KissMeData/036620/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191300,5361122730,4600,4600,4600,4600,18228
20230712,191200,5361122730,4600,4600,4600,4600,0
20230712,191100,5361122730,4600,4600,4600,4600,0
20230712,191000,5361122730,4600,4600,4600,4600,0
20230712,190900,5361122730,4600,4600,4600,4600,0
20230712,190800,5361122730,4600,4600,4600,4600,0
20230712,190700,5361122730,4600,4600,4600,4600,0
20230712,190600,5361122730,4600,4600,4600,4600,0
20230712,190500,5361122730,4600,4600,4600,4600,0
20230712,190400,5361122730,4600,4600,4600,4600,0
20230712,190300,5361122730,4600,4600,4600,4600,0
20230712,190200,5361122730,4600,4600,4600,4600,0
20230712,190100,5361122730,4600,4600,4600,4600,0
20230712,190000,5361122730,4600,4600,4600,4600,0
20230712,185900,5361122730,4600,4600,4600,4600,0
20230712,185800,5361122730,4600,4600,4600,4600,0
20230712,185700,5361122730,4600,4600,4600,4600,0
20230712,185600,5361122730,4600,4600,4600,4600,0
20230712,185500,5361122730,4600,4600,4600,4600,0
20230712,185400,5361122730,4600,4600,4600,4600,0
20230712,185300,5361122730,4600,4600,4600,4600,0
20230712,185200,5361122730,4600,4600,4600,4600,0
20230712,185100,5361122730,4600,4600,4600,4600,0
20230712,185000,5361122730,4600,4600,4600,4600,0
20230712,184900,5361122730,4600,4600,4600,4600,0
20230712,184800,5361122730,4600,4600,4600,4600,0
20230712,184700,5361122730,4600,4600,4600,4600,0
20230712,184600,5361122730,4600,4600,4600,4600,0
20230712,184500,5361122730,4600,4600,4600,4600,0
20230712,184400,5361122730,4600,4600,4600,4600,0
20230712,184300,5361122730,4600,4600,4600,4600,18228
20230712,184200,5361122730,4600,4600,4600,4600,0
20230712,184100,5361122730,4600,4600,4600,4600,0
20230712,184000,5361122730,4600,4600,4600,4600,0
20230712,183900,5361122730,4600,4600,4600,4600,0
20230712,183800,5361122730,4600,4600,4600,4600,0
20230712,183700,5361122730,4600,4600,4600,4600,0
20230712,183600,5361122730,4600,4600,4600,4600,0
20230712,183500,5361122730,4600,4600,4600,4600,0
20230712,183400,5361122730,4600,4600,4600,4600,0
20230712,183300,5361122730,4600,4600,4600,4600,0
20230712,183200,5361122730,4600,4600,4600,4600,0
20230712,183100,5361122730,4600,4600,4600,4600,0
20230712,183000,5361122730,4600,4600,4600,4600,0
20230712,182900,5361122730,4600,4600,4600,4600,0
20230712,182800,5361122730,4600,4600,4600,4600,0
20230712,182700,5361122730,4600,4600,4600,4600,0
20230712,182600,5361122730,4600,4600,4600,4600,0
20230712,182500,5361122730,4600,4600,4600,4600,0
20230712,182400,5361122730,4600,4600,4600,4600,0
20230712,182300,5361122730,4600,4600,4600,4600,0
20230712,182200,5361122730,4600,4600,4600,4600,0
20230712,182100,5361122730,4600,4600,4600,4600,0
20230712,182000,5361122730,4600,4600,4600,4600,0
20230712,181900,5361122730,4600,4600,4600,4600,0
20230712,181800,5361122730,4600,4600,4600,4600,0
20230712,181700,5361122730,4600,4600,4600,4600,0
20230712,181600,5361122730,4600,4600,4600,4600,0
20230712,181500,5361122730,4600,4600,4600,4600,0
20230712,181400,5361122730,4600,4600,4600,4600,0
20230712,181300,5361122730,4600,4600,4600,4600,18228
20230712,181200,5361122730,4600,4600,4600,4600,0
20230712,181100,5361122730,4600,4600,4600,4600,0
