KissMeData/018000/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185900,1864757430,2070,2070,2070,2070,9729
20230712,185800,1864757430,2070,2070,2070,2070,0
20230712,185700,1864757430,2070,2070,2070,2070,0
20230712,185600,1864757430,2070,2070,2070,2070,0
20230712,185500,1864757430,2070,2070,2070,2070,0
20230712,185400,1864757430,2070,2070,2070,2070,0
20230712,185300,1864757430,2070,2070,2070,2070,0
20230712,185200,1864757430,2070,2070,2070,2070,0
20230712,185100,1864757430,2070,2070,2070,2070,0
20230712,185000,1864757430,2070,2070,2070,2070,0
20230712,184900,1864757430,2070,2070,2070,2070,0
20230712,184800,1864757430,2070,2070,2070,2070,0
20230712,184700,1864757430,2070,2070,2070,2070,0
20230712,184600,1864757430,2070,2070,2070,2070,0
20230712,184500,1864757430,2070,2070,2070,2070,0
20230712,184400,1864757430,2070,2070,2070,2070,0
20230712,184300,1864757430,2070,2070,2070,2070,0
20230712,184200,1864757430,2070,2070,2070,2070,0
20230712,184100,1864757430,2070,2070,2070,2070,0
20230712,184000,1864757430,2070,2070,2070,2070,0
20230712,183900,1864757430,2070,2070,2070,2070,0
20230712,183800,1864757430,2070,2070,2070,2070,0
20230712,183700,1864757430,2070,2070,2070,2070,0
20230712,183600,1864757430,2070,2070,2070,2070,0
20230712,183500,1864757430,2070,2070,2070,2070,0
20230712,183400,1864757430,2070,2070,2070,2070,0
20230712,183300,1864757430,2070,2070,2070,2070,0
20230712,183200,1864757430,2070,2070,2070,2070,0
20230712,183100,1864757430,2070,2070,2070,2070,0
20230712,183000,1864757430,2070,2070,2070,2070,0
20230712,182900,1864757430,2070,2070,2070,2070,9729
20230712,182800,1864757430,2070,2070,2070,2070,0
20230712,182700,1864757430,2070,2070,2070,2070,0
20230712,182600,1864757430,2070,2070,2070,2070,0
20230712,182500,1864757430,2070,2070,2070,2070,0
20230712,182400,1864757430,2070,2070,2070,2070,0
20230712,182300,1864757430,2070,2070,2070,2070,0
20230712,182200,1864757430,2070,2070,2070,2070,0
20230712,182100,1864757430,2070,2070,2070,2070,0
20230712,182000,1864757430,2070,2070,2070,2070,0
20230712,181900,1864757430,2070,2070,2070,2070,0
20230712,181800,1864757430,2070,2070,2070,2070,0
20230712,181700,1864757430,2070,2070,2070,2070,0
20230712,181600,1864757430,2070,2070,2070,2070,0
20230712,181500,1864757430,2070,2070,2070,2070,0
20230712,181400,1864757430,2070,2070,2070,2070,0
20230712,181300,1864757430,2070,2070,2070,2070,0
20230712,181200,1864757430,2070,2070,2070,2070,0
20230712,181100,1864757430,2070,2070,2070,2070,0
20230712,181000,1864757430,2070,2070,2070,2070,0
20230712,180900,1864757430,2070,2070,2070,2070,0
20230712,180800,1864757430,2070,2070,2070,2070,0
20230712,180700,1864757430,2070,2070,2070,2070,0
20230712,180600,1864757430,2070,2070,2070,2070,0
20230712,180500,1864757430,2070,2070,2070,2070,0
20230712,180400,1864757430,2070,2070,2070,2070,0
20230712,180300,1864757430,2070,2070,2070,2070,0
20230712,180200,1864757430,2070,2070,2070,2070,0
20230712,180100,1864757430,2070,2070,2070,2070,0
20230712,180000,1864757430,2070,2070,2070,2070,0
20230712,175900,1864757430,2070,2070,2070,2070,9729
20230712,175800,1864757430,2070,2070,2070,2070,0
20230712,175700,1864757430,2070,2070,2070,2070,0
20230712,175600,1864757430,2070,2070,2070,2070,0
20230712,175500,1864757430,2070,2070,2070,2070,0
20230712,175400,1864757430,2070,2070,2070,2070,0
20230712,175300,1864757430,2070,2070,2070,2070,0
20230712,175200,1864757430,2070,2070,2070,2070,0
20230712,175100,1864757430,2070,2070,2070,2070,0
20230712,175000,1864757430,2070,2070,2070,2070,0
20230712,174900,1864757430,2070,2070,2070,2070,0
20230712,174800,1864757430,2070,2070,2070,2070,0
20230712,174700,1864757430,2070,2070,2070,2070,0
20230712,174600,1864757430,2070,2070,2070,2070,0
20230712,174500,1864757430,2070,2070,2070,2070,0
