KissMeData/123700/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,200300,1177257315,4570,4570,4570,4570,10421
20230712,200200,1177257315,4570,4570,4570,4570,0
20230712,200100,1177257315,4570,4570,4570,4570,0
20230712,200000,1177257315,4570,4570,4570,4570,0
20230712,195900,1177257315,4570,4570,4570,4570,0
20230712,195800,1177257315,4570,4570,4570,4570,0
20230712,195700,1177257315,4570,4570,4570,4570,0
20230712,195600,1177257315,4570,4570,4570,4570,0
20230712,195500,1177257315,4570,4570,4570,4570,0
20230712,195400,1177257315,4570,4570,4570,4570,0
20230712,195300,1177257315,4570,4570,4570,4570,0
20230712,195200,1177257315,4570,4570,4570,4570,0
20230712,195100,1177257315,4570,4570,4570,4570,0
20230712,195000,1177257315,4570,4570,4570,4570,0
20230712,194900,1177257315,4570,4570,4570,4570,0
20230712,194800,1177257315,4570,4570,4570,4570,0
20230712,194700,1177257315,4570,4570,4570,4570,0
20230712,194600,1177257315,4570,4570,4570,4570,0
20230712,194500,1177257315,4570,4570,4570,4570,0
20230712,194400,1177257315,4570,4570,4570,4570,0
20230712,194300,1177257315,4570,4570,4570,4570,0
20230712,194200,1177257315,4570,4570,4570,4570,0
20230712,194100,1177257315,4570,4570,4570,4570,0
20230712,194000,1177257315,4570,4570,4570,4570,0
20230712,193900,1177257315,4570,4570,4570,4570,0
20230712,193800,1177257315,4570,4570,4570,4570,0
20230712,193700,1177257315,4570,4570,4570,4570,0
20230712,193600,1177257315,4570,4570,4570,4570,0
20230712,193500,1177257315,4570,4570,4570,4570,0
20230712,193400,1177257315,4570,4570,4570,4570,0
20230712,193300,1177257315,4570,4570,4570,4570,10421
20230712,193200,1177257315,4570,4570,4570,4570,0
20230712,193100,1177257315,4570,4570,4570,4570,0
20230712,193000,1177257315,4570,4570,4570,4570,0
20230712,192900,1177257315,4570,4570,4570,4570,0
20230712,192800,1177257315,4570,4570,4570,4570,0
20230712,192700,1177257315,4570,4570,4570,4570,0
20230712,192600,1177257315,4570,4570,4570,4570,0
20230712,192500,1177257315,4570,4570,4570,4570,0
20230712,192400,1177257315,4570,4570,4570,4570,0
20230712,192300,1177257315,4570,4570,4570,4570,0
20230712,192200,1177257315,4570,4570,4570,4570,0
20230712,192100,1177257315,4570,4570,4570,4570,0
20230712,192000,1177257315,4570,4570,4570,4570,0
20230712,191900,1177257315,4570,4570,4570,4570,0
20230712,191800,1177257315,4570,4570,4570,4570,0
20230712,191700,1177257315,4570,4570,4570,4570,0
20230712,191600,1177257315,4570,4570,4570,4570,0
20230712,191500,1177257315,4570,4570,4570,4570,0
20230712,191400,1177257315,4570,4570,4570,4570,0
20230712,191300,1177257315,4570,4570,4570,4570,0
20230712,191200,1177257315,4570,4570,4570,4570,0
20230712,191100,1177257315,4570,4570,4570,4570,0
20230712,191000,1177257315,4570,4570,4570,4570,0
20230712,190900,1177257315,4570,4570,4570,4570,0
20230712,190800,1177257315,4570,4570,4570,4570,0
20230712,190700,1177257315,4570,4570,4570,4570,0
20230712,190600,1177257315,4570,4570,4570,4570,0
20230712,190500,1177257315,4570,4570,4570,4570,0
20230712,190400,1177257315,4570,4570,4570,4570,0
20230712,190300,1177257315,4570,4570,4570,4570,10421
20230712,190200,1177257315,4570,4570,4570,4570,0
20230712,190100,1177257315,4570,4570,4570,4570,0
20230712,190000,1177257315,4570,4570,4570,4570,0
20230712,185900,1177257315,4570,4570,4570,4570,0
20230712,185800,1177257315,4570,4570,4570,4570,0
20230712,185700,1177257315,4570,4570,4570,4570,0
20230712,185600,1177257315,4570,4570,4570,4570,0
20230712,185500,1177257315,4570,4570,4570,4570,0
20230712,185400,1177257315,4570,4570,4570,4570,0
20230712,185300,1177257315,4570,4570,4570,4570,0
20230712,185200,1177257315,4570,4570,4570,4570,0
20230712,185100,1177257315,4570,4570,4570,4570,0
20230712,185000,1177257315,4570,4570,4570,4570,0
20230712,184900,1177257315,4570,4570,4570,4570,0
20230712,184800,1177257315,4570,4570,4570,4570,0
20230712,184700,1177257315,4570,4570,4570,4570,0
20230712,184600,1177257315,4570,4570,4570,4570,0
20230712,184500,1177257315,4570,4570,4570,4570,0
20230712,184400,1177257315,4570,4570,4570,4570,0
20230712,184300,1177257315,4570,4570,4570,4570,0
20230712,184200,1177257315,4570,4570,4570,4570,0
