KissMeData/226340/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202600,4991385155,2115,2115,2115,2115,56890
20230712,202500,4991385155,2115,2115,2115,2115,0
20230712,202400,4991385155,2115,2115,2115,2115,0
20230712,202300,4991385155,2115,2115,2115,2115,0
20230712,202200,4991385155,2115,2115,2115,2115,0
20230712,202100,4991385155,2115,2115,2115,2115,0
20230712,202000,4991385155,2115,2115,2115,2115,0
20230712,201900,4991385155,2115,2115,2115,2115,0
20230712,201800,4991385155,2115,2115,2115,2115,0
20230712,201700,4991385155,2115,2115,2115,2115,0
20230712,201600,4991385155,2115,2115,2115,2115,0
20230712,201500,4991385155,2115,2115,2115,2115,0
20230712,201400,4991385155,2115,2115,2115,2115,0
20230712,201300,4991385155,2115,2115,2115,2115,0
20230712,201200,4991385155,2115,2115,2115,2115,0
20230712,201100,4991385155,2115,2115,2115,2115,0
20230712,201000,4991385155,2115,2115,2115,2115,0
20230712,200900,4991385155,2115,2115,2115,2115,0
20230712,200800,4991385155,2115,2115,2115,2115,0
20230712,200700,4991385155,2115,2115,2115,2115,0
20230712,200600,4991385155,2115,2115,2115,2115,0
20230712,200500,4991385155,2115,2115,2115,2115,0
20230712,200400,4991385155,2115,2115,2115,2115,0
20230712,200300,4991385155,2115,2115,2115,2115,0
20230712,200200,4991385155,2115,2115,2115,2115,0
20230712,200100,4991385155,2115,2115,2115,2115,0
20230712,200000,4991385155,2115,2115,2115,2115,0
20230712,195900,4991385155,2115,2115,2115,2115,0
20230712,195800,4991385155,2115,2115,2115,2115,0
20230712,195700,4991385155,2115,2115,2115,2115,0
20230712,195600,4991385155,2115,2115,2115,2115,56890
20230712,195500,4991385155,2115,2115,2115,2115,0
20230712,195400,4991385155,2115,2115,2115,2115,0
20230712,195300,4991385155,2115,2115,2115,2115,0
20230712,195200,4991385155,2115,2115,2115,2115,0
20230712,195100,4991385155,2115,2115,2115,2115,0
20230712,195000,4991385155,2115,2115,2115,2115,0
20230712,194900,4991385155,2115,2115,2115,2115,0
20230712,194800,4991385155,2115,2115,2115,2115,0
20230712,194700,4991385155,2115,2115,2115,2115,0
20230712,194600,4991385155,2115,2115,2115,2115,0
20230712,194500,4991385155,2115,2115,2115,2115,0
20230712,194400,4991385155,2115,2115,2115,2115,0
20230712,194300,4991385155,2115,2115,2115,2115,0
20230712,194200,4991385155,2115,2115,2115,2115,0
20230712,194100,4991385155,2115,2115,2115,2115,0
20230712,194000,4991385155,2115,2115,2115,2115,0
20230712,193900,4991385155,2115,2115,2115,2115,0
20230712,193800,4991385155,2115,2115,2115,2115,0
20230712,193700,4991385155,2115,2115,2115,2115,0
20230712,193600,4991385155,2115,2115,2115,2115,0
20230712,193500,4991385155,2115,2115,2115,2115,0
20230712,193400,4991385155,2115,2115,2115,2115,0
20230712,193300,4991385155,2115,2115,2115,2115,0
20230712,193200,4991385155,2115,2115,2115,2115,0
20230712,193100,4991385155,2115,2115,2115,2115,0
20230712,193000,4991385155,2115,2115,2115,2115,0
20230712,192900,4991385155,2115,2115,2115,2115,0
20230712,192800,4991385155,2115,2115,2115,2115,0
20230712,192700,4991385155,2115,2115,2115,2115,0
20230712,192600,4991385155,2115,2115,2115,2115,56890
20230712,192500,4991385155,2115,2115,2115,2115,0
20230712,192400,4991385155,2115,2115,2115,2115,0
20230712,192300,4991385155,2115,2115,2115,2115,0
20230712,192200,4991385155,2115,2115,2115,2115,0
20230712,192100,4991385155,2115,2115,2115,2115,0
20230712,192000,4991385155,2115,2115,2115,2115,0
20230712,191900,4991385155,2115,2115,2115,2115,0
20230712,191800,4991385155,2115,2115,2115,2115,0
20230712,191700,4991385155,2115,2115,2115,2115,0
20230712,191600,4991385155,2115,2115,2115,2115,0
20230712,191500,4991385155,2115,2115,2115,2115,0
20230712,191400,4991385155,2115,2115,2115,2115,0
20230712,191300,4991385155,2115,2115,2115,2115,0
20230712,191200,4991385155,2115,2115,2115,2115,0
20230712,191100,4991385155,2115,2115,2115,2115,0
20230712,191000,4991385155,2115,2115,2115,2115,0
20230712,190900,4991385155,2115,2115,2115,2115,0
20230712,190800,4991385155,2115,2115,2115,2115,0
20230712,190700,4991385155,2115,2115,2115,2115,0
20230712,190600,4991385155,2115,2115,2115,2115,0
20230712,190500,4991385155,2115,2115,2115,2115,0
20230712,190400,4991385155,2115,2115,2115,2115,0
20230712,190300,4991385155,2115,2115,2115,2115,0
20230712,190200,4991385155,2115,2115,2115,2115,0
20230712,190100,4991385155,2115,2115,2115,2115,0
20230712,190000,4991385155,2115,2115,2115,2115,0