20230712,181000,5361122730,4600,4600,4600,4600,0
20230712,180900,5361122730,4600,4600,4600,4600,0
20230712,180800,5361122730,4600,4600,4600,4600,0
20230712,180700,5361122730,4600,4600,4600,4600,0
20230712,180600,5361122730,4600,4600,4600,4600,0
20230712,180500,5361122730,4600,4600,4600,4600,0
20230712,180400,5361122730,4600,4600,4600,4600,0
20230712,180300,5361122730,4600,4600,4600,4600,0
20230712,180200,5361122730,4600,4600,4600,4600,0
20230712,180100,5361122730,4600,4600,4600,4600,0
20230712,180000,5361122730,4600,4600,4600,4600,0
20230712,175900,5361122730,4600,4600,4600,4600,0
20230712,175800,5361122730,4600,4600,4600,4600,0
20230712,175700,5361122730,4600,4600,4600,4600,0
20230712,175600,5361122730,4600,4600,4600,4600,0
20230712,175500,5361122730,4600,4600,4600,4600,0
20230712,175400,5361122730,4600,4600,4600,4600,0
20230712,175300,5361122730,4600,4600,4600,4600,0
20230712,175200,5361122730,4600,4600,4600,4600,0
20230712,175100,5361122730,4600,4600,4600,4600,0
20230712,175000,5361122730,4600,4600,4600,4600,0
20230712,174900,5361122730,4600,4600,4600,4600,0
20230712,174800,5361122730,4600,4600,4600,4600,0
20230712,174700,5361122730,4600,4600,4600,4600,0
20230712,174600,5361122730,4600,4600,4600,4600,0
20230712,174500,5361122730,4600,4600,4600,4600,0
20230712,174400,5361122730,4600,4600,4600,4600,0
20230712,174300,5361122730,4600,4600,4600,4600,18228
20230712,174200,5361122730,4600,4600,4600,4600,0
20230712,174100,5361122730,4600,4600,4600,4600,0
20230712,174000,5361122730,4600,4600,4600,4600,0
20230712,173900,5361122730,4600,4600,4600,4600,0
20230712,173800,5361122730,4600,4600,4600,4600,0
20230712,173700,5361122730,4600,4600,4600,4600,0
20230712,173600,5361122730,4600,4600,4600,4600,0
20230712,173500,5361122730,4600,4600,4600,4600,0
20230712,173400,5361122730,4600,4600,4600,4600,0
20230712,173300,5361122730,4600,4600,4600,4600,0
20230712,173200,5361122730,4600,4600,4600,4600,0
20230712,173100,5361122730,4600,4600,4600,4600,0
20230712,173000,5361122730,4600,4600,4600,4600,0
20230712,172900,5361122730,4600,4600,4600,4600,0
20230712,172800,5361122730,4600,4600,4600,4600,0
20230712,172700,5361122730,4600,4600,4600,4600,0
20230712,172600,5361122730,4600,4600,4600,4600,0
20230712,172500,5361122730,4600,4600,4600,4600,0
20230712,172400,5361122730,4600,4600,4600,4600,0
20230712,172300,5361122730,4600,4600,4600,4600,0
20230712,172200,5361122730,4600,4600,4600,4600,0
20230712,172100,5361122730,4600,4600,4600,4600,0
20230712,172000,5361122730,4600,4600,4600,4600,0
20230712,171900,5361122730,4600,4600,4600,4600,0
20230712,171800,5361122730,4600,4600,4600,4600,0
20230712,171700,5361122730,4600,4600,4600,4600,0
20230712,171600,5361122730,4600,4600,4600,4600,0
20230712,171500,5361122730,4600,4600,4600,4600,0
20230712,171400,5361122730,4600,4600,4600,4600,0
20230712,171300,5361122730,4600,4600,4600,4600,18228
20230712,171200,5361122730,4600,4600,4600,4600,0
20230712,171100,5361122730,4600,4600,4600,4600,0
20230712,171000,5361122730,4600,4600,4600,4600,0
20230712,170900,5361122730,4600,4600,4600,4600,0
20230712,170800,5361122730,4600,4600,4600,4600,0
20230712,170700,5361122730,4600,4600,4600,4600,0
