KissMeData/200470/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,201800,2304549530,4095,4095,4095,4095,12848
20230712,201700,2304549530,4095,4095,4095,4095,0
20230712,201600,2304549530,4095,4095,4095,4095,0
20230712,201500,2304549530,4095,4095,4095,4095,0
20230712,201400,2304549530,4095,4095,4095,4095,0
20230712,201300,2304549530,4095,4095,4095,4095,0
20230712,201200,2304549530,4095,4095,4095,4095,0
20230712,201100,2304549530,4095,4095,4095,4095,0
20230712,201000,2304549530,4095,4095,4095,4095,0
20230712,200900,2304549530,4095,4095,4095,4095,0
20230712,200800,2304549530,4095,4095,4095,4095,0
20230712,200700,2304549530,4095,4095,4095,4095,0
20230712,200600,2304549530,4095,4095,4095,4095,0
20230712,200500,2304549530,4095,4095,4095,4095,0
20230712,200400,2304549530,4095,4095,4095,4095,0
20230712,200300,2304549530,4095,4095,4095,4095,0
20230712,200200,2304549530,4095,4095,4095,4095,0
20230712,200100,2304549530,4095,4095,4095,4095,0
20230712,200000,2304549530,4095,4095,4095,4095,0
20230712,195900,2304549530,4095,4095,4095,4095,0
20230712,195800,2304549530,4095,4095,4095,4095,0
20230712,195700,2304549530,4095,4095,4095,4095,0
20230712,195600,2304549530,4095,4095,4095,4095,0
20230712,195500,2304549530,4095,4095,4095,4095,0
20230712,195400,2304549530,4095,4095,4095,4095,0
20230712,195300,2304549530,4095,4095,4095,4095,0
20230712,195200,2304549530,4095,4095,4095,4095,0
20230712,195100,2304549530,4095,4095,4095,4095,0
20230712,195000,2304549530,4095,4095,4095,4095,0
20230712,194900,2304549530,4095,4095,4095,4095,0
20230712,194800,2304549530,4095,4095,4095,4095,12848
20230712,194700,2304549530,4095,4095,4095,4095,0
20230712,194600,2304549530,4095,4095,4095,4095,0
20230712,194500,2304549530,4095,4095,4095,4095,0
20230712,194400,2304549530,4095,4095,4095,4095,0
20230712,194300,2304549530,4095,4095,4095,4095,0
20230712,194200,2304549530,4095,4095,4095,4095,0
20230712,194100,2304549530,4095,4095,4095,4095,0
20230712,194000,2304549530,4095,4095,4095,4095,0
20230712,193900,2304549530,4095,4095,4095,4095,0
20230712,193800,2304549530,4095,4095,4095,4095,0
20230712,193700,2304549530,4095,4095,4095,4095,0
20230712,193600,2304549530,4095,4095,4095,4095,0
20230712,193500,2304549530,4095,4095,4095,4095,0
20230712,193400,2304549530,4095,4095,4095,4095,0
20230712,193300,2304549530,4095,4095,4095,4095,0
20230712,193200,2304549530,4095,4095,4095,4095,0
20230712,193100,2304549530,4095,4095,4095,4095,0
20230712,193000,2304549530,4095,4095,4095,4095,0
20230712,192900,2304549530,4095,4095,4095,4095,0
20230712,192800,2304549530,4095,4095,4095,4095,0
20230712,192700,2304549530,4095,4095,4095,4095,0
20230712,192600,2304549530,4095,4095,4095,4095,0
20230712,192500,2304549530,4095,4095,4095,4095,0
20230712,192400,2304549530,4095,4095,4095,4095,0
20230712,192300,2304549530,4095,4095,4095,4095,0
20230712,192200,2304549530,4095,4095,4095,4095,0
20230712,192100,2304549530,4095,4095,4095,4095,0
20230712,192000,2304549530,4095,4095,4095,4095,0
20230712,191900,2304549530,4095,4095,4095,4095,0
20230712,191800,2304549530,4095,4095,4095,4095,12848
20230712,191700,2304549530,4095,4095,4095,4095,0
20230712,191600,2304549530,4095,4095,4095,4095,0
20230712,191500,2304549530,4095,4095,4095,4095,0
20230712,191400,2304549530,4095,4095,4095,4095,0
20230712,191300,2304549530,4095,4095,4095,4095,0
20230712,191200,2304549530,4095,4095,4095,4095,0
20230712,191100,2304549530,4095,4095,4095,4095,0
20230712,191000,2304549530,4095,4095,4095,4095,0
20230712,190900,2304549530,4095,4095,4095,4095,0
20230712,190800,2304549530,4095,4095,4095,4095,0
20230712,190700,2304549530,4095,4095,4095,4095,0
20230712,190600,2304549530,4095,4095,4095,4095,0
20230712,190500,2304549530,4095,4095,4095,4095,0
20230712,190400,2304549530,4095,4095,4095,4095,0
20230712,190300,2304549530,4095,4095,4095,4095,0
20230712,190200,2304549530,4095,4095,4095,4095,0
20230712,190100,2304549530,4095,4095,4095,4095,0
20230712,190000,2304549530,4095,4095,4095,4095,0
20230712,185900,2304549530,4095,4095,4095,4095,0
20230712,185800,2304549530,4095,4095,4095,4095,0
20230712,185700,2304549530,4095,4095,4095,4095,0
20230712,185600,2304549530,4095,4095,4095,4095,0
20230712,185500,2304549530,4095,4095,4095,4095,0
20230712,185400,2304549530,4095,4095,4095,4095,0