20230712,185900,4991385155,2115,2115,2115,2115,0
20230712,185800,4991385155,2115,2115,2115,2115,0
20230712,185700,4991385155,2115,2115,2115,2115,0
20230712,185600,4991385155,2115,2115,2115,2115,56890
20230712,185500,4991385155,2115,2115,2115,2115,0
20230712,185400,4991385155,2115,2115,2115,2115,0
20230712,185300,4991385155,2115,2115,2115,2115,0
20230712,185200,4991385155,2115,2115,2115,2115,0
20230712,185100,4991385155,2115,2115,2115,2115,0
20230712,185000,4991385155,2115,2115,2115,2115,0
20230712,184900,4991385155,2115,2115,2115,2115,0
20230712,184800,4991385155,2115,2115,2115,2115,0
20230712,184700,4991385155,2115,2115,2115,2115,0
20230712,184600,4991385155,2115,2115,2115,2115,0
20230712,184500,4991385155,2115,2115,2115,2115,0
20230712,184400,4991385155,2115,2115,2115,2115,0
20230712,184300,4991385155,2115,2115,2115,2115,0
20230712,184200,4991385155,2115,2115,2115,2115,0
20230712,184100,4991385155,2115,2115,2115,2115,0
20230712,184000,4991385155,2115,2115,2115,2115,0
20230712,183900,4991385155,2115,2115,2115,2115,0
20230712,183800,4991385155,2115,2115,2115,2115,0
20230712,183700,4991385155,2115,2115,2115,2115,0
20230712,183600,4991385155,2115,2115,2115,2115,0
20230712,183500,4991385155,2115,2115,2115,2115,0
20230712,183400,4991385155,2115,2115,2115,2115,0
20230712,183300,4991385155,2115,2115,2115,2115,0
20230712,183200,4991385155,2115,2115,2115,2115,0
20230712,183100,4991385155,2115,2115,2115,2115,0
20230712,183000,4991385155,2115,2115,2115,2115,0
20230712,182900,4991385155,2115,2115,2115,2115,0
20230712,182800,4991385155,2115,2115,2115,2115,0
20230712,182700,4991385155,2115,2115,2115,2115,0
20230712,182600,4991385155,2115,2115,2115,2115,56890
20230712,182500,4991385155,2115,2115,2115,2115,0
20230712,182400,4991385155,2115,2115,2115,2115,0
20230712,182300,4991385155,2115,2115,2115,2115,0
20230712,182200,4991385155,2115,2115,2115,2115,0
20230712,182100,4991385155,2115,2115,2115,2115,0
20230712,182000,4991385155,2115,2115,2115,2115,0
20230712,181900,4991385155,2115,2115,2115,2115,0
20230712,181800,4991385155,2115,2115,2115,2115,0
20230712,181700,4991385155,2115,2115,2115,2115,0
20230712,181600,4991385155,2115,2115,2115,2115,0
20230712,181500,4991385155,2115,2115,2115,2115,0
20230712,181400,4991385155,2115,2115,2115,2115,0
20230712,181300,4991385155,2115,2115,2115,2115,0
20230712,181200,4991385155,2115,2115,2115,2115,0
20230712,181100,4991385155,2115,2115,2115,2115,0
20230712,181000,4991385155,2115,2115,2115,2115,0
20230712,180900,4991385155,2115,2115,2115,2115,0
20230712,180800,4991385155,2115,2115,2115,2115,0
20230712,180700,4991385155,2115,2115,2115,2115,0
20230712,180600,4991385155,2115,2115,2115,2115,0
20230712,180500,4991385155,2115,2115,2115,2115,0
20230712,180400,4991385155,2115,2115,2115,2115,0
20230712,180300,4991385155,2115,2115,2115,2115,0
20230712,180200,4991385155,2115,2115,2115,2115,0
20230712,180100,4991385155,2115,2115,2115,2115,0
20230712,180000,4991385155,2115,2115,2115,2115,0
20230712,175900,4991385155,2115,2115,2115,2115,0
20230712,175800,4991385155,2115,2115,2115,2115,0
20230712,175700,4991385155,2115,2115,2115,2115,0
20230712,175600,4991385155,2115,2115,2115,2115,56890
20230712,175500,4991385155,2115,2115,2115,2115,0
20230712,175400,4991385155,2115,2115,2115,2115,0
20230712,175300,4991385155,2115,2115,2115,2115,0
20230712,175200,4991385155,2115,2115,2115,2115,0
20230712,175100,4991385155,2115,2115,2115,2115,0
20230712,175000,4991385155,2115,2115,2115,2115,0
20230712,174900,4991385155,2115,2115,2115,2115,0
20230712,174800,4991385155,2115,2115,2115,2115,0
20230712,174700,4991385155,2115,2115,2115,2115,0
20230712,174600,4991385155,2115,2115,2115,2115,0
20230712,174500,4991385155,2115,2115,2115,2115,0
20230712,174400,4991385155,2115,2115,2115,2115,0
20230712,174300,4991385155,2115,2115,2115,2115,0
20230712,174200,4991385155,2115,2115,2115,2115,0
20230712,174100,4991385155,2115,2115,2115,2115,0
20230712,174000,4991385155,2115,2115,2115,2115,0
20230712,173900,4991385155,2115,2115,2115,2115,0
20230712,173800,4991385155,2115,2115,2115,2115,0
20230712,173700,4991385155,2115,2115,2115,2115,0
20230712,173600,4991385155,2115,2115,2115,2115,0
20230712,173500,4991385155,2115,2115,2115,2115,0
20230712,173400,4991385155,2115,2115,2115,2115,0
20230712,173300,4991385155,2115,2115,2115,2115,0
20230712,173200,4991385155,2115,2115,2115,2115,0
20230712,173100,4991385155,2115,2115,2115,2115,0