20230712,174400,1864757430,2070,2070,2070,2070,0
20230712,174300,1864757430,2070,2070,2070,2070,0
20230712,174200,1864757430,2070,2070,2070,2070,0
20230712,174100,1864757430,2070,2070,2070,2070,0
20230712,174000,1864757430,2070,2070,2070,2070,0
20230712,173900,1864757430,2070,2070,2070,2070,0
20230712,173800,1864757430,2070,2070,2070,2070,0
20230712,173700,1864757430,2070,2070,2070,2070,0
20230712,173600,1864757430,2070,2070,2070,2070,0
20230712,173500,1864757430,2070,2070,2070,2070,0
20230712,173400,1864757430,2070,2070,2070,2070,0
20230712,173300,1864757430,2070,2070,2070,2070,0
20230712,173200,1864757430,2070,2070,2070,2070,0
20230712,173100,1864757430,2070,2070,2070,2070,0
20230712,173000,1864757430,2070,2070,2070,2070,0
20230712,172900,1864757430,2070,2070,2070,2070,9729
20230712,172800,1864757430,2070,2070,2070,2070,0
20230712,172700,1864757430,2070,2070,2070,2070,0
20230712,172600,1864757430,2070,2070,2070,2070,0
20230712,172500,1864757430,2070,2070,2070,2070,0
20230712,172400,1864757430,2070,2070,2070,2070,0
20230712,172300,1864757430,2070,2070,2070,2070,0
20230712,172200,1864757430,2070,2070,2070,2070,0
20230712,172100,1864757430,2070,2070,2070,2070,0
20230712,172000,1864757430,2070,2070,2070,2070,0
20230712,171900,1864757430,2070,2070,2070,2070,0
20230712,171800,1864757430,2070,2070,2070,2070,0
20230712,171700,1864757430,2070,2070,2070,2070,0
20230712,171600,1864757430,2070,2070,2070,2070,0
20230712,171500,1864757430,2070,2070,2070,2070,0
20230712,171400,1864757430,2070,2070,2070,2070,0
20230712,171300,1864757430,2070,2070,2070,2070,0
20230712,171200,1864757430,2070,2070,2070,2070,0
20230712,171100,1864757430,2070,2070,2070,2070,0
20230712,171000,1864757430,2070,2070,2070,2070,0
20230712,170900,1864757430,2070,2070,2070,2070,0
20230712,170800,1864757430,2070,2070,2070,2070,0
20230712,170700,1864757430,2070,2070,2070,2070,0
20230712,170600,1864757430,2070,2070,2070,2070,0
20230712,170500,1864757430,2070,2070,2070,2070,0
20230712,170400,1864757430,2070,2070,2070,2070,0
20230712,170300,1864757430,2070,2070,2070,2070,0
20230712,170200,1864757430,2070,2070,2070,2070,0
20230712,170100,1864757430,2070,2070,2070,2070,0
20230712,170000,1864757430,2070,2070,2070,2070,0
20230712,165900,1864757430,2070,2070,2070,2070,9729
20230712,165800,1864757430,2070,2070,2070,2070,0
20230712,165700,1864757430,2070,2070,2070,2070,0
20230712,165600,1864757430,2070,2070,2070,2070,0
20230712,165500,1864757430,2070,2070,2070,2070,0
20230712,165400,1864757430,2070,2070,2070,2070,0
20230712,165300,1864757430,2070,2070,2070,2070,0
20230712,165200,1864757430,2070,2070,2070,2070,0
20230712,165100,1864757430,2070,2070,2070,2070,0
20230712,165000,1864757430,2070,2070,2070,2070,0
20230712,164900,1864757430,2070,2070,2070,2070,0
20230712,164800,1864757430,2070,2070,2070,2070,0
20230712,164700,1864757430,2070,2070,2070,2070,0
20230712,164600,1864757430,2070,2070,2070,2070,0
20230712,164500,1864757430,2070,2070,2070,2070,0
20230712,164400,1864757430,2070,2070,2070,2070,0
20230712,164300,1864757430,2070,2070,2070,2070,0
20230712,164200,1864757430,2070,2070,2070,2070,0
20230712,164100,1864757430,2070,2070,2070,2070,0
20230712,164000,1864757430,2070,2070,2070,2070,0
20230712,163900,1864757430,2070,2070,2070,2070,0
20230712,163800,1864757430,2070,2070,2070,2070,0
20230712,163700,1864757430,2070,2070,2070,2070,0
20230712,163600,1864757430,2070,2070,2070,2070,0
20230712,163500,1864757430,2070,2070,2070,2070,0
20230712,163400,1864757430,2070,2070,2070,2070,0
20230712,163300,1864757430,2070,2070,2070,2070,0
20230712,163200,1864757430,2070,2070,2070,2070,0
20230712,163100,1864757430,2070,2070,2070,2070,0
20230712,163000,1864757430,2070,2070,2070,2070,0
20230712,162900,1864757430,2070,2070,2070,2070,9729
20230712,162800,1864757430,2070,2070,2070,2070,0