20230712,185300,2304549530,4095,4095,4095,4095,0
20230712,185200,2304549530,4095,4095,4095,4095,0
20230712,185100,2304549530,4095,4095,4095,4095,0
20230712,185000,2304549530,4095,4095,4095,4095,0
20230712,184900,2304549530,4095,4095,4095,4095,0
20230712,184800,2304549530,4095,4095,4095,4095,12848
20230712,184700,2304549530,4095,4095,4095,4095,0
20230712,184600,2304549530,4095,4095,4095,4095,0
20230712,184500,2304549530,4095,4095,4095,4095,0
20230712,184400,2304549530,4095,4095,4095,4095,0
20230712,184300,2304549530,4095,4095,4095,4095,0
20230712,184200,2304549530,4095,4095,4095,4095,0
20230712,184100,2304549530,4095,4095,4095,4095,0
20230712,184000,2304549530,4095,4095,4095,4095,0
20230712,183900,2304549530,4095,4095,4095,4095,0
20230712,183800,2304549530,4095,4095,4095,4095,0
20230712,183700,2304549530,4095,4095,4095,4095,0
20230712,183600,2304549530,4095,4095,4095,4095,0
20230712,183500,2304549530,4095,4095,4095,4095,0
20230712,183400,2304549530,4095,4095,4095,4095,0
20230712,183300,2304549530,4095,4095,4095,4095,0
20230712,183200,2304549530,4095,4095,4095,4095,0
20230712,183100,2304549530,4095,4095,4095,4095,0
20230712,183000,2304549530,4095,4095,4095,4095,0
20230712,182900,2304549530,4095,4095,4095,4095,0
20230712,182800,2304549530,4095,4095,4095,4095,0
20230712,182700,2304549530,4095,4095,4095,4095,0
20230712,182600,2304549530,4095,4095,4095,4095,0
20230712,182500,2304549530,4095,4095,4095,4095,0
20230712,182400,2304549530,4095,4095,4095,4095,0
20230712,182300,2304549530,4095,4095,4095,4095,0
20230712,182200,2304549530,4095,4095,4095,4095,0
20230712,182100,2304549530,4095,4095,4095,4095,0
20230712,182000,2304549530,4095,4095,4095,4095,0
20230712,181900,2304549530,4095,4095,4095,4095,0
20230712,181800,2304549530,4095,4095,4095,4095,12848
20230712,181700,2304549530,4095,4095,4095,4095,0
20230712,181600,2304549530,4095,4095,4095,4095,0
20230712,181500,2304549530,4095,4095,4095,4095,0
20230712,181400,2304549530,4095,4095,4095,4095,0
20230712,181300,2304549530,4095,4095,4095,4095,0
20230712,181200,2304549530,4095,4095,4095,4095,0
20230712,181100,2304549530,4095,4095,4095,4095,0
20230712,181000,2304549530,4095,4095,4095,4095,0
20230712,180900,2304549530,4095,4095,4095,4095,0
20230712,180800,2304549530,4095,4095,4095,4095,0
20230712,180700,2304549530,4095,4095,4095,4095,0
20230712,180600,2304549530,4095,4095,4095,4095,0
20230712,180500,2304549530,4095,4095,4095,4095,0
20230712,180400,2304549530,4095,4095,4095,4095,0
20230712,180300,2304549530,4095,4095,4095,4095,0
20230712,180200,2304549530,4095,4095,4095,4095,0
20230712,180100,2304549530,4095,4095,4095,4095,0
20230712,180000,2304549530,4095,4095,4095,4095,0
20230712,175900,2304549530,4095,4095,4095,4095,0
20230712,175800,2304549530,4095,4095,4095,4095,0
20230712,175700,2304549530,4095,4095,4095,4095,0
20230712,175600,2304549530,4095,4095,4095,4095,0
20230712,175500,2304549530,4095,4095,4095,4095,0
20230712,175400,2304549530,4095,4095,4095,4095,0
20230712,175300,2304549530,4095,4095,4095,4095,0
20230712,175200,2304549530,4095,4095,4095,4095,0
20230712,175100,2304549530,4095,4095,4095,4095,0
20230712,175000,2304549530,4095,4095,4095,4095,0
20230712,174900,2304549530,4095,4095,4095,4095,0
20230712,174800,2304549530,4095,4095,4095,4095,12848
20230712,174700,2304549530,4095,4095,4095,4095,0
20230712,174600,2304549530,4095,4095,4095,4095,0
20230712,174500,2304549530,4095,4095,4095,4095,0
20230712,174400,2304549530,4095,4095,4095,4095,0
20230712,174300,2304549530,4095,4095,4095,4095,0
20230712,174200,2304549530,4095,4095,4095,4095,0
20230712,174100,2304549530,4095,4095,4095,4095,0
20230712,174000,2304549530,4095,4095,4095,4095,0
20230712,173900,2304549530,4095,4095,4095,4095,0
20230712,173800,2304549530,4095,4095,4095,4095,0
20230712,173700,2304549530,4095,4095,4095,4095,0
20230712,173600,2304549530,4095,4095,4095,4095,0
20230712,173500,2304549530,4095,4095,4095,4095,0
20230712,173400,2304549530,4095,4095,4095,4095,0
20230712,173300,2304549530,4095,4095,4095,4095,0
20230712,173200,2304549530,4095,4095,4095,4095,0
20230712,173100,2304549530,4095,4095,4095,4095,0
20230712,173000,2304549530,4095,4095,4095,4095,0
20230712,172900,2304549530,4095,4095,4095,4095,0
20230712,172800,2304549530,4095,4095,4095,4095,0
20230712,172700,2304549530,4095,4095,4095,4095,0