20230712,184100,1177257315,4570,4570,4570,4570,0
20230712,184000,1177257315,4570,4570,4570,4570,0
20230712,183900,1177257315,4570,4570,4570,4570,0
20230712,183800,1177257315,4570,4570,4570,4570,0
20230712,183700,1177257315,4570,4570,4570,4570,0
20230712,183600,1177257315,4570,4570,4570,4570,0
20230712,183500,1177257315,4570,4570,4570,4570,0
20230712,183400,1177257315,4570,4570,4570,4570,0
20230712,183300,1177257315,4570,4570,4570,4570,10421
20230712,183200,1177257315,4570,4570,4570,4570,0
20230712,183100,1177257315,4570,4570,4570,4570,0
20230712,183000,1177257315,4570,4570,4570,4570,0
20230712,182900,1177257315,4570,4570,4570,4570,0
20230712,182800,1177257315,4570,4570,4570,4570,0
20230712,182700,1177257315,4570,4570,4570,4570,0
20230712,182600,1177257315,4570,4570,4570,4570,0
20230712,182500,1177257315,4570,4570,4570,4570,0
20230712,182400,1177257315,4570,4570,4570,4570,0
20230712,182300,1177257315,4570,4570,4570,4570,0
20230712,182200,1177257315,4570,4570,4570,4570,0
20230712,182100,1177257315,4570,4570,4570,4570,0
20230712,182000,1177257315,4570,4570,4570,4570,0
20230712,181900,1177257315,4570,4570,4570,4570,0
20230712,181800,1177257315,4570,4570,4570,4570,0
20230712,181700,1177257315,4570,4570,4570,4570,0
20230712,181600,1177257315,4570,4570,4570,4570,0
20230712,181500,1177257315,4570,4570,4570,4570,0
20230712,181400,1177257315,4570,4570,4570,4570,0
20230712,181300,1177257315,4570,4570,4570,4570,0
20230712,181200,1177257315,4570,4570,4570,4570,0
20230712,181100,1177257315,4570,4570,4570,4570,0
20230712,181000,1177257315,4570,4570,4570,4570,0
20230712,180900,1177257315,4570,4570,4570,4570,0
20230712,180800,1177257315,4570,4570,4570,4570,0
20230712,180700,1177257315,4570,4570,4570,4570,0
20230712,180600,1177257315,4570,4570,4570,4570,0
20230712,180500,1177257315,4570,4570,4570,4570,0
20230712,180400,1177257315,4570,4570,4570,4570,0
20230712,180300,1177257315,4570,4570,4570,4570,10421
20230712,180200,1177257315,4570,4570,4570,4570,0
20230712,180100,1177257315,4570,4570,4570,4570,0
20230712,180000,1177257315,4570,4570,4570,4570,0
20230712,175900,1177257315,4570,4570,4570,4570,0
20230712,175800,1177257315,4570,4570,4570,4570,0
20230712,175700,1177257315,4570,4570,4570,4570,0
20230712,175600,1177257315,4570,4570,4570,4570,0
20230712,175500,1177257315,4570,4570,4570,4570,0
20230712,175400,1177257315,4570,4570,4570,4570,0
20230712,175300,1177257315,4570,4570,4570,4570,0
20230712,175200,1177257315,4570,4570,4570,4570,0
20230712,175100,1177257315,4570,4570,4570,4570,0
20230712,175000,1177257315,4570,4570,4570,4570,0
20230712,174900,1177257315,4570,4570,4570,4570,0
20230712,174800,1177257315,4570,4570,4570,4570,0
20230712,174700,1177257315,4570,4570,4570,4570,0
20230712,174600,1177257315,4570,4570,4570,4570,0
20230712,174500,1177257315,4570,4570,4570,4570,0
20230712,174400,1177257315,4570,4570,4570,4570,0
20230712,174300,1177257315,4570,4570,4570,4570,0
20230712,174200,1177257315,4570,4570,4570,4570,0
20230712,174100,1177257315,4570,4570,4570,4570,0
20230712,174000,1177257315,4570,4570,4570,4570,0
20230712,173900,1177257315,4570,4570,4570,4570,0
20230712,173800,1177257315,4570,4570,4570,4570,0
20230712,173700,1177257315,4570,4570,4570,4570,0
20230712,173600,1177257315,4570,4570,4570,4570,0
20230712,173500,1177257315,4570,4570,4570,4570,0
20230712,173400,1177257315,4570,4570,4570,4570,0
20230712,173300,1177257315,4570,4570,4570,4570,10421
20230712,173200,1177257315,4570,4570,4570,4570,0
20230712,173100,1177257315,4570,4570,4570,4570,0
20230712,173000,1177257315,4570,4570,4570,4570,0
20230712,172900,1177257315,4570,4570,4570,4570,0
20230712,172800,1177257315,4570,4570,4570,4570,0
20230712,172700,1177257315,4570,4570,4570,4570,0
20230712,172600,1177257315,4570,4570,4570,4570,0
20230712,172500,1177257315,4570,4570,4570,4570,0
20230712,172400,1177257315,4570,4570,4570,4570,0
20230712,172300,1177257315,4570,4570,4570,4570,0
20230712,172200,1177257315,4570,4570,4570,4570,0
20230712,172100,1177257315,4570,4570,4570,4570,0
20230712,172000,1177257315,4570,4570,4570,4570,0
20230712,171900,1177257315,4570,4570,4570,4570,0