20230712,162700,1864757430,2070,2070,2070,2070,0
20230712,162600,1864757430,2070,2070,2070,2070,0
20230712,162500,1864757430,2070,2070,2070,2070,0
20230712,162400,1864757430,2070,2070,2070,2070,0
20230712,162300,1864757430,2070,2070,2070,2070,0
20230712,162200,1864757430,2070,2070,2070,2070,0
20230712,162100,1864757430,2070,2070,2070,2070,0
20230712,162000,1864757430,2070,2070,2070,2070,0
20230712,161900,1864757430,2070,2070,2070,2070,0
20230712,161800,1864757430,2070,2070,2070,2070,0
20230712,161700,1864757430,2070,2070,2070,2070,0
20230712,161600,1864757430,2070,2070,2070,2070,0
20230712,161500,1864757430,2070,2070,2070,2070,0
20230712,161400,1864757430,2070,2070,2070,2070,0
20230712,161300,1864757430,2070,2070,2070,2070,0
20230712,161200,1864757430,2070,2070,2070,2070,0
20230712,161100,1864757430,2070,2070,2070,2070,0
20230712,161000,1864757430,2070,2070,2070,2070,0
20230712,160900,1864757430,2070,2070,2070,2070,0
20230712,160800,1864757430,2070,2070,2070,2070,0
20230712,160700,1864757430,2070,2070,2070,2070,0
20230712,160600,1864757430,2070,2070,2070,2070,0
20230712,160500,1864757430,2070,2070,2070,2070,0
20230712,160400,1864757430,2070,2070,2070,2070,0
20230712,160300,1864757430,2070,2070,2070,2070,0
20230712,160200,1864757430,2070,2070,2070,2070,0
20230712,160100,1864757430,2070,2070,2070,2070,0
20230712,160000,1864757430,2070,2070,2070,2070,0
20230712,155900,1864757430,2070,2070,2070,2070,9729
20230712,155800,1864757430,2070,2070,2070,2070,0
20230712,155700,1864757430,2070,2070,2070,2070,0
20230712,155600,1864757430,2070,2070,2070,2070,0
20230712,155500,1864757430,2070,2070,2070,2070,0
20230712,155400,1864757430,2070,2070,2070,2070,0
20230712,155300,1864757430,2070,2070,2070,2070,0
20230712,155200,1864757430,2070,2070,2070,2070,0
20230712,155100,1864757430,2070,2070,2070,2070,0
20230712,155000,1864757430,2070,2070,2070,2070,0
20230712,154900,1864757430,2070,2070,2070,2070,0
20230712,154800,1864757430,2070,2070,2070,2070,0
20230712,154700,1864757430,2070,2070,2070,2070,0
20230712,154600,1864757430,2070,2070,2070,2070,0
20230712,154500,1864757430,2070,2070,2070,2070,0
20230712,154400,1864757430,2070,2070,2070,2070,0
20230712,154300,1864757430,2070,2070,2070,2070,0
20230712,154200,1864757430,2070,2070,2070,2070,0
20230712,154100,1864757430,2070,2070,2070,2070,0
20230712,154000,1864757430,2070,2070,2070,2070,0
20230712,153900,1864757430,2070,2070,2070,2070,0
20230712,153800,1864757430,2070,2070,2070,2070,0
20230712,153700,1864757430,2070,2070,2070,2070,0
20230712,153600,1864757430,2070,2070,2070,2070,0
20230712,153500,1864757430,2070,2070,2070,2070,0
20230712,153400,1864757430,2070,2070,2070,2070,0
20230712,153300,1864757430,2070,2070,2070,2070,0
20230712,153200,1864757430,2070,2070,2070,2070,0
20230712,153100,1864757430,2070,2070,2070,2070,0
20230712,153000,1864757430,2070,2070,2070,2070,9729
20230712,152900,1844618400,2080,2080,2080,2080,0
20230712,152800,1844618400,2080,2080,2080,2080,0
20230712,152700,1844618400,2080,2080,2080,2080,0
20230712,152600,1844618400,2080,2080,2080,2080,0
20230712,152500,1844618400,2080,2080,2080,2080,0
20230712,152400,1844618400,2080,2080,2080,2080,0
20230712,152300,1844618400,2080,2080,2080,2080,0
20230712,152200,1844618400,2080,2080,2080,2080,0
20230712,152100,1844618400,2080,2080,2080,2080,0
20230712,152000,1844618400,2080,2080,2080,2080,0
20230712,151900,1844618400,2080,2080,2080,2080,2251
20230712,151800,1839936320,2080,2075,2080,2075,300
20230712,151700,1839313305,2070,2070,2075,2065,2627
20230712,151600,1833868515,2065,2075,2075,2065,1306
20230712,151500,1831165235,2075,2070,2075,2070,5975
20230712,151400,1818794150,2070,2070,2070,2065,5296
20230712,151300,1807853805,2070,2075,2075,2065,7006
20230712,151200,1793376335,2070,2075,2075,2070,2143
20230712,151100,1788939610,2075,2075,2075,2075,15