20230712,172600,2304549530,4095,4095,4095,4095,0
20230712,172500,2304549530,4095,4095,4095,4095,0
20230712,172400,2304549530,4095,4095,4095,4095,0
20230712,172300,2304549530,4095,4095,4095,4095,0
20230712,172200,2304549530,4095,4095,4095,4095,0
20230712,172100,2304549530,4095,4095,4095,4095,0
20230712,172000,2304549530,4095,4095,4095,4095,0
20230712,171900,2304549530,4095,4095,4095,4095,0
20230712,171800,2304549530,4095,4095,4095,4095,12848
20230712,171700,2304549530,4095,4095,4095,4095,0
20230712,171600,2304549530,4095,4095,4095,4095,0
20230712,171500,2304549530,4095,4095,4095,4095,0
20230712,171400,2304549530,4095,4095,4095,4095,0
20230712,171300,2304549530,4095,4095,4095,4095,0
20230712,171200,2304549530,4095,4095,4095,4095,0
20230712,171100,2304549530,4095,4095,4095,4095,0
20230712,171000,2304549530,4095,4095,4095,4095,0
20230712,170900,2304549530,4095,4095,4095,4095,0
20230712,170800,2304549530,4095,4095,4095,4095,0
20230712,170700,2304549530,4095,4095,4095,4095,0
20230712,170600,2304549530,4095,4095,4095,4095,0
20230712,170500,2304549530,4095,4095,4095,4095,0
20230712,170400,2304549530,4095,4095,4095,4095,0
20230712,170300,2304549530,4095,4095,4095,4095,0
20230712,170200,2304549530,4095,4095,4095,4095,0
20230712,170100,2304549530,4095,4095,4095,4095,0
20230712,170000,2304549530,4095,4095,4095,4095,0
20230712,165900,2304549530,4095,4095,4095,4095,0
20230712,165800,2304549530,4095,4095,4095,4095,0
20230712,165700,2304549530,4095,4095,4095,4095,0
20230712,165600,2304549530,4095,4095,4095,4095,0
20230712,165500,2304549530,4095,4095,4095,4095,0
20230712,165400,2304549530,4095,4095,4095,4095,0
20230712,165300,2304549530,4095,4095,4095,4095,0
20230712,165200,2304549530,4095,4095,4095,4095,0
20230712,165100,2304549530,4095,4095,4095,4095,0
20230712,165000,2304549530,4095,4095,4095,4095,0
20230712,164900,2304549530,4095,4095,4095,4095,0
20230712,164800,2304549530,4095,4095,4095,4095,12848
20230712,164700,2304549530,4095,4095,4095,4095,0
20230712,164600,2304549530,4095,4095,4095,4095,0
20230712,164500,2304549530,4095,4095,4095,4095,0
20230712,164400,2304549530,4095,4095,4095,4095,0
20230712,164300,2304549530,4095,4095,4095,4095,0
20230712,164200,2304549530,4095,4095,4095,4095,0
20230712,164100,2304549530,4095,4095,4095,4095,0
20230712,164000,2304549530,4095,4095,4095,4095,0
20230712,163900,2304549530,4095,4095,4095,4095,0
20230712,163800,2304549530,4095,4095,4095,4095,0
20230712,163700,2304549530,4095,4095,4095,4095,0
20230712,163600,2304549530,4095,4095,4095,4095,0
20230712,163500,2304549530,4095,4095,4095,4095,0
20230712,163400,2304549530,4095,4095,4095,4095,0
20230712,163300,2304549530,4095,4095,4095,4095,0
20230712,163200,2304549530,4095,4095,4095,4095,0
20230712,163100,2304549530,4095,4095,4095,4095,0
20230712,163000,2304549530,4095,4095,4095,4095,0
20230712,162900,2304549530,4095,4095,4095,4095,0
20230712,162800,2304549530,4095,4095,4095,4095,0
20230712,162700,2304549530,4095,4095,4095,4095,0
20230712,162600,2304549530,4095,4095,4095,4095,0
20230712,162500,2304549530,4095,4095,4095,4095,0
20230712,162400,2304549530,4095,4095,4095,4095,0
20230712,162300,2304549530,4095,4095,4095,4095,0
20230712,162200,2304549530,4095,4095,4095,4095,0
20230712,162100,2304549530,4095,4095,4095,4095,0
20230712,162000,2304549530,4095,4095,4095,4095,0
20230712,161900,2304549530,4095,4095,4095,4095,0
20230712,161800,2304549530,4095,4095,4095,4095,12848
20230712,161700,2304549530,4095,4095,4095,4095,0
20230712,161600,2304549530,4095,4095,4095,4095,0
20230712,161500,2304549530,4095,4095,4095,4095,0
20230712,161400,2304549530,4095,4095,4095,4095,0
20230712,161300,2304549530,4095,4095,4095,4095,0
20230712,161200,2304549530,4095,4095,4095,4095,0
20230712,161100,2304549530,4095,4095,4095,4095,0
20230712,161000,2304549530,4095,4095,4095,4095,0
20230712,160900,2304549530,4095,4095,4095,4095,0
20230712,160800,2304549530,4095,4095,4095,4095,0
20230712,160700,2304549530,4095,4095,4095,4095,0
20230712,160600,2304549530,4095,4095,4095,4095,0
20230712,160500,2304549530,4095,4095,4095,4095,0
20230712,160400,2304549530,4095,4095,4095,4095,0
20230712,160300,2304549530,4095,4095,4095,4095,0
20230712,160200,2304549530,4095,4095,4095,4095,0
20230712,160100,2304549530,4095,4095,4095,4095,0