20230712,171800,1177257315,4570,4570,4570,4570,0
20230712,171700,1177257315,4570,4570,4570,4570,0
20230712,171600,1177257315,4570,4570,4570,4570,0
20230712,171500,1177257315,4570,4570,4570,4570,0
20230712,171400,1177257315,4570,4570,4570,4570,0
20230712,171300,1177257315,4570,4570,4570,4570,0
20230712,171200,1177257315,4570,4570,4570,4570,0
20230712,171100,1177257315,4570,4570,4570,4570,0
20230712,171000,1177257315,4570,4570,4570,4570,0
20230712,170900,1177257315,4570,4570,4570,4570,0
20230712,170800,1177257315,4570,4570,4570,4570,0
20230712,170700,1177257315,4570,4570,4570,4570,0
20230712,170600,1177257315,4570,4570,4570,4570,0
20230712,170500,1177257315,4570,4570,4570,4570,0
20230712,170400,1177257315,4570,4570,4570,4570,0
20230712,170300,1177257315,4570,4570,4570,4570,10421
20230712,170200,1177257315,4570,4570,4570,4570,0
20230712,170100,1177257315,4570,4570,4570,4570,0
20230712,170000,1177257315,4570,4570,4570,4570,0
20230712,165900,1177257315,4570,4570,4570,4570,0
20230712,165800,1177257315,4570,4570,4570,4570,0
20230712,165700,1177257315,4570,4570,4570,4570,0
20230712,165600,1177257315,4570,4570,4570,4570,0
20230712,165500,1177257315,4570,4570,4570,4570,0
20230712,165400,1177257315,4570,4570,4570,4570,0
20230712,165300,1177257315,4570,4570,4570,4570,0
20230712,165200,1177257315,4570,4570,4570,4570,0
20230712,165100,1177257315,4570,4570,4570,4570,0
20230712,165000,1177257315,4570,4570,4570,4570,0
20230712,164900,1177257315,4570,4570,4570,4570,0
20230712,164800,1177257315,4570,4570,4570,4570,0
20230712,164700,1177257315,4570,4570,4570,4570,0
20230712,164600,1177257315,4570,4570,4570,4570,0
20230712,164500,1177257315,4570,4570,4570,4570,0
20230712,164400,1177257315,4570,4570,4570,4570,0
20230712,164300,1177257315,4570,4570,4570,4570,0
20230712,164200,1177257315,4570,4570,4570,4570,0
20230712,164100,1177257315,4570,4570,4570,4570,0
20230712,164000,1177257315,4570,4570,4570,4570,0
20230712,163900,1177257315,4570,4570,4570,4570,0
20230712,163800,1177257315,4570,4570,4570,4570,0
20230712,163700,1177257315,4570,4570,4570,4570,0
20230712,163600,1177257315,4570,4570,4570,4570,0
20230712,163500,1177257315,4570,4570,4570,4570,0
20230712,163400,1177257315,4570,4570,4570,4570,0
20230712,163300,1177257315,4570,4570,4570,4570,10421
20230712,163200,1177257315,4570,4570,4570,4570,0
20230712,163100,1177257315,4570,4570,4570,4570,0
20230712,163000,1177257315,4570,4570,4570,4570,0
20230712,162900,1177257315,4570,4570,4570,4570,0
20230712,162800,1177257315,4570,4570,4570,4570,0
20230712,162700,1177257315,4570,4570,4570,4570,0
20230712,162600,1177257315,4570,4570,4570,4570,0
20230712,162500,1177257315,4570,4570,4570,4570,0
20230712,162400,1177257315,4570,4570,4570,4570,0
20230712,162300,1177257315,4570,4570,4570,4570,0
20230712,162200,1177257315,4570,4570,4570,4570,0
20230712,162100,1177257315,4570,4570,4570,4570,0
20230712,162000,1177257315,4570,4570,4570,4570,0
20230712,161900,1177257315,4570,4570,4570,4570,0
20230712,161800,1177257315,4570,4570,4570,4570,0
20230712,161700,1177257315,4570,4570,4570,4570,0
20230712,161600,1177257315,4570,4570,4570,4570,0
20230712,161500,1177257315,4570,4570,4570,4570,0
20230712,161400,1177257315,4570,4570,4570,4570,0
20230712,161300,1177257315,4570,4570,4570,4570,0
20230712,161200,1177257315,4570,4570,4570,4570,0
20230712,161100,1177257315,4570,4570,4570,4570,0
20230712,161000,1177257315,4570,4570,4570,4570,0
20230712,160900,1177257315,4570,4570,4570,4570,0
20230712,160800,1177257315,4570,4570,4570,4570,0
20230712,160700,1177257315,4570,4570,4570,4570,0
20230712,160600,1177257315,4570,4570,4570,4570,0
20230712,160500,1177257315,4570,4570,4570,4570,0
20230712,160400,1177257315,4570,4570,4570,4570,0
20230712,160300,1177257315,4570,4570,4570,4570,10421
20230712,160200,1177257315,4570,4570,4570,4570,0
20230712,160100,1177257315,4570,4570,4570,4570,0
20230712,160000,1177257315,4570,4570,4570,4570,0
20230712,155900,1177257315,4570,4570,4570,4570,0
20230712,155800,1177257315,4570,4570,4570,4570,0
20230712,155700,1177257315,4570,4570,4570,4570,0
20230712,155600,1177257315,4570,4570,4570,4570,0