20230712,151000,1788908485,2075,2075,2075,2070,8101
20230712,150900,1772135875,2075,2075,2075,2070,2383
20230712,150800,1767202985,2075,2075,2075,2075,1293
20230712,150700,1764520010,2075,2075,2075,2075,131
20230712,150600,1764248185,2075,2075,2075,2070,3010
20230712,150500,1758008935,2075,2075,2075,2075,5397
20230712,150400,1746810160,2075,2075,2075,2075,2591
20230712,150300,1741433835,2075,2080,2080,2075,680
20230712,150200,1740022725,2080,2080,2080,2080,1
20230712,150100,1740020645,2075,2075,2075,2075,2
20230712,150000,1740016495,2075,2075,2075,2075,254
20230712,145900,1739489445,2070,2080,2080,2070,1451
20230712,145800,1736476415,2075,2080,2080,2075,400
20230712,145700,1735645415,2080,2075,2080,2075,111
20230712,145600,1735415035,2070,2075,2075,2070,9901
20230712,145500,1714906280,2075,2075,2075,2075,2767
20230712,145400,1709164755,2075,2075,2075,2075,2558
20230712,145300,1703856905,2080,2075,2080,2075,1098
20230712,145200,1701578315,2080,2075,2080,2075,1957
20230712,145100,1697514715,2075,2080,2080,2075,490
20230712,145000,1696497700,2080,2075,2080,2075,501
20230712,144900,1695458120,2080,2080,2080,2080,330
20230712,144800,1694771720,2075,2075,2075,2075,584
20230712,144700,1693559920,2075,2075,2080,2075,1253
20230712,144600,1690959935,2075,2075,2075,2070,2080
20230712,144500,1686648935,2075,2075,2075,2075,927
20230712,144400,1684725410,2075,2075,2075,2070,1200
20230712,144300,1682236335,2075,2075,2080,2075,991
20230712,144200,1680180000,2080,2080,2080,2080,1
20230712,144100,1680177920,2080,2075,2080,2075,552
20230712,144000,1679032510,2075,2075,2075,2075,1050
20230712,143900,1676853760,2080,2085,2085,2075,1116
20230712,143800,1674532050,2075,2085,2085,2075,113
20230712,143700,1674296575,2085,2085,2085,2085,3
20230712,143600,1674290320,2085,2075,2085,2075,136
20230712,143500,1674007060,2075,2075,2085,2075,2967
20230712,143400,1667848020,2070,2075,2075,2070,12780
20230712,143300,1641341520,2080,2080,2085,2080,3037
20230712,143200,1635024550,2085,2080,2085,2080,552
20230712,143100,1633876385,2080,2085,2085,2080,1505
20230712,143000,1630743475,2080,2085,2085,2080,506
20230712,142900,1629690990,2080,2085,2085,2080,1893
20230712,142800,1625749085,2090,2090,2090,2090,3
20230712,142700,1625742815,2090,2090,2095,2090,171
20230712,142600,1625385420,2095,2095,2095,2095,0
20230712,142500,1625385420,2095,2095,2095,2095,0
20230712,142400,1625385420,2095,2095,2095,2095,1
20230712,142300,1625383325,2090,2085,2095,2085,2542
20230712,142200,1620083165,2085,2085,2085,2080,1123
20230712,142100,1617744210,2085,2075,2085,2075,1188
20230712,142000,1615278660,2085,2085,2085,2085,5
20230712,141900,1615268235,2085,2080,2085,2075,6379
20230712,141800,1602016360,2080,2080,2080,2080,0
20230712,141700,1602016360,2080,2080,2080,2080,1981
20230712,141600,1597895880,2080,2090,2090,2080,201
20230712,141500,1597477790,2090,2090,2090,2090,4
20230712,141400,1597469430,2090,2090,2090,2080,2117
20230712,141300,1593065550,2090,2090,2090,2090,13
20230712,141200,1593038380,2090,2085,2090,2085,34
20230712,141100,1592967480,2080,2085,2085,2080,56
20230712,141000,1592850780,2085,2085,2085,2085,13
20230712,140900,1592823675,2085,2080,2085,2075,623
20230712,140800,1591529040,2085,2080,2085,2080,192
20230712,140700,1591129675,2080,2090,2090,2075,2428
20230712,140600,1586076710,2100,2095,2100,2095,653
20230712,140500,1584708670,2095,2095,2095,2090,708
20230712,140400,1583225415,2095,2085,2095,2085,6595
20230712,140300,1569447605,2085,2080,2085,2080,4
20230712,140200,1569439280,2085,2090,2090,2075,16062
20230712,140100,1536039830,2090,2090,2090,2090,2125
20230712,140000,1531598580,2090,2090,2090,2090,5
20230712,135900,1531588130,2090,2090,2090,2090,9
20230712,135800,1531569320,2090,2085,2090,2085,2056