20230712,160000,2304549530,4095,4095,4095,4095,0
20230712,155900,2304549530,4095,4095,4095,4095,0
20230712,155800,2304549530,4095,4095,4095,4095,0
20230712,155700,2304549530,4095,4095,4095,4095,0
20230712,155600,2304549530,4095,4095,4095,4095,0
20230712,155500,2304549530,4095,4095,4095,4095,0
20230712,155400,2304549530,4095,4095,4095,4095,0
20230712,155300,2304549530,4095,4095,4095,4095,0
20230712,155200,2304549530,4095,4095,4095,4095,0
20230712,155100,2304549530,4095,4095,4095,4095,0
20230712,155000,2304549530,4095,4095,4095,4095,0
20230712,154900,2304549530,4095,4095,4095,4095,0
20230712,154800,2304549530,4095,4095,4095,4095,12848
20230712,154700,2304549530,4095,4095,4095,4095,0
20230712,154600,2304549530,4095,4095,4095,4095,0
20230712,154500,2304549530,4095,4095,4095,4095,0
20230712,154400,2304549530,4095,4095,4095,4095,0
20230712,154300,2304549530,4095,4095,4095,4095,0
20230712,154200,2304549530,4095,4095,4095,4095,0
20230712,154100,2304549530,4095,4095,4095,4095,0
20230712,154000,2304549530,4095,4095,4095,4095,0
20230712,153900,2304549530,4095,4095,4095,4095,0
20230712,153800,2304549530,4095,4095,4095,4095,0
20230712,153700,2304549530,4095,4095,4095,4095,0
20230712,153600,2304549530,4095,4095,4095,4095,0
20230712,153500,2304549530,4095,4095,4095,4095,0
20230712,153400,2304549530,4095,4095,4095,4095,0
20230712,153300,2304549530,4095,4095,4095,4095,0
20230712,153200,2304549530,4095,4095,4095,4095,0
20230712,153100,2304549530,4095,4095,4095,4095,0
20230712,153000,2304549530,4095,4095,4095,4095,12848
20230712,152900,2251936970,4095,4095,4095,4095,0
20230712,152800,2251936970,4095,4095,4095,4095,0
20230712,152700,2251936970,4095,4095,4095,4095,0
20230712,152600,2251936970,4095,4095,4095,4095,0
20230712,152500,2251936970,4095,4095,4095,4095,0
20230712,152400,2251936970,4095,4095,4095,4095,0
20230712,152300,2251936970,4095,4095,4095,4095,0
20230712,152200,2251936970,4095,4095,4095,4095,0
20230712,152100,2251936970,4095,4095,4095,4095,0
20230712,152000,2251936970,4095,4095,4095,4095,0
20230712,151900,2251936970,4095,4090,4100,4090,9443
20230712,151800,2213280580,4090,4090,4095,4090,1931
20230712,151700,2205382400,4095,4090,4095,4090,52
20230712,151600,2205169570,4095,4095,4095,4095,210
20230712,151500,2204309620,4095,4090,4095,4090,128
20230712,151400,2203785960,4095,4090,4095,4090,62
20230712,151300,2203532320,4095,4095,4095,4095,481
20230712,151200,2201562625,4095,4095,4095,4095,30
20230712,151100,2201439775,4095,4100,4100,4095,78
20230712,151000,2201120150,4100,4100,4105,4095,1140
20230712,150900,2196446300,4105,4100,4105,4100,2074
20230712,150800,2187942500,4100,4090,4100,4090,819
20230712,150700,2184592085,4090,4090,4090,4090,10
20230712,150600,2184551185,4090,4085,4090,4080,2238
20230712,150500,2175413630,4085,4085,4085,4085,278
20230712,150400,2174278000,4075,4085,4085,4075,2706
20230712,150300,2163241480,4085,4085,4085,4085,6
20230712,150200,2163216970,4085,4075,4085,4075,2536
20230712,150100,2152870330,4080,4075,4080,4075,126
20230712,150000,2152356725,4075,4080,4080,4075,171
20230712,145900,2151659855,4080,4080,4080,4075,504
20230712,145800,2149606010,4080,4080,4080,4075,24
20230712,145700,2149508190,4080,4085,4085,4080,507
20230712,145600,2147437120,4085,4075,4085,4075,378
20230712,145500,2145896750,4085,4075,4085,4075,1499
20230712,145400,2139788305,4075,4085,4085,4075,5
20230712,145300,2139767910,4070,4070,4070,4070,3245
20230712,145200,2126560760,4075,4075,4075,4075,3088
20230712,145100,2113977160,4070,4075,4075,4070,760
20230712,145000,2110883660,4080,4080,4080,4080,143
20230712,144900,2110300220,4085,4075,4085,4075,909
20230712,144800,2106595660,4080,4080,4080,4080,336
20230712,144700,2105224780,4080,4080,4080,4080,38
20230712,144600,2105069740,4080,4075,4080,4075,2852
20230712,144500,2093447730,4075,4075,4075,4070,455
20230712,144400,2091595105,4075,4075,4075,4075,398
20230712,144300,2089973255,4075,4060,4075,4060,720
20230712,144200,2087050040,4060,4070,4070,4060,1731
20230712,144100,2080017080,4075,4075,4075,4070,1346
20230712,144000,2074537005,4075,4060,4075,4060,540
20230712,143900,2072343315,4070,4070,4070,4060,711
20230712,143800,2069456480,4070,4070,4070,4065,75
20230712,143700,2069151255,4065,4070,4070,4065,37
20230712,143600,2069000785,4070,4080,4080,4070,8