20230712,170600,5361122730,4600,4600,4600,4600,0
20230712,170500,5361122730,4600,4600,4600,4600,0
20230712,170400,5361122730,4600,4600,4600,4600,0
20230712,170300,5361122730,4600,4600,4600,4600,0
20230712,170200,5361122730,4600,4600,4600,4600,0
20230712,170100,5361122730,4600,4600,4600,4600,0
20230712,170000,5361122730,4600,4600,4600,4600,0
20230712,165900,5361122730,4600,4600,4600,4600,0
20230712,165800,5361122730,4600,4600,4600,4600,0
20230712,165700,5361122730,4600,4600,4600,4600,0
20230712,165600,5361122730,4600,4600,4600,4600,0
20230712,165500,5361122730,4600,4600,4600,4600,0
20230712,165400,5361122730,4600,4600,4600,4600,0
20230712,165300,5361122730,4600,4600,4600,4600,0
20230712,165200,5361122730,4600,4600,4600,4600,0
20230712,165100,5361122730,4600,4600,4600,4600,0
20230712,165000,5361122730,4600,4600,4600,4600,0
20230712,164900,5361122730,4600,4600,4600,4600,0
20230712,164800,5361122730,4600,4600,4600,4600,0
20230712,164700,5361122730,4600,4600,4600,4600,0
20230712,164600,5361122730,4600,4600,4600,4600,0
20230712,164500,5361122730,4600,4600,4600,4600,0
20230712,164400,5361122730,4600,4600,4600,4600,0
20230712,164300,5361122730,4600,4600,4600,4600,18228
20230712,164200,5361122730,4600,4600,4600,4600,0
20230712,164100,5361122730,4600,4600,4600,4600,0
20230712,164000,5361122730,4600,4600,4600,4600,0
20230712,163900,5361122730,4600,4600,4600,4600,0
20230712,163800,5361122730,4600,4600,4600,4600,0
20230712,163700,5361122730,4600,4600,4600,4600,0
20230712,163600,5361122730,4600,4600,4600,4600,0
20230712,163500,5361122730,4600,4600,4600,4600,0
20230712,163400,5361122730,4600,4600,4600,4600,0
20230712,163300,5361122730,4600,4600,4600,4600,0
20230712,163200,5361122730,4600,4600,4600,4600,0
20230712,163100,5361122730,4600,4600,4600,4600,0
20230712,163000,5361122730,4600,4600,4600,4600,0
20230712,162900,5361122730,4600,4600,4600,4600,0
20230712,162800,5361122730,4600,4600,4600,4600,0
20230712,162700,5361122730,4600,4600,4600,4600,0
20230712,162600,5361122730,4600,4600,4600,4600,0
20230712,162500,5361122730,4600,4600,4600,4600,0
20230712,162400,5361122730,4600,4600,4600,4600,0
20230712,162300,5361122730,4600,4600,4600,4600,0
20230712,162200,5361122730,4600,4600,4600,4600,0
20230712,162100,5361122730,4600,4600,4600,4600,0
20230712,162000,5361122730,4600,4600,4600,4600,0
20230712,161900,5361122730,4600,4600,4600,4600,0
20230712,161800,5361122730,4600,4600,4600,4600,0
20230712,161700,5361122730,4600,4600,4600,4600,0
20230712,161600,5361122730,4600,4600,4600,4600,0
20230712,161500,5361122730,4600,4600,4600,4600,0
20230712,161400,5361122730,4600,4600,4600,4600,0
20230712,161300,5361122730,4600,4600,4600,4600,18228
20230712,161200,5361122730,4600,4600,4600,4600,0
20230712,161100,5361122730,4600,4600,4600,4600,0
20230712,161000,5361122730,4600,4600,4600,4600,0
20230712,160900,5361122730,4600,4600,4600,4600,0
20230712,160800,5361122730,4600,4600,4600,4600,0
20230712,160700,5361122730,4600,4600,4600,4600,0
20230712,160600,5361122730,4600,4600,4600,4600,0
20230712,160500,5361122730,4600,4600,4600,4600,0
20230712,160400,5361122730,4600,4600,4600,4600,0
20230712,160300,5361122730,4600,4600,4600,4600,0