20230712,155500,1177257315,4570,4570,4570,4570,0
20230712,155400,1177257315,4570,4570,4570,4570,0
20230712,155300,1177257315,4570,4570,4570,4570,0
20230712,155200,1177257315,4570,4570,4570,4570,0
20230712,155100,1177257315,4570,4570,4570,4570,0
20230712,155000,1177257315,4570,4570,4570,4570,0
20230712,154900,1177257315,4570,4570,4570,4570,0
20230712,154800,1177257315,4570,4570,4570,4570,0
20230712,154700,1177257315,4570,4570,4570,4570,0
20230712,154600,1177257315,4570,4570,4570,4570,0
20230712,154500,1177257315,4570,4570,4570,4570,0
20230712,154400,1177257315,4570,4570,4570,4570,0
20230712,154300,1177257315,4570,4570,4570,4570,0
20230712,154200,1177257315,4570,4570,4570,4570,0
20230712,154100,1177257315,4570,4570,4570,4570,0
20230712,154000,1177257315,4570,4570,4570,4570,0
20230712,153900,1177257315,4570,4570,4570,4570,0
20230712,153800,1177257315,4570,4570,4570,4570,0
20230712,153700,1177257315,4570,4570,4570,4570,0
20230712,153600,1177257315,4570,4570,4570,4570,0
20230712,153500,1177257315,4570,4570,4570,4570,0
20230712,153400,1177257315,4570,4570,4570,4570,0
20230712,153300,1177257315,4570,4570,4570,4570,10421
20230712,153200,1177257315,4570,4570,4570,4570,0
20230712,153100,1177257315,4570,4570,4570,4570,0
20230712,153000,1177257315,4570,4570,4570,4570,10421
20230712,152900,1129633345,4555,4555,4555,4555,0
20230712,152800,1129633345,4555,4555,4555,4555,0
20230712,152700,1129633345,4555,4555,4555,4555,0
20230712,152600,1129633345,4555,4555,4555,4555,0
20230712,152500,1129633345,4555,4555,4555,4555,0
20230712,152400,1129633345,4555,4555,4555,4555,0
20230712,152300,1129633345,4555,4555,4555,4555,0
20230712,152200,1129633345,4555,4555,4555,4555,0
20230712,152100,1129633345,4555,4555,4555,4555,0
20230712,152000,1129633345,4555,4555,4555,4555,0
20230712,151900,1129633345,4555,4550,4555,4540,1133
20230712,151800,1124480485,4545,4540,4545,4540,1806
20230712,151700,1116274050,4540,4540,4545,4535,673
20230712,151600,1113218645,4545,4545,4545,4545,958
20230712,151500,1108864535,4545,4550,4550,4545,198
20230712,151400,1107964035,4550,4545,4550,4545,501
20230712,151300,1105686985,4545,4550,4550,4545,67
20230712,151200,1105382465,4545,4545,4545,4545,980
20230712,151100,1100928365,4560,4545,4560,4545,810
20230712,151000,1097242305,4550,4545,4550,4545,1258
20230712,150900,1091519660,4545,4540,4545,4540,4
20230712,150800,1091501490,4545,4545,4545,4545,115
20230712,150700,1090978815,4550,4550,4550,4550,0
20230712,150600,1090978815,4550,4545,4550,4545,600
20230712,150500,1088251330,4545,4550,4550,4545,102
20230712,150400,1087787735,4545,4555,4555,4545,891
20230712,150300,1083729745,4530,4530,4530,4530,2071
20230712,150200,1074348115,4530,4540,4540,4525,447
20230712,150100,1072324975,4530,4530,4530,4525,1408
20230712,150000,1065947835,4535,4535,4535,4535,0
20230712,145900,1065947835,4535,4550,4550,4535,819
20230712,145800,1062227085,4550,4540,4550,4535,241
20230712,145700,1061133845,4525,4540,4540,4525,88
20230712,145600,1060735375,4530,4545,4545,4530,385
20230712,145500,1058991010,4550,4535,4550,4535,3890
20230712,145400,1041323380,4540,4535,4540,4530,1602
20230712,145300,1034056760,4535,4560,4575,4485,44210
20230712,145200,834549250,4575,4570,4575,4560,129
20230712,145100,833960155,4570,4570,4570,4570,24
20230712,145000,833850475,4570,4570,4570,4570,0
20230712,144900,833850475,4570,4570,4570,4570,1
20230712,144800,833845905,4560,4560,4560,4560,500
20230712,144700,831565905,4570,4560,4570,4560,508
20230712,144600,829244425,4570,4570,4570,4570,46
20230712,144500,829034205,4570,4575,4575,4570,3570
20230712,144400,812718765,4570,4570,4570,4570,90
20230712,144300,812307465,4590,4590,4590,4590,711
20230712,144200,809043975,4595,4560,4595,4560,23329
20230712,144100,702278520,4555,4550,4555,4550,4689
20230712,144000,680924410,4535,4535,4535,4535,1100
20230712,143900,675935910,4550,4550,4550,4550,1007
20230712,143800,671354060,4550,4550,4550,4550,36
20230712,143700,671190260,4550,4550,4550,4550,1
20230712,143600,671185710,4540,4540,4540,4540,0
20230712,143500,671185710,4540,4540,4540,4540,205
20230712,143400,670255010,4535,4535,4535,4535,120