20230712,135700,1527272535,2090,2090,2090,2090,5
20230712,135600,1527262085,2090,2090,2090,2090,0
20230712,135500,1527262085,2090,2090,2090,2090,18
20230712,135400,1527224465,2090,2095,2095,2090,1117
20230712,135300,1524889925,2090,2090,2090,2090,0
20230712,135200,1524889925,2090,2090,2090,2090,10
20230712,135100,1524869025,2095,2095,2095,2095,103
20230712,135000,1524653240,2090,2095,2095,2090,208
20230712,134900,1524218495,2095,2090,2095,2090,7362
20230712,134800,1508831830,2090,2085,2090,2085,14
20230712,134700,1508802635,2090,2090,2090,2090,246
20230712,134600,1508288495,2090,2090,2090,2090,508
20230712,134500,1507226775,2090,2090,2090,2090,5
20230712,134400,1507216325,2090,2090,2090,2090,6
20230712,134300,1507203785,2090,2090,2090,2090,376
20230712,134200,1506417945,2090,2085,2090,2085,1255
20230712,134100,1503801250,2085,2085,2090,2085,807
20230712,134000,1502118650,2090,2085,2090,2085,701
20230712,133900,1500657060,2090,2090,2090,2090,540
20230712,133800,1499528460,2090,2090,2090,2085,509
20230712,133700,1498467180,2085,2085,2085,2080,4719
20230712,133600,1488629810,2085,2080,2085,2080,1526
20230712,133500,1485455645,2090,2090,2090,2090,0
20230712,133400,1485455645,2090,2085,2090,2080,32286
20230712,133300,1418229530,2085,2090,2090,2085,714
20230712,133200,1416740320,2085,2090,2090,2085,210
20230712,133100,1416302420,2090,2085,2090,2085,50
20230712,133000,1416198165,2090,2090,2090,2090,0
20230712,132900,1416198165,2090,2090,2090,2090,636
20230712,132800,1414868925,2095,2095,2095,2095,63
20230712,132700,1414736940,2095,2095,2095,2095,1
20230712,132600,1414734845,2090,2090,2090,2090,1208
20230712,132500,1412210125,2095,2095,2095,2095,225
20230712,132400,1411738750,2095,2095,2095,2095,0
20230712,132300,1411738750,2095,2090,2095,2090,2
20230712,132200,1411734565,2090,2090,2090,2090,2061
20230712,132100,1407427075,2095,2095,2095,2095,1
20230712,132000,1407424980,2095,2095,2095,2095,320
20230712,131900,1406754580,2095,2095,2095,2095,406
20230712,131800,1405904010,2100,2100,2100,2100,125
20230712,131700,1405641510,2100,2095,2100,2095,137
20230712,131600,1405354490,2095,2095,2095,2095,40
20230712,131500,1405270690,2095,2090,2095,2090,2368
20230712,131400,1400321520,2085,2090,2090,2085,4480
20230712,131300,1390979525,2090,2095,2095,2090,510
20230712,131200,1389913615,2095,2095,2095,2095,10
20230712,131100,1389892665,2090,2090,2090,2090,348
20230712,131000,1389165345,2090,2090,2090,2090,3520
20230712,130900,1381808545,2095,2095,2095,2095,20
20230712,130800,1381766645,2100,2095,2100,2095,4697
20230712,130700,1371926425,2095,2105,2105,2095,16
20230712,130600,1371892895,2095,2095,2095,2095,203
20230712,130500,1371467610,2100,2095,2105,2095,2130
20230712,130400,1366997105,2095,2095,2095,2095,237
20230712,130300,1366500590,2100,2100,2100,2100,14
20230712,130200,1366471190,2100,2100,2100,2100,2
20230712,130100,1366466990,2100,2100,2100,2100,6844
20230712,130000,1352094590,2100,2100,2105,2100,379
20230712,125900,1351298190,2105,2105,2105,2100,926
20230712,125800,1349351460,2105,2110,2110,2105,1684
20230712,125700,1345806635,2105,2105,2110,2105,3233
20230712,125600,1339001165,2115,2110,2115,2110,3001
20230712,125500,1332669050,2110,2105,2110,2105,332
20230712,125400,1331970065,2105,2100,2105,2100,4098
20230712,125300,1323343780,2110,2105,2110,2105,107
20230712,125200,1323118540,2110,2110,2110,2110,950
20230712,125100,1321114040,2105,2110,2110,2105,1254
20230712,125000,1318474220,2110,2105,2110,2105,152
20230712,124900,1318153505,2110,2110,2110,2105,687
20230712,124800,1316704805,2110,2110,2110,2110,10
20230712,124700,1316683705,2105,2105,2105,2105,0
20230712,124600,1316683705,2105,2110,2110,2105,344
20230712,124500,1315958715,2110,2105,2110,2105,1253
20230712,124400,1313317070,2110,2110,2110,2105,503
20230712,124300,1312255910,2110,2105,2110,2105,19