20230712,173000,4991385155,2115,2115,2115,2115,0
20230712,172900,4991385155,2115,2115,2115,2115,0
20230712,172800,4991385155,2115,2115,2115,2115,0
20230712,172700,4991385155,2115,2115,2115,2115,0
20230712,172600,4991385155,2115,2115,2115,2115,56890
20230712,172500,4991385155,2115,2115,2115,2115,0
20230712,172400,4991385155,2115,2115,2115,2115,0
20230712,172300,4991385155,2115,2115,2115,2115,0
20230712,172200,4991385155,2115,2115,2115,2115,0
20230712,172100,4991385155,2115,2115,2115,2115,0
20230712,172000,4991385155,2115,2115,2115,2115,0
20230712,171900,4991385155,2115,2115,2115,2115,0
20230712,171800,4991385155,2115,2115,2115,2115,0
20230712,171700,4991385155,2115,2115,2115,2115,0
20230712,171600,4991385155,2115,2115,2115,2115,0
20230712,171500,4991385155,2115,2115,2115,2115,0
20230712,171400,4991385155,2115,2115,2115,2115,0
20230712,171300,4991385155,2115,2115,2115,2115,0
20230712,171200,4991385155,2115,2115,2115,2115,0
20230712,171100,4991385155,2115,2115,2115,2115,0
20230712,171000,4991385155,2115,2115,2115,2115,0
20230712,170900,4991385155,2115,2115,2115,2115,0
20230712,170800,4991385155,2115,2115,2115,2115,0
20230712,170700,4991385155,2115,2115,2115,2115,0
20230712,170600,4991385155,2115,2115,2115,2115,0
20230712,170500,4991385155,2115,2115,2115,2115,0
20230712,170400,4991385155,2115,2115,2115,2115,0
20230712,170300,4991385155,2115,2115,2115,2115,0
20230712,170200,4991385155,2115,2115,2115,2115,0
20230712,170100,4991385155,2115,2115,2115,2115,0
20230712,170000,4991385155,2115,2115,2115,2115,0
20230712,165900,4991385155,2115,2115,2115,2115,0
20230712,165800,4991385155,2115,2115,2115,2115,0
20230712,165700,4991385155,2115,2115,2115,2115,0
20230712,165600,4991385155,2115,2115,2115,2115,56890
20230712,165500,4991385155,2115,2115,2115,2115,0
20230712,165400,4991385155,2115,2115,2115,2115,0
20230712,165300,4991385155,2115,2115,2115,2115,0
20230712,165200,4991385155,2115,2115,2115,2115,0
20230712,165100,4991385155,2115,2115,2115,2115,0
20230712,165000,4991385155,2115,2115,2115,2115,0
20230712,164900,4991385155,2115,2115,2115,2115,0
20230712,164800,4991385155,2115,2115,2115,2115,0
20230712,164700,4991385155,2115,2115,2115,2115,0
20230712,164600,4991385155,2115,2115,2115,2115,0
20230712,164500,4991385155,2115,2115,2115,2115,0
20230712,164400,4991385155,2115,2115,2115,2115,0
20230712,164300,4991385155,2115,2115,2115,2115,0
20230712,164200,4991385155,2115,2115,2115,2115,0
20230712,164100,4991385155,2115,2115,2115,2115,0
20230712,164000,4991385155,2115,2115,2115,2115,0
20230712,163900,4991385155,2115,2115,2115,2115,0
20230712,163800,4991385155,2115,2115,2115,2115,0
20230712,163700,4991385155,2115,2115,2115,2115,0
20230712,163600,4991385155,2115,2115,2115,2115,0
20230712,163500,4991385155,2115,2115,2115,2115,0
20230712,163400,4991385155,2115,2115,2115,2115,0
20230712,163300,4991385155,2115,2115,2115,2115,0
20230712,163200,4991385155,2115,2115,2115,2115,0
20230712,163100,4991385155,2115,2115,2115,2115,0
20230712,163000,4991385155,2115,2115,2115,2115,0
20230712,162900,4991385155,2115,2115,2115,2115,0
20230712,162800,4991385155,2115,2115,2115,2115,0
20230712,162700,4991385155,2115,2115,2115,2115,0
20230712,162600,4991385155,2115,2115,2115,2115,56890
20230712,162500,4991385155,2115,2115,2115,2115,0
20230712,162400,4991385155,2115,2115,2115,2115,0
20230712,162300,4991385155,2115,2115,2115,2115,0
20230712,162200,4991385155,2115,2115,2115,2115,0
20230712,162100,4991385155,2115,2115,2115,2115,0
20230712,162000,4991385155,2115,2115,2115,2115,0
20230712,161900,4991385155,2115,2115,2115,2115,0
20230712,161800,4991385155,2115,2115,2115,2115,0
20230712,161700,4991385155,2115,2115,2115,2115,0
20230712,161600,4991385155,2115,2115,2115,2115,0
20230712,161500,4991385155,2115,2115,2115,2115,0
20230712,161400,4991385155,2115,2115,2115,2115,0
20230712,161300,4991385155,2115,2115,2115,2115,0
20230712,161200,4991385155,2115,2115,2115,2115,0
20230712,161100,4991385155,2115,2115,2115,2115,0
20230712,161000,4991385155,2115,2115,2115,2115,0
20230712,160900,4991385155,2115,2115,2115,2115,0
20230712,160800,4991385155,2115,2115,2115,2115,0
20230712,160700,4991385155,2115,2115,2115,2115,0
20230712,160600,4991385155,2115,2115,2115,2115,0
20230712,160500,4991385155,2115,2115,2115,2115,0
20230712,160400,4991385155,2115,2115,2115,2115,0
20230712,160300,4991385155,2115,2115,2115,2115,0