20230712,143300,669710810,4535,4540,4540,4535,2290
20230712,143200,659325410,4540,4540,4540,4540,2898
20230712,143100,646168490,4540,4540,4540,4540,120
20230712,143000,645623690,4540,4540,4540,4540,30
20230712,142900,645487490,4550,4550,4550,4550,0
20230712,142800,645487490,4550,4550,4550,4550,293
20230712,142700,644154340,4550,4550,4550,4550,0
20230712,142600,644154340,4550,4535,4550,4535,401
20230712,142500,642329805,4525,4530,4530,4525,542
20230712,142400,639876195,4530,4530,4530,4530,186
20230712,142300,639033615,4530,4530,4530,4530,0
20230712,142200,639033615,4530,4530,4530,4530,962
20230712,142100,634675755,4560,4560,4560,4560,0
20230712,142000,634675755,4560,4560,4560,4560,0
20230712,141900,634675755,4560,4560,4560,4560,0
20230712,141800,634675755,4560,4560,4560,4560,0
20230712,141700,634675755,4560,4560,4560,4560,0
20230712,141600,634675755,4560,4560,4560,4560,0
20230712,141500,634675755,4560,4560,4560,4560,1
20230712,141400,634671195,4530,4540,4540,4530,5000
20230712,141300,611998255,4540,4540,4540,4540,0
20230712,141200,611998255,4540,4540,4540,4540,0
20230712,141100,611998255,4540,4540,4540,4540,0
20230712,141000,611998255,4540,4540,4540,4540,0
20230712,140900,611998255,4540,4540,4540,4540,0
20230712,140800,611998255,4540,4540,4540,4540,1633
20230712,140700,604584435,4560,4560,4560,4560,500
20230712,140600,602304435,4540,4540,4540,4540,2
20230712,140500,602295355,4560,4560,4560,4560,1000
20230712,140400,597735355,4560,4560,4560,4560,0
20230712,140300,597735355,4560,4560,4560,4560,0
20230712,140200,597735355,4560,4560,4560,4560,20
20230712,140100,597644155,4560,4560,4560,4560,0
20230712,140000,597644155,4560,4560,4560,4560,1
20230712,135900,597639595,4550,4550,4550,4550,75
20230712,135800,597298345,4550,4550,4550,4550,1125
20230712,135700,592179595,4545,4545,4545,4545,0
20230712,135600,592179595,4545,4545,4545,4545,0
20230712,135500,592179595,4545,4545,4545,4545,1
20230712,135400,592175050,4540,4540,4540,4540,0
20230712,135300,592175050,4540,4540,4540,4540,500
20230712,135200,589905050,4540,4540,4540,4540,2
20230712,135100,589895970,4540,4540,4540,4540,0
20230712,135000,589895970,4540,4540,4540,4540,547
20230712,134900,587412590,4550,4550,4550,4550,0
20230712,134800,587412590,4550,4550,4550,4550,0
20230712,134700,587412590,4550,4555,4560,4550,45
20230712,134600,587207810,4555,4555,4555,4555,1
20230712,134500,587203255,4550,4550,4550,4550,203
20230712,134400,586279605,4550,4550,4550,4550,0
20230712,134300,586279605,4550,4550,4550,4550,100
20230712,134200,585824605,4540,4540,4540,4540,0
20230712,134100,585824605,4540,4540,4540,4540,553
20230712,134000,583313985,4535,4535,4535,4535,400
20230712,133900,581499985,4535,4535,4535,4535,500
20230712,133800,579232485,4535,4535,4535,4535,0
20230712,133700,579232485,4535,4540,4540,4535,3921
20230712,133600,561447620,4550,4550,4550,4550,2
20230712,133500,561438520,4545,4545,4545,4545,29
20230712,133400,561306715,4555,4555,4555,4555,0
20230712,133300,561306715,4555,4555,4555,4555,1
20230712,133200,561302160,4545,4545,4545,4545,11
20230712,133100,561252165,4555,4555,4555,4555,10
20230712,133000,561206615,4555,4555,4555,4555,0
20230712,132900,561206615,4555,4555,4555,4555,1
20230712,132800,561202060,4560,4560,4560,4560,0
20230712,132700,561202060,4560,4560,4560,4560,0
20230712,132600,561202060,4560,4560,4560,4560,0
20230712,132500,561202060,4560,4560,4560,4560,10
20230712,132400,561156460,4560,4560,4560,4560,0
20230712,132300,561156460,4560,4560,4560,4560,0
20230712,132200,561156460,4560,4560,4560,4560,0
20230712,132100,561156460,4560,4560,4560,4560,100
20230712,132000,560700460,4560,4560,4560,4560,1
20230712,131900,560695900,4540,4540,4540,4540,10
20230712,131800,560650500,4535,4535,4535,4535,0
20230712,131700,560650500,4535,4535,4535,4535,0
20230712,131600,560650500,4535,4535,4535,4535,0
20230712,131500,560650500,4535,4560,4560,4535,858
20230712,131400,556758195,4535,4535,4535,4535,484
20230712,131300,554563255,4530,4540,4540,4530,6885
20230712,131200,523357965,4545,4545,4545,4545,249
20230712,131100,522226260,4545,4540,4545,4540,72
20230712,131000,521899030,4545,4545,4545,4540,1681