20230712,124200,1312215910,2110,2110,2110,2110,0
20230712,124100,1312215910,2110,2110,2110,2110,1
20230712,124000,1312213800,2105,2105,2105,2105,55
20230712,123900,1312098025,2110,2110,2110,2110,0
20230712,123800,1312098025,2110,2110,2110,2110,10
20230712,123700,1312076925,2110,2100,2110,2100,345
20230712,123600,1311352325,2100,2100,2100,2100,100
20230712,123500,1311142325,2110,2095,2110,2095,5700
20230712,123400,1299155460,2095,2100,2100,2095,322
20230712,123300,1298480780,2100,2100,2100,2100,0
20230712,123200,1298480780,2100,2095,2100,2095,5841
20230712,123100,1286243870,2100,2100,2100,2100,2
20230712,123000,1286239670,2100,2100,2100,2095,3
20230712,122900,1286233375,2095,2095,2095,2095,1
20230712,122800,1286231280,2100,2095,2100,2095,961
20230712,122700,1284217480,2095,2100,2100,2095,3315
20230712,122600,1277265980,2105,2105,2105,2105,1
20230712,122500,1277263875,2105,2100,2105,2100,19
20230712,122400,1277223955,2105,2105,2105,2105,5
20230712,122300,1277213430,2105,2100,2105,2100,341
20230712,122200,1276496830,2100,2105,2105,2100,552
20230712,122100,1275337625,2105,2105,2105,2105,0
20230712,122000,1275337625,2105,2105,2105,2105,0
20230712,121900,1275337625,2105,2105,2105,2100,891
20230712,121800,1273463270,2105,2105,2105,2105,0
20230712,121700,1273463270,2105,2105,2105,2105,0
20230712,121600,1273463270,2105,2105,2105,2105,0
20230712,121500,1273463270,2105,2105,2105,2105,1
20230712,121400,1273461165,2100,2100,2100,2100,0
20230712,121300,1273461165,2100,2100,2100,2100,0
20230712,121200,1273461165,2100,2100,2100,2100,1533
20230712,121100,1270241865,2095,2100,2100,2095,4315
20230712,121000,1261197235,2100,2100,2100,2100,2
20230712,120900,1261193035,2105,2105,2105,2105,0
20230712,120800,1261193035,2105,2105,2105,2105,1353
20230712,120700,1258344970,2100,2100,2100,2100,343
20230712,120600,1257624670,2100,2100,2100,2100,0
20230712,120500,1257624670,2100,2100,2100,2100,90
20230712,120400,1257435670,2095,2095,2095,2095,229
20230712,120300,1256955915,2095,2100,2105,2095,2988
20230712,120200,1250685815,2105,2105,2105,2105,2
20230712,120100,1250681605,2105,2100,2105,2100,2001
20230712,120000,1246479500,2100,2100,2100,2100,100
20230712,115900,1246269500,2105,2105,2105,2105,0
20230712,115800,1246269500,2105,2105,2105,2105,2
20230712,115700,1246265290,2105,2105,2105,2105,530
20230712,115600,1245149640,2105,2105,2105,2105,1
20230712,115500,1245147535,2105,2105,2105,2105,67
20230712,115400,1245006500,2105,2105,2105,2105,1
20230712,115300,1245004395,2100,2100,2105,2100,371
20230712,115200,1244224770,2105,2105,2105,2105,1
20230712,115100,1244222665,2105,2105,2105,2105,10
20230712,115000,1244201615,2105,2105,2105,2105,0
20230712,114900,1244201615,2105,2105,2105,2105,305
20230712,114800,1243559590,2105,2105,2105,2105,1
20230712,114700,1243557485,2100,2100,2100,2100,350
20230712,114600,1242822485,2100,2105,2105,2100,324
20230712,114500,1242141435,2105,2105,2105,2105,22
20230712,114400,1242095125,2100,2100,2100,2100,2
20230712,114300,1242090925,2105,2105,2105,2105,0
20230712,114200,1242090925,2105,2105,2105,2105,0
20230712,114100,1242090925,2105,2100,2105,2100,104
20230712,114000,1241872515,2105,2105,2105,2105,301
20230712,113900,1241238910,2100,2100,2100,2100,45
20230712,113800,1241144410,2105,2105,2105,2105,12
20230712,113700,1241119150,2105,2100,2105,2100,711
20230712,113600,1239623545,2100,2110,2110,2100,8022
20230712,113500,1222776455,2110,2110,2110,2110,7
20230712,113400,1222761685,2110,2110,2110,2110,5
20230712,113300,1222751135,2110,2110,2110,2110,14
20230712,113200,1222721595,2110,2110,2110,2110,31
20230712,113100,1222656185,2110,2105,2110,2105,970
20230712,113000,1220614330,2105,2105,2105,2105,2
20230712,112900,1220610120,2105,2105,2105,2105,2
20230712,112800,1220605910,2105,2105,2105,2105,0