20230712,160200,5361122730,4600,4600,4600,4600,0
20230712,160100,5361122730,4600,4600,4600,4600,0
20230712,160000,5361122730,4600,4600,4600,4600,0
20230712,155900,5361122730,4600,4600,4600,4600,0
20230712,155800,5361122730,4600,4600,4600,4600,0
20230712,155700,5361122730,4600,4600,4600,4600,0
20230712,155600,5361122730,4600,4600,4600,4600,0
20230712,155500,5361122730,4600,4600,4600,4600,0
20230712,155400,5361122730,4600,4600,4600,4600,0
20230712,155300,5361122730,4600,4600,4600,4600,0
20230712,155200,5361122730,4600,4600,4600,4600,0
20230712,155100,5361122730,4600,4600,4600,4600,0
20230712,155000,5361122730,4600,4600,4600,4600,0
20230712,154900,5361122730,4600,4600,4600,4600,0
20230712,154800,5361122730,4600,4600,4600,4600,0
20230712,154700,5361122730,4600,4600,4600,4600,0
20230712,154600,5361122730,4600,4600,4600,4600,0
20230712,154500,5361122730,4600,4600,4600,4600,0
20230712,154400,5361122730,4600,4600,4600,4600,0
20230712,154300,5361122730,4600,4600,4600,4600,18228
20230712,154200,5361122730,4600,4600,4600,4600,0
20230712,154100,5361122730,4600,4600,4600,4600,0
20230712,154000,5361122730,4600,4600,4600,4600,0
20230712,153900,5361122730,4600,4600,4600,4600,0
20230712,153800,5361122730,4600,4600,4600,4600,0
20230712,153700,5361122730,4600,4600,4600,4600,0
20230712,153600,5361122730,4600,4600,4600,4600,0
20230712,153500,5361122730,4600,4600,4600,4600,0
20230712,153400,5361122730,4600,4600,4600,4600,0
20230712,153300,5361122730,4600,4600,4600,4600,0
20230712,153200,5361122730,4600,4600,4600,4600,0
20230712,153100,5361122730,4600,4600,4600,4600,0
20230712,153000,5361122730,4600,4600,4600,4600,18228
20230712,152900,5277273930,4585,4585,4585,4585,0
20230712,152800,5277273930,4585,4585,4585,4585,0
20230712,152700,5277273930,4585,4585,4585,4585,0
20230712,152600,5277273930,4585,4585,4585,4585,0
20230712,152500,5277273930,4585,4585,4585,4585,0
20230712,152400,5277273930,4585,4585,4585,4585,0
20230712,152300,5277273930,4585,4585,4585,4585,0
20230712,152200,5277273930,4585,4585,4585,4585,0
20230712,152100,5277273930,4585,4585,4585,4585,0
20230712,152000,5277273930,4585,4585,4585,4585,0
20230712,151900,5277273930,4585,4595,4595,4585,3036
20230712,151800,5263343610,4595,4575,4595,4575,3198
20230712,151700,5248690265,4580,4570,4580,4570,407
20230712,151600,5246827750,4570,4570,4570,4570,567
20230712,151500,5244236560,4570,4565,4575,4565,2065
20230712,151400,5234800820,4565,4575,4575,4565,1454
20230712,151300,5228154325,4580,4590,4590,4580,1136
20230712,151200,5222940475,4580,4590,4590,4580,622
20230712,151100,5220086695,4600,4560,4600,4560,1619
20230712,151000,5212673935,4555,4570,4580,4555,27081
20230712,150900,5089167250,4570,4570,4570,4570,166
20230712,150800,5088408630,4570,4570,4570,4570,1477
20230712,150700,5081658740,4570,4580,4580,4570,4242
20230712,150600,5062260775,4575,4575,4580,4570,102
20230712,150500,5061794530,4570,4575,4575,4570,606
20230712,150400,5059022230,4570,4575,4575,4570,116
20230712,150300,5058492080,4575,4575,4575,4575,108
20230712,150200,5057997980,4570,4570,4570,4570,170
20230712,150100,5057221080,4570,4575,4575,4570,337
20230712,150000,5055680905,4580,4570,4580,4570,1565