20230712,130900,514263885,4545,4545,4545,4545,0
20230712,130800,514263885,4545,4545,4545,4545,0
20230712,130700,514263885,4545,4545,4545,4545,0
20230712,130600,514263885,4545,4545,4545,4545,0
20230712,130500,514263885,4545,4545,4545,4545,0
20230712,130400,514263885,4545,4545,4545,4545,0
20230712,130300,514263885,4545,4545,4545,4545,0
20230712,130200,514263885,4545,4545,4545,4545,247
20230712,130100,513141270,4545,4545,4545,4545,0
20230712,130000,513141270,4545,4545,4545,4545,0
20230712,125900,513141270,4545,4545,4545,4545,614
20230712,125800,510350640,4565,4565,4565,4565,20
20230712,125700,510259340,4565,4565,4565,4565,43
20230712,125600,510063045,4565,4565,4565,4565,0
20230712,125500,510063045,4565,4565,4565,4565,0
20230712,125400,510063045,4565,4565,4565,4565,0
20230712,125300,510063045,4565,4565,4565,4565,0
20230712,125200,510063045,4565,4565,4565,4565,0
20230712,125100,510063045,4565,4565,4565,4565,10
20230712,125000,510017395,4545,4545,4545,4545,1000
20230712,124900,505472395,4565,4545,4565,4545,53
20230712,124800,505231490,4555,4555,4555,4555,0
20230712,124700,505231490,4555,4550,4555,4545,4731
20230712,124600,483721485,4570,4550,4570,4550,49
20230712,124500,483498115,4550,4550,4550,4550,50
20230712,124400,483270615,4550,4550,4550,4550,360
20230712,124300,481632615,4545,4545,4545,4545,0
20230712,124200,481632615,4545,4550,4550,4545,73
20230712,124100,481300765,4545,4545,4545,4545,0
20230712,124000,481300765,4545,4545,4545,4545,0
20230712,123900,481300765,4545,4545,4545,4545,0
20230712,123800,481300765,4545,4545,4545,4545,0
20230712,123700,481300765,4545,4545,4545,4545,0
20230712,123600,481300765,4545,4545,4545,4545,0
20230712,123500,481300765,4545,4545,4545,4545,507
20230712,123400,478996450,4550,4550,4550,4550,728
20230712,123300,475684050,4575,4575,4575,4575,0
20230712,123200,475684050,4575,4575,4575,4575,4
20230712,123100,475665750,4575,4575,4575,4575,0
20230712,123000,475665750,4575,4575,4575,4575,0
20230712,122900,475665750,4575,4575,4575,4575,0
20230712,122800,475665750,4575,4575,4575,4575,1
20230712,122700,475661175,4550,4550,4550,4550,0
20230712,122600,475661175,4550,4550,4550,4550,0
20230712,122500,475661175,4550,4550,4550,4550,253
20230712,122400,474510025,4550,4550,4550,4550,116
20230712,122300,473982225,4540,4540,4540,4540,100
20230712,122200,473528225,4550,4550,4550,4550,21
20230712,122100,473432675,4540,4540,4540,4540,1210
20230712,122000,467939275,4550,4550,4550,4550,910
20230712,121900,463798775,4555,4555,4555,4555,0
20230712,121800,463798775,4555,4555,4555,4555,0
20230712,121700,463798775,4555,4555,4555,4555,2
20230712,121600,463789665,4570,4570,4570,4570,1
20230712,121500,463785095,4580,4580,4580,4580,0
20230712,121400,463785095,4580,4580,4580,4580,0
20230712,121300,463785095,4580,4580,4580,4580,0
20230712,121200,463785095,4580,4580,4580,4580,1
20230712,121100,463780515,4550,4550,4550,4550,50
20230712,121000,463553015,4580,4580,4580,4580,0
20230712,120900,463553015,4580,4580,4580,4580,1
20230712,120800,463548435,4580,4580,4580,4580,0
20230712,120700,463548435,4580,4580,4580,4580,0
20230712,120600,463548435,4580,4550,4580,4530,5152
20230712,120500,440134460,4550,4550,4550,4550,0
20230712,120400,440134460,4550,4565,4565,4550,5841
20230712,120300,413529620,4580,4580,4580,4580,0
20230712,120200,413529620,4580,4580,4580,4580,0
20230712,120100,413529620,4580,4580,4580,4580,0
20230712,120000,413529620,4580,4565,4580,4565,140
20230712,115900,412888720,4565,4565,4565,4565,0
20230712,115800,412888720,4565,4565,4565,4565,0
20230712,115700,412888720,4565,4565,4565,4565,100
20230712,115600,412432220,4570,4570,4570,4570,0
20230712,115500,412432220,4570,4570,4570,4570,827
20230712,115400,408652830,4565,4565,4565,4565,0
20230712,115300,408652830,4565,4565,4565,4565,0
20230712,115200,408652830,4565,4565,4565,4565,0
20230712,115100,408652830,4565,4565,4565,4565,0
20230712,115000,408652830,4565,4565,4565,4565,60
20230712,114900,408378930,4565,4565,4565,4565,0
20230712,114800,408378930,4565,4565,4565,4565,0
20230712,114700,408378930,4565,4565,4565,4565,0
20230712,114600,408378930,4565,4570,4570,4565,2328