20230712,160200,4991385155,2115,2115,2115,2115,0
20230712,160100,4991385155,2115,2115,2115,2115,0
20230712,160000,4991385155,2115,2115,2115,2115,0
20230712,155900,4991385155,2115,2115,2115,2115,0
20230712,155800,4991385155,2115,2115,2115,2115,0
20230712,155700,4991385155,2115,2115,2115,2115,0
20230712,155600,4991385155,2115,2115,2115,2115,56890
20230712,155500,4991385155,2115,2115,2115,2115,0
20230712,155400,4991385155,2115,2115,2115,2115,0
20230712,155300,4991385155,2115,2115,2115,2115,0
20230712,155200,4991385155,2115,2115,2115,2115,0
20230712,155100,4991385155,2115,2115,2115,2115,0
20230712,155000,4991385155,2115,2115,2115,2115,0
20230712,154900,4991385155,2115,2115,2115,2115,0
20230712,154800,4991385155,2115,2115,2115,2115,0
20230712,154700,4991385155,2115,2115,2115,2115,0
20230712,154600,4991385155,2115,2115,2115,2115,0
20230712,154500,4991385155,2115,2115,2115,2115,0
20230712,154400,4991385155,2115,2115,2115,2115,0
20230712,154300,4991385155,2115,2115,2115,2115,0
20230712,154200,4991385155,2115,2115,2115,2115,0
20230712,154100,4991385155,2115,2115,2115,2115,0
20230712,154000,4991385155,2115,2115,2115,2115,0
20230712,153900,4991385155,2115,2115,2115,2115,0
20230712,153800,4991385155,2115,2115,2115,2115,0
20230712,153700,4991385155,2115,2115,2115,2115,0
20230712,153600,4991385155,2115,2115,2115,2115,0
20230712,153500,4991385155,2115,2115,2115,2115,0
20230712,153400,4991385155,2115,2115,2115,2115,0
20230712,153300,4991385155,2115,2115,2115,2115,0
20230712,153200,4991385155,2115,2115,2115,2115,0
20230712,153100,4991385155,2115,2115,2115,2115,0
20230712,153000,4991385155,2115,2115,2115,2115,56890
20230712,152900,4871062805,2115,2115,2115,2115,0
20230712,152800,4871062805,2115,2115,2115,2115,0
20230712,152700,4871062805,2115,2115,2115,2115,0
20230712,152600,4871062805,2115,2115,2115,2115,0
20230712,152500,4871062805,2115,2115,2115,2115,0
20230712,152400,4871062805,2115,2115,2115,2115,0
20230712,152300,4871062805,2115,2115,2115,2115,0
20230712,152200,4871062805,2115,2115,2115,2115,0
20230712,152100,4871062805,2115,2115,2115,2115,0
20230712,152000,4871062805,2115,2115,2115,2115,0
20230712,151900,4871062805,2115,2110,2115,2110,9124
20230712,151800,4851810055,2115,2110,2120,2110,2587
20230712,151700,4846338570,2115,2115,2115,2105,4195
20230712,151600,4837483895,2120,2125,2125,2115,9470
20230712,151500,4817407695,2125,2130,2130,2120,14902
20230712,151400,4785741240,2125,2130,2130,2125,2483
20230712,151300,4780455230,2130,2130,2130,2125,10494
20230712,151200,4758131535,2130,2130,2130,2125,3096
20230712,151100,4751538995,2130,2120,2130,2120,6336
20230712,151000,4738064530,2125,2125,2125,2120,9629
20230712,150900,4717605070,2125,2120,2130,2115,21562
20230712,150800,4671865590,2115,2115,2120,2115,2836
20230712,150700,4665855795,2120,2120,2120,2115,9571
20230712,150600,4645612875,2115,2115,2120,2115,3617
20230712,150500,4637960365,2120,2120,2120,2115,5962
20230712,150400,4625333360,2120,2120,2120,2115,3907
20230712,150300,4617059680,2115,2110,2115,2100,18431
20230712,150200,4578087905,2110,2105,2110,2105,6165
20230712,150100,4565085105,2105,2105,2105,2100,3759
20230712,150000,4557181075,2110,2110,2110,2105,4136
20230712,145900,4548474250,2110,2110,2110,2105,361
20230712,145800,4547713550,2110,2100,2110,2100,3609
20230712,145700,4540120635,2105,2110,2110,2105,2180
20230712,145600,4535530525,2110,2105,2110,2105,10111
20230712,145500,4514221355,2105,2100,2105,2100,71
20230712,145400,4514072010,2105,2105,2110,2105,1388
20230712,145300,4511144660,2110,2100,2110,2100,7291
20230712,145200,4495785800,2100,2095,2100,2095,9729
20230712,145100,4475369100,2095,2090,2095,2090,207
20230712,145000,4474936365,2095,2095,2095,2095,856
20230712,144900,4473143045,2095,2095,2095,2095,118
20230712,144800,4472895835,2095,2095,2095,2095,24
20230712,144700,4472845555,2095,2095,2095,2095,3326
20230712,144600,4465877585,2095,2095,2095,2095,320
20230712,144500,4465207185,2090,2090,2095,2090,339
20230712,144400,4464497975,2090,2090,2090,2090,231
20230712,144300,4464015185,2095,2095,2095,2095,747
20230712,144200,4462450220,2095,2095,2095,2095,2
20230712,144100,4462446030,2095,2095,2095,2095,876
20230712,144000,4460610810,2095,2095,2095,2095,0
20230712,143900,4460610810,2095,2095,2095,2095,5
20230712,143800,4460600335,2090,2090,2095,2090,1086
20230712,143700,4458330570,2090,2090,2090,2085,1035
20230712,143600,4456170620,2090,2095,2095,2090,35