20230712,145900,5048528835,4570,4570,4570,4565,1708
20230712,145800,5040727555,4570,4575,4575,4565,94
20230712,145700,5040297960,4565,4575,4575,4565,163
20230712,145600,5039553415,4565,4570,4575,4565,826
20230712,145500,5035781790,4570,4570,4575,4570,2976
20230712,145400,5022180605,4575,4575,4575,4575,930
20230712,145300,5017925855,4575,4585,4585,4575,363
20230712,145200,5016263390,4585,4590,4590,4570,69
20230712,145100,5015947815,4590,4570,4590,4570,90
20230712,145000,5015535955,4590,4575,4590,4565,7200
20230712,144900,4982623540,4575,4595,4600,4575,4375
20230712,144800,4962566195,4600,4590,4600,4590,1063
20230712,144700,4957678610,4590,4590,4595,4590,657
20230712,144600,4954662045,4590,4585,4590,4585,608
20230712,144500,4951874330,4585,4580,4585,4580,123
20230712,144400,4951310955,4580,4575,4585,4575,349
20230712,144300,4949712175,4575,4580,4580,4575,3200
20230712,144200,4935071510,4575,4585,4585,4575,5794
20230712,144100,4908530145,4585,4590,4590,4585,539
20230712,144000,4906057700,4590,4590,4595,4580,3694
20230712,143900,4889095615,4590,4590,4590,4580,165
20230712,143800,4888338765,4580,4580,4585,4580,596
20230712,143700,4885608865,4580,4585,4585,4580,66
20230712,143600,4885306545,4585,4575,4585,4575,58
20230712,143500,4885041015,4580,4565,4580,4560,2113
20230712,143400,4875385860,4565,4565,4565,4560,373
20230712,143300,4873683315,4560,4560,4565,4555,6392
20230712,143200,4844558535,4580,4565,4580,4565,4287
20230712,143100,4824978655,4570,4575,4580,4570,2433
20230712,143000,4813846340,4575,4575,4575,4570,206
20230712,142900,4812904395,4575,4580,4580,4575,1018
20230712,142800,4808246610,4580,4580,4580,4575,118
20230712,142700,4807706245,4580,4580,4580,4570,125
20230712,142600,4807134145,4580,4580,4580,4570,114
20230712,142500,4806612105,4570,4580,4585,4570,888
20230712,142400,4802546420,4580,4585,4585,4570,3015
20230712,142300,4788737635,4585,4580,4585,4580,296
20230712,142200,4787381310,4570,4570,4580,4570,1348
20230712,142100,4781217735,4570,4575,4575,4560,1121
20230712,142000,4776095175,4575,4550,4580,4550,1804
20230712,141900,4767876425,4550,4575,4575,4550,16838
20230712,141800,4691189250,4575,4565,4580,4560,8704
20230712,141700,4651490805,4565,4580,4585,4565,9511
20230712,141600,4608001375,4580,4590,4590,4580,715
20230712,141500,4604723270,4585,4590,4590,4585,798
20230712,141400,4601064055,4590,4585,4590,4585,384
20230712,141300,4599302295,4585,4590,4590,4585,842
20230712,141200,4595437710,4590,4590,4590,4585,403
20230712,141100,4593588320,4590,4585,4595,4575,5421
20230712,141000,4568746485,4585,4580,4585,4575,1094
20230712,140900,4563735705,4590,4585,4595,4575,4865
20230712,140800,4541447550,4585,4605,4605,4585,1782
20230712,140700,4533273620,4605,4610,4610,4590,5394
20230712,140600,4508472925,4600,4615,4615,4600,3517
20230712,140500,4492285255,4615,4610,4615,4600,2291
20230712,140400,4481732545,4610,4610,4620,4610,3973
20230712,140300,4463400330,4610,4615,4615,4610,53
20230712,140200,4463155930,4615,4615,4620,4610,3266
20230712,140100,4448092310,4615,4620,4630,4610,5916
20230712,140000,4420795755,4620,4630,4635,4615,2808
20230712,135900,4407809845,4630,4630,4635,4630,249
20230712,135800,4406656855,4630,4630,4635,4615,2471