20230712,114500,397746015,4590,4590,4590,4590,0
20230712,114400,397746015,4590,4590,4590,4590,1
20230712,114300,397741425,4590,4590,4590,4590,0
20230712,114200,397741425,4590,4590,4590,4590,0
20230712,114100,397741425,4590,4570,4590,4565,52
20230712,114000,397503955,4570,4570,4570,4570,25
20230712,113900,397389705,4580,4580,4580,4580,0
20230712,113800,397389705,4580,4590,4590,4580,835
20230712,113700,393558315,4580,4580,4580,4580,51
20230712,113600,393324735,4580,4575,4580,4575,110
20230712,113500,392820990,4580,4580,4580,4580,21
20230712,113400,392724810,4580,4580,4580,4580,119
20230712,113300,392179790,4575,4575,4575,4575,138
20230712,113200,391548440,4575,4575,4575,4575,0
20230712,113100,391548440,4575,4575,4575,4575,8
20230712,113000,391511840,4565,4565,4565,4565,0
20230712,112900,391511840,4565,4565,4565,4565,0
20230712,112800,391511840,4565,4565,4565,4565,0
20230712,112700,391511840,4565,4565,4565,4565,0
20230712,112600,391511840,4565,4565,4565,4565,0
20230712,112500,391511840,4565,4565,4565,4565,600
20230712,112400,388772840,4565,4565,4565,4565,206
20230712,112300,387832450,4575,4575,4575,4575,300
20230712,112200,386459950,4565,4565,4565,4565,0
20230712,112100,386459950,4565,4580,4580,4565,166
20230712,112000,385701920,4580,4580,4580,4580,0
20230712,111900,385701920,4580,4580,4580,4580,0
20230712,111800,385701920,4580,4580,4580,4580,1
20230712,111700,385697340,4565,4565,4565,4565,0
20230712,111600,385697340,4565,4575,4575,4565,1832
20230712,111500,377330165,4575,4575,4575,4575,0
20230712,111400,377330165,4575,4575,4575,4575,18
20230712,111300,377247815,4575,4575,4575,4575,327
20230712,111200,375751790,4575,4575,4575,4575,0
20230712,111100,375751790,4575,4575,4575,4575,0
20230712,111000,375751790,4575,4580,4580,4575,85
20230712,110900,375362640,4580,4580,4580,4580,0
20230712,110800,375362640,4580,4580,4580,4580,400
20230712,110700,373530640,4575,4575,4575,4575,503
20230712,110600,371229415,4575,4575,4575,4575,0
20230712,110500,371229415,4575,4575,4575,4575,229
20230712,110400,370181740,4560,4575,4575,4560,44
20230712,110300,369980455,4575,4575,4575,4575,0
20230712,110200,369980455,4575,4575,4575,4575,110
20230712,110100,369477205,4575,4575,4575,4575,20
20230712,110000,369385705,4575,4575,4575,4575,101
20230712,105900,368923630,4555,4555,4555,4555,1498
20230712,105800,362100240,4560,4560,4560,4560,307
20230712,105700,360700320,4560,4560,4560,4560,0
20230712,105600,360700320,4560,4560,4560,4560,97
20230712,105500,360258000,4560,4560,4560,4560,116
20230712,105400,359729040,4560,4560,4560,4560,513
20230712,105300,357389760,4555,4560,4560,4555,904
20230712,105200,353270670,4560,4560,4560,4560,0
20230712,105100,353270670,4560,4560,4560,4560,107
20230712,105000,352782750,4560,4560,4560,4560,400
20230712,104900,350958750,4560,4560,4560,4560,100
20230712,104800,350502750,4560,4560,4560,4560,0
20230712,104700,350502750,4560,4560,4560,4560,0
20230712,104600,350502750,4560,4560,4560,4560,638
20230712,104500,347593470,4555,4560,4560,4555,1100
20230712,104400,342577580,4555,4555,4555,4555,1
20230712,104300,342573025,4575,4555,4575,4555,513
20230712,104200,340236290,4555,4565,4565,4555,1421
20230712,104100,333753555,4565,4570,4570,4565,518
20230712,104000,331388305,4570,4570,4570,4570,939
20230712,103900,327097075,4580,4580,4580,4580,2
20230712,103800,327087915,4575,4575,4575,4575,0
20230712,103700,327087915,4575,4575,4575,4575,60
20230712,103600,326813415,4575,4575,4575,4575,0
20230712,103500,326813415,4575,4575,4575,4575,0
20230712,103400,326813415,4575,4575,4575,4575,5
20230712,103300,326790540,4560,4565,4565,4560,200
20230712,103200,325878420,4575,4575,4575,4575,500
20230712,103100,323590920,4570,4570,4570,4570,1
20230712,103000,323586350,4560,4560,4560,4560,74
20230712,102900,323248910,4560,4560,4560,4560,90
20230712,102800,322838510,4575,4575,4575,4575,0
20230712,102700,322838510,4575,4575,4575,4575,0
20230712,102600,322838510,4575,4575,4575,4550,8363
20230712,102500,284685725,4575,4575,4575,4575,882
20230712,102400,280650575,4580,4575,4580,4575,48
20230712,102300,280430770,4575,4575,4575,4575,628