20230712,143500,2068968175,4080,4080,4080,4075,15
20230712,143400,2068907025,4080,4070,4080,4060,2696
20230712,143300,2057958110,4080,4070,4080,4070,33
20230712,143200,2057823740,4070,4070,4080,4070,334
20230712,143100,2056463840,4070,4070,4070,4070,500
20230712,143000,2054428840,4080,4080,4080,4080,2
20230712,142900,2054420680,4070,4075,4075,4070,841
20230712,142800,2050996105,4080,4075,4080,4075,612
20230712,142700,2048502145,4075,4080,4080,4075,964
20230712,142600,2044573825,4080,4075,4090,4075,20
20230712,142500,2044492140,4075,4070,4075,4070,104
20230712,142400,2044068845,4075,4095,4095,4070,43
20230712,142300,2043893320,4095,4080,4095,4070,1006
20230712,142200,2039798680,4095,4075,4100,4075,1143
20230712,142100,2035128435,4075,4075,4075,4070,799
20230712,142000,2031873750,4075,4070,4075,4070,347
20230712,141900,2030461415,4070,4070,4070,4065,66
20230712,141800,2030193045,4070,4065,4070,4065,396
20230712,141700,2028583205,4065,4065,4065,4065,3
20230712,141600,2028571010,4060,4065,4065,4060,489
20230712,141500,2026585495,4065,4070,4070,4065,220
20230712,141400,2025691095,4070,4070,4070,4065,44
20230712,141300,2025512020,4065,4065,4070,4065,1010
20230712,141200,2021406335,4070,4070,4070,4070,72
20230712,141100,2021113295,4070,4070,4070,4070,52
20230712,141000,2020901655,4070,4060,4070,4060,12
20230712,140900,2020852915,4060,4070,4075,4060,13672
20230712,140800,1965284060,4075,4075,4075,4070,8
20230712,140700,1965251480,4070,4075,4075,4070,311
20230712,140600,1963984170,4075,4070,4075,4070,2548
20230712,140500,1953611290,4075,4090,4100,4075,1460
20230712,140400,1947658380,4100,4095,4100,4095,20
20230712,140300,1947576460,4085,4085,4085,4080,591
20230712,140200,1945162945,4085,4085,4085,4085,530
20230712,140100,1942997895,4085,4085,4085,4085,0
20230712,140000,1942997895,4085,4080,4085,4080,8
20230712,135900,1942965245,4085,4090,4090,4085,2587
20230712,135800,1932395465,4095,4095,4095,4095,1
20230712,135700,1932391370,4095,4095,4095,4095,1230
20230712,135600,1927354520,4095,4095,4095,4095,652
20230712,135500,1924684580,4100,4100,4100,4100,10
20230712,135400,1924643580,4100,4100,4100,4100,30
20230712,135300,1924520580,4100,4100,4100,4100,0
20230712,135200,1924520580,4100,4100,4100,4100,102
20230712,135100,1924102380,4105,4105,4105,4105,50
20230712,135000,1923897130,4105,4105,4105,4105,10
20230712,134900,1923856080,4105,4105,4105,4100,144
20230712,134800,1923265035,4105,4105,4105,4100,181
20230712,134700,1922522780,4105,4105,4105,4105,12
20230712,134600,1922473520,4105,4105,4105,4105,0
20230712,134500,1922473520,4105,4105,4105,4105,20
20230712,134400,1922391420,4105,4105,4105,4105,5
20230712,134300,1922370895,4105,4100,4105,4095,543
20230712,134200,1920144730,4105,4105,4105,4105,321
20230712,134100,1918827025,4105,4100,4105,4100,304
20230712,134000,1917580540,4100,4095,4100,4095,99
20230712,133900,1917175125,4100,4100,4100,4100,305
20230712,133800,1915924625,4100,4100,4100,4100,13
20230712,133700,1915871325,4100,4100,4100,4100,10
20230712,133600,1915830325,4100,4100,4100,4100,676
20230712,133500,1913058725,4100,4090,4100,4090,1986
20230712,133400,1904927875,4090,4090,4090,4090,82
20230712,133300,1904592495,4090,4085,4090,4085,343
20230712,133200,1903191300,4085,4085,4085,4085,225
20230712,133100,1902272175,4085,4085,4085,4085,140
20230712,133000,1901700275,4085,4085,4085,4070,54
20230712,132900,1901480435,4065,4065,4065,4065,0
20230712,132800,1901480435,4065,4065,4065,4065,0
20230712,132700,1901480435,4065,4070,4070,4065,252
20230712,132600,1900455790,4065,4065,4065,4065,720
20230712,132500,1897528990,4065,4075,4075,4065,1769
20230712,132400,1890329595,4070,4080,4080,4070,5010
20230712,132300,1869920435,4080,4080,4080,4080,778
20230712,132200,1866746195,4080,4080,4080,4080,160
20230712,132100,1866093395,4085,4085,4085,4085,0
20230712,132000,1866093395,4085,4085,4085,4085,330
20230712,131900,1864745345,4085,4085,4085,4085,712
20230712,131800,1861836825,4085,4085,4085,4085,945
20230712,131700,1857976500,4085,4085,4085,4085,555
20230712,131600,1855709325,4090,4090,4090,4090,50
20230712,131500,1855504825,4090,4085,4090,4085,201
20230712,131400,1854683735,4090,4085,4090,4085,142
20230712,131300,1854103655,4085,4085,4090,4085,19
20230712,131200,1854026035,4090,4090,4090,4090,324