20230712,135700,4395229515,4630,4640,4640,4630,209
20230712,135600,4394261315,4640,4635,4650,4630,2154
20230712,135500,4384287885,4650,4625,4655,4620,1394
20230712,135400,4377832405,4625,4635,4635,4625,1743
20230712,135300,4369766135,4630,4655,4655,4630,10192
20230712,135200,4322507075,4670,4650,4670,4650,722
20230712,135100,4319149060,4650,4660,4670,4650,4788
20230712,135000,4296834150,4660,4660,4670,4660,644
20230712,134900,4293832670,4660,4660,4660,4655,201
20230712,134800,4292896170,4660,4645,4660,4645,566
20230712,134700,4290262455,4645,4675,4675,4645,4323
20230712,134600,4270096475,4675,4660,4675,4660,54
20230712,134500,4269844625,4675,4660,4675,4655,350
20230712,134400,4268214510,4660,4665,4675,4660,3164
20230712,134300,4253459855,4665,4665,4670,4660,3145
20230712,134200,4238789620,4670,4655,4670,4655,2334
20230712,134100,4227908990,4655,4655,4655,4650,93
20230712,134000,4227476355,4655,4655,4655,4645,68
20230712,133900,4227160355,4655,4635,4655,4635,518
20230712,133800,4224758990,4635,4655,4680,4620,7121
20230712,133700,4191757655,4655,4650,4655,4645,2854
20230712,133600,4178486720,4645,4655,4655,4645,2209
20230712,133500,4168212005,4655,4670,4670,4645,3206
20230712,133400,4153283530,4685,4645,4685,4645,5094
20230712,133300,4129587200,4650,4655,4655,4640,2982
20230712,133200,4115731715,4655,4660,4670,4650,6636
20230712,133100,4084809010,4670,4685,4685,4660,9253
20230712,133000,4041616740,4685,4680,4685,4680,41
20230712,132900,4041424675,4685,4685,4685,4680,435
20230712,132800,4039388695,4685,4690,4690,4685,1172
20230712,132700,4033895505,4695,4705,4705,4695,1914
20230712,132600,4024904115,4700,4710,4715,4700,7713
20230712,132500,3988597405,4710,4710,4710,4705,5949
20230712,132400,3960587040,4705,4690,4710,4690,7838
20230712,132300,3923726615,4695,4685,4695,4685,3003
20230712,132200,3909635885,4685,4685,4690,4675,906
20230712,132100,3905391055,4680,4670,4680,4670,1276
20230712,132000,3899421475,4680,4670,4680,4665,5101
20230712,131900,3875599715,4670,4680,4685,4665,3294
20230712,131800,3860217525,4680,4715,4725,4680,11799
20230712,131700,3804761480,4715,4725,4730,4710,5860
20230712,131600,3777095620,4725,4705,4730,4700,13278
20230712,131500,3714472240,4705,4675,4705,4675,27466
20230712,131400,3585528695,4675,4675,4680,4670,2493
20230712,131300,3573875400,4675,4670,4680,4665,5043
20230712,131200,3550304995,4665,4665,4675,4665,1628
20230712,131100,3542702250,4670,4665,4670,4660,3466
20230712,131000,3526537020,4665,4650,4675,4650,9276
20230712,130900,3483217300,4650,4650,4660,4645,3594
20230712,130800,3466500015,4655,4655,4660,4650,2496
20230712,130700,3454883430,4655,4635,4655,4630,22423
20230712,130600,3350711195,4640,4635,4640,4635,743
20230712,130500,3347264750,4635,4640,4640,4635,667
20230712,130400,3344170575,4635,4620,4635,4620,9124
20230712,130300,3301939005,4620,4615,4620,4605,3065
20230712,130200,3287805010,4610,4620,4620,4610,925
20230712,130100,3283540750,4605,4605,4605,4605,82
20230712,130000,3283163140,4605,4600,4605,4600,76
20230712,125900,3282813440,4600,4600,4600,4600,1000
20230712,125800,3278213440,4625,4615,4625,4590,11202
20230712,125700,3226479490,4615,4620,4620,4615,273