20230712,143500,4456097445,2095,2095,2095,2080,4036
20230712,143400,4447673205,2100,2100,2100,2100,110
20230712,143300,4447442205,2100,2100,2100,2100,3
20230712,143200,4447435905,2095,2095,2100,2095,583
20230712,143100,4446214220,2095,2100,2100,2095,556
20230712,143000,4445048065,2090,2095,2100,2090,761
20230712,142900,4443456480,2095,2095,2095,2095,0
20230712,142800,4443456480,2095,2095,2095,2095,954
20230712,142700,4441457850,2095,2100,2100,2085,3595
20230712,142600,4433933955,2105,2105,2110,2105,3872
20230712,142500,4425783370,2105,2100,2105,2100,45
20230712,142400,4425688845,2105,2105,2110,2090,8687
20230712,142300,4407476040,2105,2110,2110,2100,1632
20230712,142200,4404042520,2115,2110,2115,2110,4126
20230712,142100,4395318270,2110,2110,2115,2110,9670
20230712,142000,4374885440,2110,2085,2110,2080,23925
20230712,141900,4324651580,2085,2085,2085,2085,1125
20230712,141800,4322305955,2085,2085,2085,2080,47
20230712,141700,4322207965,2085,2095,2100,2085,7626
20230712,141600,4306280830,2100,2100,2100,2095,2106
20230712,141500,4301860280,2095,2095,2100,2090,3170
20230712,141400,4295204190,2095,2090,2095,2090,8299
20230712,141300,4277834135,2085,2085,2085,2085,561
20230712,141200,4276664450,2085,2085,2085,2080,325
20230712,141100,4275988200,2085,2085,2085,2080,524
20230712,141000,4274897895,2085,2085,2085,2085,31
20230712,140900,4274833260,2085,2090,2090,2080,6850
20230712,140800,4260574235,2090,2085,2095,2085,2379
20230712,140700,4255613195,2085,2100,2100,2085,2192
20230712,140600,4251037710,2095,2100,2100,2095,1204
20230712,140500,4248509885,2095,2095,2095,2095,154
20230712,140400,4248187255,2100,2095,2100,2095,1105
20230712,140300,4245867760,2090,2085,2090,2085,1419
20230712,140200,4242904145,2090,2090,2090,2090,1645
20230712,140100,4239466095,2090,2090,2095,2090,850
20230712,140000,4237689490,2090,2090,2090,2090,17
20230712,135900,4237653960,2090,2090,2090,2090,215
20230712,135800,4237204610,2090,2090,2090,2090,6
20230712,135700,4237192070,2090,2095,2095,2090,2394
20230712,135600,4232180930,2100,2100,2100,2100,191
20230712,135500,4231779830,2100,2100,2105,2095,309
20230712,135400,4231131770,2105,2100,2105,2100,258
20230712,135300,4230589905,2100,2100,2100,2100,477
20230712,135200,4229588205,2100,2105,2105,2100,3004
20230712,135100,4223268360,2100,2100,2100,2100,630
20230712,135000,4221945360,2095,2095,2095,2095,45
20230712,134900,4221851085,2095,2095,2095,2095,59
20230712,134800,4221727480,2100,2105,2110,2100,960
20230712,134700,4219708955,2105,2100,2105,2100,2662
20230712,134600,4214118170,2095,2090,2100,2090,6145
20230712,134500,4201244450,2090,2090,2095,2090,2416
20230712,134400,4196195000,2090,2085,2090,2085,1253
20230712,134300,4193582395,2085,2080,2085,2075,3893
20230712,134200,4185481940,2080,2080,2080,2080,1312
20230712,134100,4182752980,2085,2085,2085,2085,1948
20230712,134000,4178691400,2080,2085,2085,2080,462
20230712,133900,4177729845,2090,2090,2095,2080,1627
20230712,133800,4174337440,2095,2090,2095,2090,97
20230712,133700,4174134700,2095,2090,2095,2090,1164
20230712,133600,4171701930,2090,2090,2090,2090,1427
20230712,133500,4168719500,2090,2090,2095,2090,17
20230712,133400,4168683895,2090,2095,2095,2080,5295
20230712,133300,4157650660,2090,2105,2105,2090,5663
20230712,133200,4145771625,2105,2110,2115,2105,5946
20230712,133100,4133232625,2110,2115,2115,2110,2749
20230712,133000,4127420940,2115,2120,2120,2110,4439
20230712,132900,4118024705,2120,2115,2125,2115,10688
20230712,132800,4095372260,2115,2115,2120,2115,4606
20230712,132700,4085630545,2115,2115,2120,2110,7067
20230712,132600,4070689865,2110,2105,2115,2105,3394
20230712,132500,4063526925,2105,2105,2105,2095,2105
20230712,132400,4059099355,2095,2105,2125,2090,39256
20230712,132300,3976394395,2105,2095,2105,2095,14820
20230712,132200,3945208245,2095,2100,2100,2090,1782
20230712,132100,3941474875,2105,2085,2105,2085,10064
20230712,132000,3920413405,2080,2080,2080,2080,48
20230712,131900,3920313565,2080,2080,2080,2080,1
20230712,131800,3920311485,2085,2085,2085,2085,100
20230712,131700,3920102985,2075,2080,2080,2075,1470
20230712,131600,3917047800,2085,2085,2085,2085,1359
20230712,131500,3914214285,2085,2080,2085,2080,2140
20230712,131400,3909756455,2080,2085,2085,2080,620
20230712,131300,3908465475,2085,2085,2090,2085,925
20230712,131200,3906536460,2085,2090,2090,2085,1105