20230712,131100,1852700875,4090,4090,4090,4085,52
20230712,131000,1852488445,4085,4085,4085,4085,278
20230712,130900,1851352815,4085,4090,4090,4085,1256
20230712,130800,1846215805,4090,4085,4090,4085,1101
20230712,130700,1841717070,4085,4090,4090,4085,323
20230712,130600,1840397215,4095,4085,4095,4085,220
20230712,130500,1839498315,4085,4085,4085,4085,500
20230712,130400,1837455815,4090,4090,4090,4090,2264
20230712,130300,1828196055,4095,4095,4095,4095,0
20230712,130200,1828196055,4095,4095,4095,4095,0
20230712,130100,1828196055,4095,4095,4095,4095,243
20230712,130000,1827200970,4105,4110,4110,4095,44
20230712,125900,1827020500,4100,4100,4100,4100,326
20230712,125800,1825683900,4110,4110,4110,4110,1
20230712,125700,1825679790,4115,4115,4115,4115,1
20230712,125600,1825675675,4115,4115,4115,4115,0
20230712,125500,1825675675,4115,4115,4115,4115,4
20230712,125400,1825659215,4115,4100,4115,4100,5050
20230712,125300,1804879865,4100,4100,4100,4100,0
20230712,125200,1804879865,4100,4115,4115,4100,951
20230712,125100,1800980750,4100,4100,4100,4100,34
20230712,125000,1800841350,4100,4100,4100,4100,0
20230712,124900,1800841350,4100,4115,4115,4100,55
20230712,124800,1800615775,4115,4115,4115,4115,1
20230712,124700,1800611660,4115,4100,4115,4100,1232
20230712,124600,1795550240,4100,4100,4100,4100,793
20230712,124500,1792298940,4100,4100,4100,4100,90
20230712,124400,1791929940,4100,4100,4100,4100,0
20230712,124300,1791929940,4100,4110,4110,4090,410
20230712,124200,1790251020,4090,4105,4105,4090,410
20230712,124100,1788571625,4110,4110,4110,4110,0
20230712,124000,1788571625,4110,4115,4115,4110,105
20230712,123900,1788140050,4115,4110,4115,4110,469
20230712,123800,1786211840,4105,4100,4105,4100,99
20230712,123700,1785805540,4100,4100,4100,4100,1396
20230712,123600,1780081940,4100,4100,4100,4100,100
20230712,123500,1779671940,4090,4090,4090,4090,1055
20230712,123400,1775356990,4090,4090,4090,4090,1900
20230712,123300,1767585990,4090,4095,4095,4090,1750
20230712,123200,1760424535,4095,4100,4100,4095,353
20230712,123100,1758978500,4095,4095,4095,4095,1600
20230712,123000,1752426500,4100,4100,4100,4100,1043
20230712,122900,1748150200,4100,4100,4100,4100,1
20230712,122800,1748146100,4105,4105,4105,4105,0
20230712,122700,1748146100,4105,4105,4105,4105,11
20230712,122600,1748100945,4105,4105,4105,4105,0
20230712,122500,1748100945,4105,4105,4105,4105,11
20230712,122400,1748055790,4105,4105,4105,4105,0
20230712,122300,1748055790,4105,4100,4105,4100,85
20230712,122200,1747707155,4100,4105,4105,4100,1095
20230712,122100,1743217540,4105,4105,4105,4105,60
20230712,122000,1742971240,4105,4105,4105,4105,0
20230712,121900,1742971240,4105,4105,4105,4105,2
20230712,121800,1742963030,4110,4110,4110,4110,0
20230712,121700,1742963030,4110,4100,4110,4100,222
20230712,121600,1742051845,4105,4105,4105,4105,246
20230712,121500,1741042015,4105,4105,4105,4105,28
20230712,121400,1740927075,4105,4105,4105,4105,100
20230712,121300,1740516575,4100,4100,4100,4100,0
20230712,121200,1740516575,4100,4100,4100,4100,0
20230712,121100,1740516575,4100,4100,4100,4100,0
20230712,121000,1740516575,4100,4100,4100,4100,0
20230712,120900,1740516575,4100,4100,4100,4100,0
20230712,120800,1740516575,4100,4100,4100,4100,0
20230712,120700,1740516575,4100,4100,4100,4100,0
20230712,120600,1740516575,4100,4100,4100,4100,569
20230712,120500,1738183675,4100,4100,4100,4100,0
20230712,120400,1738183675,4100,4100,4100,4100,0
20230712,120300,1738183675,4100,4100,4100,4100,0
20230712,120200,1738183675,4100,4100,4100,4100,231
20230712,120100,1737236575,4100,4100,4100,4100,0
20230712,120000,1737236575,4100,4105,4105,4100,1839
20230712,115900,1729695245,4105,4105,4105,4105,0
20230712,115800,1729695245,4105,4110,4110,4105,26
20230712,115700,1729588415,4105,4105,4105,4105,0
20230712,115600,1729588415,4105,4105,4105,4105,100
20230712,115500,1729177915,4105,4110,4110,4105,2301
20230712,115400,1719728805,4110,4110,4110,4110,220
20230712,115300,1718824605,4110,4110,4110,4110,691
20230712,115200,1715984595,4110,4110,4110,4110,945
20230712,115100,1712100645,4110,4110,4110,4110,0
20230712,115000,1712100645,4110,4110,4110,4110,20
20230712,114900,1712018445,4110,4110,4110,4110,10
20230712,114800,1711977345,4110,4110,4110,4110,892