20230712,102200,277557670,4575,4575,4575,4575,549
20230712,102100,275045995,4575,4590,4590,4575,3759
20230712,102000,257824895,4610,4610,4610,4610,2
20230712,101900,257815675,4585,4585,4585,4585,0
20230712,101800,257815675,4585,4585,4585,4585,0
20230712,101700,257815675,4585,4585,4585,4585,0
20230712,101600,257815675,4585,4600,4600,4585,219
20230712,101500,256811275,4590,4590,4590,4590,0
20230712,101400,256811275,4590,4590,4590,4590,0
20230712,101300,256811275,4590,4590,4590,4590,410
20230712,101200,254929375,4590,4590,4590,4590,5
20230712,101100,254906425,4590,4585,4590,4585,1010
20230712,101000,250275525,4590,4590,4590,4590,0
20230712,100900,250275525,4590,4590,4590,4590,210
20230712,100800,249311625,4590,4595,4595,4590,500
20230712,100700,247016255,4595,4595,4595,4595,0
20230712,100600,247016255,4595,4595,4595,4595,100
20230712,100500,246556755,4600,4600,4600,4600,857
20230712,100400,242614555,4605,4605,4605,4605,155
20230712,100300,241900780,4630,4630,4630,4630,0
20230712,100200,241900780,4630,4630,4630,4630,0
20230712,100100,241900780,4630,4605,4630,4605,664
20230712,100000,238842810,4605,4610,4610,4605,1736
20230712,095900,230848445,4635,4635,4635,4635,0
20230712,095800,230848445,4635,4635,4635,4635,10
20230712,095700,230802095,4605,4605,4605,4605,0
20230712,095600,230802095,4605,4605,4605,4605,0
20230712,095500,230802095,4605,4605,4605,4605,100
20230712,095400,230341595,4630,4630,4630,4630,11
20230712,095300,230290665,4630,4630,4630,4630,105
20230712,095200,229804515,4615,4615,4615,4615,0
20230712,095100,229804515,4615,4615,4615,4615,0
20230712,095000,229804515,4615,4605,4615,4605,321
20230712,094900,228323110,4590,4590,4590,4590,425
20230712,094800,226372360,4615,4615,4615,4615,0
20230712,094700,226372360,4615,4615,4615,4615,0
20230712,094600,226372360,4615,4615,4615,4615,2
20230712,094500,226363130,4630,4630,4630,4630,0
20230712,094400,226363130,4630,4600,4630,4590,2010
20230712,094300,217131225,4595,4600,4600,4595,208
20230712,094200,216174455,4605,4615,4615,4605,646
20230712,094100,213193655,4645,4645,4645,4645,0
20230712,094000,213193655,4645,4650,4650,4645,6
20230712,093900,213165765,4650,4650,4650,4650,0
20230712,093800,213165765,4650,4650,4650,4650,1
20230712,093700,213161115,4645,4640,4645,4640,430
20230712,093600,211163930,4645,4645,4645,4645,0
20230712,093500,211163930,4645,4630,4645,4630,501
20230712,093400,208840850,4610,4610,4610,4610,0
20230712,093300,208840850,4610,4610,4610,4610,0
20230712,093200,208840850,4610,4610,4610,4610,300
20230712,093100,207457850,4610,4610,4610,4610,0
20230712,093000,207457850,4610,4600,4610,4600,12
20230712,092900,207402640,4580,4595,4600,4580,322
20230712,092800,205927490,4595,4595,4595,4595,1100
20230712,092700,200872990,4570,4580,4580,4570,135
20230712,092600,200255040,4580,4570,4580,4570,528
20230712,092500,197839920,4580,4580,4580,4580,289
20230712,092400,196516300,4580,4590,4595,4570,6855
20230712,092300,165140340,4595,4600,4600,4590,1094
20230712,092200,160118105,4600,4615,4615,4595,6748
20230712,092100,129066880,4620,4620,4620,4620,10
20230712,092000,129020680,4635,4625,4635,4620,3670
20230712,091900,112060430,4635,4635,4635,4630,1043
20230712,091800,107229150,4635,4635,4635,4635,350
20230712,091700,105606900,4630,4640,4640,4630,535
20230712,091600,103129750,4630,4630,4630,4630,78
20230712,091500,102768610,4630,4630,4630,4630,128
20230712,091400,102175970,4630,4640,4640,4630,1596
20230712,091300,94771345,4640,4640,4640,4640,19
20230712,091200,94683185,4640,4640,4640,4640,0
20230712,091100,94683185,4640,4660,4660,4635,7517
20230712,091000,59763505,4665,4665,4675,4665,378
20230712,090900,57998005,4675,4675,4675,4675,20
20230712,090800,57904505,4665,4670,4670,4665,2950
20230712,090700,44142600,4670,4675,4675,4670,1149
20230712,090600,38772285,4675,4675,4675,4675,76
20230712,090500,38416985,4680,4680,4680,4680,25
20230712,090400,38299985,4685,4695,4695,4685,4718
20230712,090300,16171550,4695,4700,4700,4695,78
20230712,090200,15805250,4710,4705,4710,4705,110
20230712,090100,15287675,4705,4705,4705,4705,15
20230712,090000,15217100,4710,4710,4710,4700,3018