20230712,131100,3904227535,2085,2085,2090,2085,287
20230712,131000,3903628890,2085,2090,2090,2085,217
20230712,130900,3903175445,2090,2090,2090,2090,8
20230712,130800,3903158725,2085,2090,2090,2085,803
20230712,130700,3901483975,2090,2095,2095,2090,1681
20230712,130600,3897970680,2095,2090,2095,2090,1190
20230712,130500,3895483210,2090,2095,2095,2090,547
20230712,130400,3894337265,2095,2090,2095,2090,61
20230712,130300,3894209765,2090,2090,2090,2085,350
20230712,130200,3893478775,2085,2085,2085,2085,1270
20230712,130100,3890830825,2085,2090,2090,2085,675
20230712,130000,3889420735,2090,2085,2095,2085,3369
20230712,125900,3882388225,2085,2085,2085,2080,279
20230712,125800,3881806590,2085,2080,2085,2080,218
20230712,125700,3881352650,2085,2085,2085,2080,1541
20230712,125600,3878144745,2085,2080,2085,2080,1237
20230712,125500,3875568045,2080,2075,2080,2070,3726
20230712,125400,3867831240,2070,2070,2070,2070,2017
20230712,125300,3863656050,2070,2065,2070,2065,106
20230712,125200,3863436680,2065,2065,2065,2065,1354
20230712,125100,3860640670,2065,2065,2065,2065,971
20230712,125000,3858635555,2065,2065,2065,2065,0
20230712,124900,3858635555,2065,2065,2065,2060,579
20230712,124800,3857439925,2065,2065,2065,2060,252
20230712,124700,3856919845,2060,2065,2065,2060,320
20230712,124600,3856259295,2060,2060,2060,2060,269
20230712,124500,3855705155,2060,2065,2065,2060,556
20230712,124400,3854558795,2065,2060,2065,2060,64
20230712,124300,3854426945,2060,2065,2065,2060,512
20230712,124200,3853370345,2065,2065,2065,2065,590
20230712,124100,3852151995,2065,2065,2070,2060,1762
20230712,124000,3848519150,2065,2070,2070,2065,117
20230712,123900,3848277540,2065,2065,2070,2065,1180
20230712,123800,3845836150,2055,2055,2055,2055,1170
20230712,123700,3843431800,2065,2055,2065,2055,2618
20230712,123600,3838037530,2050,2055,2055,2050,6771
20230712,123500,3824123670,2055,2055,2055,2055,1935
20230712,123400,3820147245,2055,2055,2055,2055,295
20230712,123300,3819541020,2065,2065,2065,2055,580
20230712,123200,3818344020,2055,2060,2065,2055,1772
20230712,123100,3814687190,2055,2055,2055,2055,1800
20230712,123000,3810988190,2055,2060,2060,2055,256
20230712,122900,3810461015,2055,2055,2055,2050,21394
20230712,122800,3766523300,2060,2070,2070,2060,5157
20230712,122700,3755889695,2075,2075,2075,2075,180
20230712,122600,3755516195,2075,2075,2075,2075,568
20230712,122500,3754337595,2075,2070,2075,2060,11229
20230712,122400,3731093570,2060,2060,2070,2060,2297
20230712,122300,3726341960,2060,2065,2065,2060,7625
20230712,122200,3710633790,2065,2065,2065,2065,1062
20230712,122100,3708440760,2065,2065,2065,2065,61
20230712,122000,3708314795,2065,2065,2070,2065,179
20230712,121900,3707944660,2070,2070,2070,2070,2261
20230712,121800,3703264390,2070,2070,2070,2070,783
20230712,121700,3701643580,2070,2065,2070,2060,1855
20230712,121600,3697815635,2060,2065,2065,2060,645
20230712,121500,3696483810,2060,2065,2065,2060,11175
20230712,121400,3673458590,2065,2070,2070,2065,2684
20230712,121300,3667915130,2070,2065,2070,2065,550
20230712,121200,3666776880,2065,2065,2065,2065,1000
20230712,121100,3664711880,2065,2065,2065,2065,863
20230712,121000,3662929785,2065,2070,2075,2065,403
20230712,120900,3662096765,2075,2075,2075,2075,1
20230712,120800,3662094690,2075,2060,2075,2055,4602
20230712,120700,3652602775,2065,2065,2065,2060,2256
20230712,120600,3647944260,2065,2065,2070,2060,6874
20230712,120500,3633772295,2065,2075,2075,2065,253
20230712,120400,3633247350,2060,2060,2070,2060,5544
20230712,120300,3621825620,2060,2070,2075,2060,9070
20230712,120200,3603096215,2070,2065,2070,2065,2833
20230712,120100,3597246065,2065,2075,2075,2065,11478
20230712,120000,3573517225,2075,2075,2075,2075,6001
20230712,115900,3561065150,2080,2080,2080,2080,330
20230712,115800,3560378750,2080,2075,2080,2075,2112
20230712,115700,3555990410,2075,2075,2080,2075,1907
20230712,115600,3552028090,2085,2080,2085,2075,4988
20230712,115500,3541671790,2080,2080,2080,2080,2041
20230712,115400,3537426510,2075,2080,2080,2075,7356
20230712,115300,3522126035,2080,2080,2080,2080,5000
20230712,115200,3511726035,2085,2085,2085,2085,6333
20230712,115100,3498521730,2085,2090,2090,2085,1409
20230712,115000,3495583855,2085,2085,2085,2085,20
20230712,114900,3495542155,2085,2090,2090,2085,1378
20230712,114800,3492662715,2090,2095,2095,2090,1030
20230712,114700,3490507960,2095,2090,2095,2090,524