20230712,114700,1708311225,4105,4105,4105,4105,1154
20230712,114600,1703574055,4110,4110,4110,4110,79
20230712,114500,1703249365,4110,4110,4110,4110,986
20230712,114400,1699196905,4110,4110,4110,4110,1
20230712,114300,1699192795,4110,4120,4120,4110,476
20230712,114200,1697234435,4110,4110,4110,4110,410
20230712,114100,1695549335,4120,4135,4135,4120,91
20230712,114000,1695173650,4135,4110,4135,4110,6416
20230712,113900,1668711230,4115,4115,4115,4115,120
20230712,113800,1668217430,4115,4115,4115,4115,0
20230712,113700,1668217430,4115,4110,4115,4110,1194
20230712,113600,1663304220,4105,4105,4105,4105,498
20230712,113500,1661259930,4105,4105,4105,4105,0
20230712,113400,1661259930,4105,4105,4105,4105,500
20230712,113300,1659207430,4100,4105,4105,4100,1849
20230712,113200,1651624870,4110,4110,4110,4110,5
20230712,113100,1651604320,4110,4110,4110,4110,503
20230712,113000,1649536990,4110,4105,4110,4105,5035
20230712,112900,1628843840,4110,4110,4110,4110,1
20230712,112800,1628839730,4100,4105,4105,4100,1000
20230712,112700,1624738570,4105,4105,4105,4105,30
20230712,112600,1624615420,4105,4105,4105,4105,0
20230712,112500,1624615420,4105,4105,4105,4105,1000
20230712,112400,1620510420,4105,4105,4105,4105,10
20230712,112300,1620469370,4105,4110,4110,4105,71
20230712,112200,1620177660,4110,4110,4110,4110,83
20230712,112100,1619836530,4110,4110,4110,4110,9
20230712,112000,1619799540,4110,4110,4110,4110,2
20230712,111900,1619791320,4105,4105,4105,4105,0
20230712,111800,1619791320,4105,4105,4105,4105,20
20230712,111700,1619709220,4115,4115,4115,4115,61
20230712,111600,1619458205,4115,4115,4115,4115,0
20230712,111500,1619458205,4115,4115,4115,4115,1
20230712,111400,1619454090,4085,4120,4120,4085,8510
20230712,111300,1584600825,4115,4115,4120,4115,36
20230712,111200,1584452620,4110,4090,4110,4090,969
20230712,111100,1580482210,4090,4105,4105,4090,6587
20230712,111000,1553502650,4105,4105,4105,4105,594
20230712,110900,1551064280,4115,4115,4115,4115,1432
20230712,110800,1545171600,4125,4120,4125,4110,1570
20230712,110700,1538698870,4120,4120,4120,4120,849
20230712,110600,1535200990,4120,4120,4120,4120,829
20230712,110500,1531785510,4120,4120,4120,4115,386
20230712,110400,1530195725,4115,4110,4115,4110,1005
20230712,110300,1526065150,4105,4120,4120,4105,9
20230712,110200,1526028085,4120,4110,4120,4105,1334
20230712,110100,1520551465,4105,4120,4120,4105,1619
20230712,110000,1513903970,4120,4130,4130,4120,2704
20230712,105900,1502752960,4130,4130,4130,4130,522
20230712,105800,1500597100,4130,4130,4130,4130,3124
20230712,105700,1487694980,4125,4125,4125,4125,100
20230712,105600,1487282480,4125,4130,4130,4125,661
20230712,105500,1484553640,4125,4105,4125,4105,4627
20230712,105400,1465515880,4090,4090,4090,4090,7053
20230712,105300,1436669110,4095,4100,4100,4095,3378
20230712,105200,1422834700,4095,4115,4115,4095,1642
20230712,105100,1416093515,4115,4095,4115,4095,626
20230712,105000,1413528310,4095,4110,4110,4095,13552
20230712,104900,1357906120,4110,4115,4115,4110,1048
20230712,104800,1353596930,4115,4115,4115,4115,2350
20230712,104700,1343926680,4115,4120,4120,4115,900
20230712,104600,1340222930,4115,4130,4130,4115,926
20230712,104500,1336408905,4130,4130,4130,4130,1105
20230712,104400,1331845255,4130,4130,4130,4130,45
20230712,104300,1331659405,4140,4135,4140,4120,2162
20230712,104200,1322740225,4135,4140,4140,4135,331
20230712,104100,1321370985,4150,4150,4150,4150,564
20230712,104000,1319030385,4150,4135,4150,4135,1717
20230712,103900,1311921465,4135,4115,4135,4115,400
20230712,103800,1310275070,4115,4120,4120,4115,294
20230712,103700,1309064900,4135,4115,4135,4115,168
20230712,103600,1308373420,4115,4135,4135,4115,504
20230712,103500,1306299380,4135,4115,4135,4115,10
20230712,103400,1306258070,4110,4125,4140,4110,1415
20230712,103300,1300439575,4110,4110,4125,4105,2091
20230712,103200,1291843240,4110,4120,4120,4110,2697
20230712,103100,1280745485,4120,4125,4125,4120,628
20230712,103000,1278157965,4125,4145,4145,4125,1701
20230712,102900,1271121810,4145,4150,4150,4145,1600
20230712,102800,1264482660,4150,4160,4165,4150,2880
20230712,102700,1252506240,4165,4165,4165,4160,1486
20230712,102600,1246320085,4155,4160,4160,4155,4043
20230712,102500,1229515190,4160,4155,4165,4155,5923
20230712,102400,1204870460,4160,4160,4160,4160,9923