20230712,112700,1220605910,2105,2100,2105,2100,2
20230712,112600,1220601705,2100,2110,2110,2100,3222
20230712,112500,1213832375,2100,2105,2105,2100,2011
20230712,112400,1209608775,2105,2105,2105,2105,3725
20230712,112300,1201767650,2110,2110,2110,2110,0
20230712,112200,1201767650,2110,2110,2110,2110,112
20230712,112100,1201531330,2110,2115,2115,2105,1006
20230712,112000,1199413665,2110,2110,2110,2110,302
20230712,111900,1198776445,2110,2105,2110,2105,86
20230712,111800,1198595410,2105,2105,2110,2105,102
20230712,111700,1198380690,2110,2110,2110,2110,2
20230712,111600,1198376470,2110,2110,2110,2110,2
20230712,111500,1198372250,2110,2110,2110,2110,23
20230712,111400,1198323720,2110,2105,2110,2105,248
20230712,111300,1197801570,2110,2105,2110,2105,225
20230712,111200,1197327940,2105,2105,2105,2105,2908
20230712,111100,1191206600,2105,2105,2110,2105,1133
20230712,111000,1188821630,2110,2110,2110,2110,250
20230712,110900,1188294130,2110,2105,2110,2105,45
20230712,110800,1188199385,2105,2110,2115,2105,1514
20230712,110700,1185007330,2115,2115,2115,2115,70
20230712,110600,1184859280,2115,2115,2115,2115,18
20230712,110500,1184821210,2115,2110,2115,2110,5495
20230712,110400,1173221760,2115,2115,2115,2115,84
20230712,110300,1173044100,2110,2115,2115,2110,2150
20230712,110200,1168506900,2115,2115,2115,2115,301
20230712,110100,1167870285,2115,2115,2115,2115,68
20230712,110000,1167726465,2120,2120,2120,2120,39
20230712,105900,1167643785,2120,2115,2120,2115,2525
20230712,105800,1162300785,2120,2115,2120,2115,665
20230712,105700,1160893510,2115,2115,2115,2110,1402
20230712,105600,1157928285,2115,2110,2115,2110,68
20230712,105500,1157784790,2110,2115,2115,2110,262
20230712,105400,1157231965,2120,2115,2120,2115,1501
20230712,105300,1154057345,2115,2110,2115,2110,51
20230712,105200,1153949730,2110,2110,2110,2110,131
20230712,105100,1153673320,2110,2110,2110,2110,70
20230712,105000,1153525620,2105,2100,2105,2100,4263
20230712,104900,1144573165,2100,2100,2100,2100,1
20230712,104800,1144571065,2095,2095,2095,2095,1000
20230712,104700,1142476065,2100,2100,2100,2100,0
20230712,104600,1142476065,2100,2100,2100,2095,930
20230712,104500,1140524570,2100,2100,2100,2095,1233
20230712,104400,1137935370,2100,2100,2100,2100,511
20230712,104300,1136862270,2095,2095,2100,2095,910
20230712,104200,1134955815,2095,2095,2095,2095,0
20230712,104100,1134955815,2095,2095,2095,2095,0
20230712,104000,1134955815,2095,2095,2095,2095,73
20230712,103900,1134802880,2095,2090,2095,2085,892
20230712,103800,1132939695,2090,2095,2095,2080,11898
20230712,103700,1108150940,2095,2095,2095,2095,125
20230712,103600,1107889065,2095,2095,2095,2095,1
20230712,103500,1107886970,2090,2095,2095,2090,2003
20230712,103400,1103697050,2095,2095,2095,2095,284
20230712,103300,1103102070,2095,2090,2095,2090,2539
20230712,103200,1097783365,2095,2095,2095,2090,705
20230712,103100,1096306515,2095,2095,2095,2090,321
20230712,103000,1095635360,2090,2085,2090,2085,4285
20230712,102900,1086698090,2090,2090,2090,2090,219
20230712,102800,1086240380,2090,2095,2095,2090,1728
20230712,102700,1082628845,2095,2095,2095,2095,0
20230712,102600,1082628845,2095,2090,2095,2090,1002
20230712,102500,1080534655,2095,2100,2100,2095,4200
20230712,102400,1071734105,2100,2100,2100,2100,1100
20230712,102300,1069424105,2100,2090,2105,2085,2343
20230712,102200,1064526225,2095,2105,2105,2085,14090
20230712,102100,1035070075,2095,2105,2105,2095,19737
20230712,102000,993613305,2105,2110,2110,2105,3159
20230712,101900,986956050,2110,2110,2110,2105,5047
20230712,101800,976307130,2110,2110,2110,2110,307
20230712,101700,975659360,2110,2110,2110,2110,2199
20230712,101600,971019470,2110,2110,2110,2105,2764
20230712,101500,965199185,2110,2110,2110,2110,3759
20230712,101400,957267695,2115,2110,2115,2110,1008