20230712,114600,3489412325,2090,2090,2090,2090,1097
20230712,114500,3487119595,2095,2095,2095,2095,4258
20230712,114400,3478199085,2100,2100,2100,2100,0
20230712,114300,3478199085,2100,2095,2105,2095,192
20230712,114200,3477796280,2100,2100,2100,2095,66
20230712,114100,3477657685,2100,2110,2110,2100,908
20230712,114000,3475750795,2110,2095,2110,2095,5615
20230712,113900,3463942720,2100,2095,2100,2095,494
20230712,113800,3462906410,2095,2095,2095,2095,1072
20230712,113700,3460660570,2100,2100,2100,2100,1
20230712,113600,3460658470,2100,2100,2100,2100,111
20230712,113500,3460425370,2100,2105,2105,2100,1647
20230712,113400,3456966665,2110,2105,2110,2105,3103
20230712,113300,3450434720,2105,2110,2110,2105,3183
20230712,113200,3443731360,2105,2115,2115,2105,3344
20230712,113100,3436668100,2115,2110,2115,2110,2675
20230712,113000,3431010500,2110,2115,2120,2110,2283
20230712,112900,3426182790,2110,2120,2120,2110,55
20230712,112800,3426066730,2120,2110,2120,2110,2781
20230712,112700,3420180160,2110,2115,2115,2110,2365
20230712,112600,3415182170,2115,2110,2115,2110,2380
20230712,112500,3410157900,2105,2110,2110,2105,850
20230712,112400,3408365535,2105,2100,2105,2100,1804
20230712,112300,3404568735,2095,2095,2095,2095,5772
20230712,112200,3392476395,2095,2090,2095,2090,736
20230712,112100,3390937480,2090,2095,2095,2090,2449
20230712,112000,3385816105,2100,2105,2105,2100,1346
20230712,111900,3382983275,2095,2095,2095,2095,6541
20230712,111800,3369279880,2095,2100,2105,2095,2448
20230712,111700,3364140650,2095,2100,2100,2095,1111
20230712,111600,3361813100,2095,2100,2100,2095,1371
20230712,111500,3358935505,2100,2100,2100,2100,3569
20230712,111400,3351440605,2100,2100,2100,2100,3268
20230712,111300,3344577805,2105,2100,2105,2100,206
20230712,111200,3344144200,2095,2100,2100,2095,3723
20230712,111100,3336327040,2105,2105,2105,2100,2459
20230712,111000,3331152685,2110,2100,2110,2100,365
20230712,110900,3330385185,2100,2100,2115,2100,3942
20230712,110800,3322071825,2095,2100,2100,2095,8379
20230712,110700,3304480600,2100,2110,2110,2100,953
20230712,110600,3302479290,2100,2110,2120,2095,6103
20230712,110500,3289581230,2115,2110,2115,2090,23712
20230712,110400,3239624120,2110,2110,2115,2105,7166
20230712,110300,3224503910,2110,2110,2110,2105,1545
20230712,110200,3221245060,2105,2115,2120,2105,10819
20230712,110100,3198368065,2115,2105,2115,2105,5494
20230712,110000,3186750920,2105,2105,2110,2100,8730
20230712,105900,3168357660,2105,2105,2110,2100,3774
20230712,105800,3160406960,2105,2100,2105,2100,2518
20230712,105700,3155113140,2100,2110,2110,2100,4527
20230712,105600,3145588555,2110,2110,2110,2105,13895
20230712,105500,3116286390,2110,2100,2110,2095,17564
20230712,105400,3079277325,2095,2095,2095,2095,3076
20230712,105300,3072833105,2085,2085,2090,2080,3692
20230712,105200,3065127415,2090,2095,2095,2090,1239
20230712,105100,3062534310,2090,2095,2110,2090,24814
20230712,105000,3010322005,2095,2095,2095,2095,1961
20230712,104900,3006213710,2095,2085,2095,2085,2461
20230712,104800,3001066770,2090,2085,2090,2085,2479
20230712,104700,2995897110,2090,2100,2100,2085,5933
20230712,104600,2983485990,2100,2100,2100,2090,7519
20230712,104500,2967703030,2100,2095,2100,2095,4870
20230712,104400,2957487955,2095,2095,2095,2090,3065
20230712,104300,2951066785,2095,2095,2095,2085,1983
20230712,104200,2946926000,2085,2085,2095,2080,7965
20230712,104100,2930301980,2085,2085,2085,2085,5446
20230712,104000,2918947070,2080,2085,2085,2080,5115
20230712,103900,2908294500,2085,2080,2085,2080,1006
20230712,103800,2906197120,2080,2080,2080,2080,1262
20230712,103700,2903572160,2080,2085,2090,2080,7071
20230712,103600,2888818370,2085,2095,2095,2085,20653
20230712,103500,2845623590,2090,2090,2090,2085,6457
20230712,103400,2832131075,2080,2080,2095,2080,7342
20230712,103300,2816812560,2085,2070,2085,2070,7522
20230712,103200,2801180065,2080,2070,2080,2070,170
20230712,103100,2800828095,2080,2075,2080,2070,2394
20230712,103000,2795867750,2075,2075,2075,2070,1613
20230712,102900,2792522025,2070,2070,2070,2070,1225
20230712,102800,2789986275,2070,2080,2080,2070,4252
20230712,102700,2781169950,2080,2085,2085,2075,7795
20230712,102600,2764945380,2080,2090,2095,2080,10901
20230712,102500,2742205475,2090,2075,2090,2075,25401
20230712,102400,2689306970,2075,2070,2075,2070,4552
20230712,102300,2679867810,2070,2065,2075,2065,35145