20230712,102300,1163590780,4160,4160,4165,4155,4636
20230712,102200,1144309630,4160,4155,4160,4145,2387
20230712,102100,1134398725,4155,4155,4160,4135,9341
20230712,102000,1095666550,4150,4155,4160,4140,8044
20230712,101900,1062251235,4150,4140,4150,4135,18257
20230712,101800,986559325,4140,4140,4145,4120,6974
20230712,101700,957720785,4135,4115,4135,4115,21932
20230712,101600,867266400,4110,4110,4110,4100,39
20230712,101500,867106120,4100,4100,4100,4100,5088
20230712,101400,846245320,4100,4115,4115,4100,3487
20230712,101300,831933230,4115,4120,4120,4115,4310
20230712,101200,814177830,4120,4115,4120,4115,2005
20230712,101100,805921240,4115,4110,4120,4105,5225
20230712,101000,784421720,4105,4120,4125,4105,7293
20230712,100900,754418540,4120,4075,4130,4075,40628
20230712,100800,587816725,4070,4060,4075,4060,727
20230712,100700,584855755,4070,4070,4075,4060,636
20230712,100600,582270965,4070,4055,4070,4050,7443
20230712,100500,552080865,4055,4055,4055,4055,58
20230712,100400,551845675,4050,4055,4055,4050,510
20230712,100300,549778625,4055,4050,4055,4045,1556
20230712,100200,543482295,4055,4055,4055,4055,877
20230712,100100,539926060,4060,4065,4065,4060,95
20230712,100000,539540340,4060,4070,4070,4060,677
20230712,095900,536791600,4065,4070,4070,4065,1954
20230712,095800,528845575,4070,4065,4070,4065,741
20230712,095700,525833390,4065,4065,4065,4060,272
20230712,095600,524727905,4065,4065,4065,4065,320
20230712,095500,523427105,4070,4070,4070,4070,0
20230712,095400,523427105,4070,4070,4070,4070,2087
20230712,095300,514933015,4070,4060,4070,4060,7393
20230712,095200,484871255,4050,4045,4060,4045,3623
20230712,095100,470176980,4040,4030,4040,4030,84
20230712,095000,469837950,4030,4030,4030,4030,201
20230712,094900,469027920,4030,4020,4030,4020,266
20230712,094800,467958140,4020,4010,4020,4010,911
20230712,094700,464298420,4010,4005,4010,4000,746
20230712,094600,461310410,4005,4005,4005,3995,968
20230712,094500,457433810,4005,4005,4005,3995,3599
20230712,094400,443039790,4000,4000,4000,4000,0
20230712,094300,443039790,4000,4005,4005,4000,910
20230712,094200,439397670,4010,4015,4015,4005,3980
20230712,094100,423447525,4015,4015,4015,4015,237
20230712,094000,422495970,4025,4025,4025,4025,0
20230712,093900,422495970,4025,4030,4030,4025,502
20230712,093800,420473170,4030,4005,4030,4005,1002
20230712,093700,416450110,4010,4015,4015,4005,2725
20230712,093600,405522860,4025,4025,4025,4025,12
20230712,093500,405474560,4025,4025,4025,4025,11
20230712,093400,405430285,4015,4010,4015,4010,2666
20230712,093300,394732300,4020,4020,4020,4010,2352
20230712,093200,385295630,4020,4010,4020,4010,100
20230712,093100,384894620,4010,4015,4015,4010,2502
20230712,093000,374861590,4010,4025,4025,4010,425
20230712,092900,373153370,4020,4025,4030,4020,452
20230712,092800,371336245,4025,4030,4030,4025,227
20230712,092700,370421970,4030,4020,4040,4015,6288
20230712,092600,345087765,4020,4000,4020,3995,2238
20230712,092500,336114280,3990,4020,4020,3990,8469
20230712,092400,302207920,4010,4010,4020,4010,3651
20230712,092300,287542695,4010,4015,4015,4010,2585
20230712,092200,277172400,4020,4035,4035,4020,18278
20230712,092100,203590605,4035,4030,4035,4030,2117
20230712,092000,195054610,4035,4030,4045,4030,1129
20230712,091900,190502490,4035,4045,4045,4035,993
20230712,091800,186486735,4045,4040,4045,4035,2195
20230712,091700,177621575,4045,4050,4050,4045,4516
20230712,091600,159332950,4050,4050,4055,4050,1345
20230712,091500,153884785,4055,4055,4055,4055,1753
20230712,091400,146776370,4055,4055,4055,4055,793
20230712,091300,143560755,4060,4065,4065,4060,6103
20230712,091200,118763200,4065,4060,4065,4060,704
20230712,091100,115903260,4060,4060,4060,4060,1607
20230712,091000,109378840,4060,4060,4060,4060,1926
20230712,090900,101559280,4055,4055,4055,4055,124
20230712,090800,101056460,4055,4050,4055,4050,796
20230712,090700,97831910,4050,4050,4050,4045,1805
20230712,090600,90522605,4050,4030,4050,4030,3274
20230712,090500,77295645,4025,4035,4035,4020,1743
20230712,090400,70278760,4050,4030,4050,4030,932
20230712,090300,66516680,4035,4040,4040,4030,1683
20230712,090200,59732675,4030,4070,4070,4030,4999
20230712,090100,39464735,4070,4050,4070,4050,3188
20230712,090000,26528450,4050,4085,4085,4050,6516