20230712,101300,955140810,2115,2115,2120,2110,5142
20230712,101200,944265320,2115,2110,2115,2110,351
20230712,101100,943523140,2115,2115,2115,2115,100
20230712,101000,943311640,2115,2110,2115,2110,563
20230712,100900,942120900,2115,2115,2115,2110,1463
20230712,100800,939027050,2115,2110,2115,2110,202
20230712,100700,938600825,2115,2115,2115,2115,110
20230712,100600,938368175,2115,2110,2115,2110,952
20230712,100500,936359445,2115,2110,2115,2110,30
20230712,100400,936296135,2105,2115,2115,2105,11654
20230712,100300,911688320,2110,2115,2115,2110,820
20230712,100200,909954560,2115,2115,2120,2115,4370
20230712,100100,900711960,2125,2125,2125,2120,1387
20230712,100000,897770055,2125,2125,2130,2125,616
20230712,095900,896460900,2130,2130,2130,2125,740
20230712,095800,894887085,2130,2125,2130,2125,2433
20230712,095700,889716950,2120,2125,2125,2120,117
20230712,095600,889468355,2125,2120,2125,2115,5047
20230712,095500,878756195,2115,2120,2125,2115,6326
20230712,095400,865345265,2115,2120,2120,2115,1010
20230712,095300,863208610,2115,2125,2125,2115,7926
20230712,095200,846401175,2120,2120,2125,2120,3203
20230712,095100,839610810,2120,2125,2125,2120,3774
20230712,095000,831609905,2125,2130,2130,2120,12344
20230712,094900,805413235,2125,2130,2130,2125,611
20230712,094800,804111955,2130,2130,2130,2125,12812
20230712,094700,776874970,2140,2140,2140,2140,0
20230712,094600,776874970,2140,2135,2140,2125,6560
20230712,094500,762909555,2140,2135,2140,2135,2604
20230712,094400,757350010,2135,2140,2140,2135,9798
20230712,094300,736430980,2140,2140,2140,2140,683
20230712,094200,734969360,2140,2135,2145,2135,10289
20230712,094100,712955325,2145,2135,2145,2135,172
20230712,094000,712586625,2140,2135,2145,2135,1510
20230712,093900,709358105,2135,2130,2140,2130,6364
20230712,093800,695771680,2130,2135,2135,2130,1129
20230712,093700,693366765,2135,2135,2135,2135,51
20230712,093600,693257880,2130,2135,2135,2130,432
20230712,093500,692335565,2135,2125,2135,2125,5608
20230712,093400,680377955,2125,2135,2135,2125,5207
20230712,093300,669293510,2135,2135,2135,2135,415
20230712,093200,668407485,2135,2135,2135,2130,424
20230712,093100,667502270,2135,2125,2135,2125,3165
20230712,093000,660771575,2135,2140,2140,2125,3834
20230712,092900,652604745,2140,2140,2145,2130,14160
20230712,092800,622364365,2140,2145,2155,2140,2021
20230712,092700,618029155,2155,2145,2155,2145,4521
20230712,092600,608308250,2145,2140,2150,2135,7929
20230712,092500,591322205,2140,2150,2150,2135,5497
20230712,092400,579562970,2150,2155,2155,2145,6746
20230712,092300,565078635,2155,2150,2160,2150,6073
20230712,092200,552019930,2160,2165,2165,2150,224
20230712,092100,551535995,2165,2165,2170,2150,17303
20230712,092000,514221630,2160,2165,2175,2160,16643
20230712,091900,478115980,2165,2165,2170,2155,30024
20230712,091800,413172110,2165,2150,2165,2145,15957
20230712,091700,378797840,2150,2140,2150,2140,10212
20230712,091600,356893710,2145,2140,2145,2135,5146
20230712,091500,345890765,2145,2135,2145,2135,4059
20230712,091400,337218075,2135,2135,2145,2135,1417
20230712,091300,334188385,2140,2145,2145,2140,3436
20230712,091200,326833845,2145,2145,2145,2140,1558
20230712,091100,323491940,2145,2135,2145,2130,12398
20230712,091000,296993830,2130,2135,2135,2130,21385
20230712,090900,251440770,2135,2135,2135,2130,3779
20230712,090800,243381145,2135,2130,2135,2125,4804
20230712,090700,233152070,2130,2135,2135,2130,10922
20230712,090600,209856540,2135,2135,2140,2135,2773
20230712,090500,203935255,2130,2140,2145,2130,13995
20230712,090400,174019765,2140,2140,2140,2135,9751
20230712,090300,153158670,2140,2125,2140,2125,14771
20230712,090200,121581325,2125,2140,2140,2125,9218
20230712,090100,101938435,2140,2120,2140,2120,30568
20230712,090000,36745280,2115,2110,2115,2105,17407