20230712,102200,2607168580,2065,2060,2065,2060,1063
20230712,102100,2604976855,2060,2060,2065,2060,3466
20230712,102000,2597836890,2060,2060,2065,2060,3233
20230712,101900,2591175310,2060,2060,2060,2055,582
20230712,101800,2589976400,2060,2060,2060,2055,2136
20230712,101700,2585576290,2060,2060,2060,2055,1904
20230712,101600,2581656365,2055,2060,2060,2055,7346
20230712,101500,2566526370,2055,2050,2060,2050,3045
20230712,101400,2560264905,2055,2050,2055,2050,145
20230712,101300,2559967055,2050,2050,2055,2050,1029
20230712,101200,2557857575,2045,2050,2050,2045,1826
20230712,101100,2554122285,2050,2050,2050,2050,1951
20230712,101000,2550122735,2050,2045,2050,2045,2096
20230712,100900,2545825950,2045,2045,2050,2040,9996
20230712,100800,2525381465,2045,2040,2050,2040,7182
20230712,100700,2510699515,2040,2040,2045,2035,3530
20230712,100600,2503501235,2040,2035,2040,2035,14590
20230712,100500,2473802335,2035,2050,2050,2035,60171
20230712,100400,2351134510,2045,2050,2050,2045,6665
20230712,100300,2337503350,2050,2060,2060,2045,9435
20230712,100200,2318106670,2060,2055,2060,2055,5925
20230712,100100,2305923465,2055,2055,2060,2055,906
20230712,100000,2304061630,2055,2065,2065,2055,1753
20230712,095900,2300455900,2065,2065,2065,2060,1252
20230712,095800,2297875695,2065,2060,2065,2055,7298
20230712,095700,2282826675,2060,2060,2060,2050,2570
20230712,095600,2277538765,2060,2050,2060,2050,142
20230712,095500,2277246275,2050,2050,2055,2050,8029
20230712,095400,2260769235,2045,2050,2050,2045,23931
20230712,095300,2211822415,2050,2050,2055,2050,8158
20230712,095200,2195095305,2055,2060,2060,2050,4807
20230712,095100,2185228500,2055,2055,2055,2050,3546
20230712,095000,2177941475,2055,2050,2055,2050,875
20230712,094900,2176143360,2055,2050,2055,2050,180
20230712,094800,2175773555,2050,2055,2055,2050,3322
20230712,094700,2168956390,2055,2055,2060,2050,3081
20230712,094600,2162617830,2050,2060,2060,2050,767
20230712,094500,2161043560,2060,2055,2060,2050,1630
20230712,094400,2157695250,2050,2055,2060,2050,6220
20230712,094300,2144931685,2055,2055,2055,2050,4456
20230712,094200,2135780820,2055,2060,2065,2050,8110
20230712,094100,2119118550,2055,2060,2060,2055,3277
20230712,094000,2112383105,2060,2055,2060,2055,1151
20230712,093900,2110012465,2060,2055,2060,2050,4554
20230712,093800,2100652970,2055,2060,2065,2055,6821
20230712,093700,2086607385,2060,2050,2060,2050,5135
20230712,093600,2076052545,2050,2045,2055,2045,3544
20230712,093500,2068791630,2055,2045,2055,2045,7678
20230712,093400,2053081500,2045,2050,2055,2040,9425
20230712,093300,2033803155,2050,2045,2050,2045,4535
20230712,093200,2024513340,2050,2050,2055,2045,6331
20230712,093100,2011542365,2045,2040,2050,2040,3437
20230712,093000,2004510615,2050,2055,2060,2035,30511
20230712,092900,1942014670,2050,2045,2060,2045,18766
20230712,092800,1903541810,2045,2050,2055,2045,17959
20230712,092700,1866725540,2055,2055,2055,2050,1252
20230712,092600,1864153340,2060,2050,2060,2050,3530
20230712,092500,1856892960,2055,2050,2055,2045,7436
20230712,092400,1841646785,2060,2075,2075,2045,9392
20230712,092300,1822311645,2070,2040,2075,2040,25349
20230712,092200,1770202325,2040,2050,2050,2040,14905
20230712,092100,1739747460,2055,2045,2055,2045,6409
20230712,092000,1726618915,2055,2050,2060,2035,43790
20230712,091900,1637172185,2045,2060,2065,2045,9850
20230712,091800,1616920470,2060,2065,2065,2055,8783
20230712,091700,1598851585,2065,2075,2075,2065,15202
20230712,091600,1567417700,2070,2070,2085,2065,16079
20230712,091500,1534098595,2085,2085,2090,2070,21659
20230712,091400,1488992135,2085,2090,2095,2080,18529
20230712,091300,1450337880,2085,2070,2095,2065,33134
20230712,091200,1381210920,2070,2060,2075,2060,19289
20230712,091100,1341288890,2060,2040,2060,2040,23746
20230712,091000,1292560970,2040,2055,2060,2040,26757
20230712,090900,1237725155,2055,2055,2065,2055,7285
20230712,090800,1222747560,2055,2075,2080,2050,16991
20230712,090700,1187714595,2080,2050,2080,2050,21303
20230712,090600,1143686785,2050,2060,2070,2050,24455
20230712,090500,1093385090,2060,2065,2070,2055,22499
20230712,090400,1047030220,2065,2075,2090,2065,24892
20230712,090300,995362975,2075,2065,2090,2060,63343
20230712,090200,863754475,2060,2045,2075,2030,64131
20230712,090100,731871010,2045,2010,2050,2010,79662
20230712,090000,569547715,2010,2035,2045,2000,278060