20230712,125600,3225219345,4625,4620,4625,4620,1561
20230712,125500,3218001990,4620,4600,4630,4600,7858
20230712,125400,3181752960,4600,4595,4600,4595,1299
20230712,125300,3175778015,4595,4600,4600,4595,2048
20230712,125200,3166358495,4600,4600,4605,4600,1120
20230712,125100,3161205745,4605,4605,4605,4605,93
20230712,125000,3160777480,4605,4610,4610,4605,262
20230712,124900,3159570760,4610,4610,4610,4610,939
20230712,124800,3155241970,4610,4600,4610,4600,2662
20230712,124700,3142975105,4600,4600,4600,4600,205
20230712,124600,3142032105,4595,4595,4595,4595,120
20230712,124500,3141480705,4590,4590,4590,4590,20
20230712,124400,3141388905,4590,4590,4590,4590,601
20230712,124300,3138630315,4600,4590,4600,4590,671
20230712,124200,3135550275,4585,4585,4590,4585,1022
20230712,124100,3130864400,4585,4585,4585,4585,0
20230712,124000,3130864400,4585,4585,4585,4585,282
20230712,123900,3129571430,4580,4590,4590,4570,5740
20230712,123800,3103324955,4590,4595,4595,4590,1250
20230712,123700,3097581710,4590,4590,4590,4590,1226
20230712,123600,3091954370,4575,4590,4590,4575,91
20230712,123500,3091538030,4590,4570,4590,4570,1638
20230712,123400,3084022795,4570,4580,4580,4570,4794
20230712,123300,3062109315,4590,4570,4590,4570,1915
20230712,123200,3053339505,4570,4570,4570,4570,0
20230712,123100,3053339505,4570,4570,4570,4570,140
20230712,123000,3052699705,4570,4575,4575,4570,511
20230712,122900,3050361885,4570,4570,4570,4570,481
20230712,122800,3048163715,4565,4565,4565,4565,8
20230712,122700,3048127195,4565,4565,4565,4565,26
20230712,122600,3048008505,4570,4570,4570,4565,206
20230712,122500,3047067575,4570,4570,4570,4570,1006
20230712,122400,3042470155,4570,4570,4570,4570,70
20230712,122300,3042150255,4570,4575,4575,4570,338
20230712,122200,3040605095,4575,4575,4575,4570,213
20230712,122100,3039631635,4575,4575,4575,4575,152
20230712,122000,3038936235,4575,4575,4575,4575,123
20230712,121900,3038373510,4575,4575,4575,4575,0
20230712,121800,3038373510,4575,4580,4580,4575,772
20230712,121700,3034838850,4580,4580,4580,4580,220
20230712,121600,3033831250,4580,4580,4580,4580,1
20230712,121500,3033826670,4580,4580,4580,4580,42
20230712,121400,3033634310,4580,4580,4580,4580,101
20230712,121300,3033171730,4585,4585,4585,4585,70
20230712,121200,3032850780,4585,4585,4585,4585,2
20230712,121100,3032841610,4585,4585,4585,4585,1
20230712,121000,3032837025,4570,4555,4570,4555,2707
20230712,120900,3020488430,4555,4560,4560,4555,250
20230712,120800,3019349505,4560,4565,4565,4560,1811
20230712,120700,3011089070,4570,4570,4570,4570,3
20230712,120600,3011075360,4565,4565,4565,4565,182
20230712,120500,3010244530,4570,4570,4570,4570,17
20230712,120400,3010166840,4575,4570,4575,4565,184
20230712,120300,3009326620,4570,4575,4575,4570,208
20230712,120200,3008375950,4575,4580,4580,4575,102
20230712,120100,3007909295,4580,4580,4580,4580,49
20230712,120000,3007684875,4585,4590,4595,4585,3501
20230712,115900,2991599790,4595,4560,4600,4560,9676
20230712,115800,2947195250,4555,4555,4560,4555,1988
20230712,115700,2938139855,4560,4570,4570,4560,14564
20230712,115600,2871652500,4570,4570,4570,4570,342
20230712,115500,2870089560,4570,4570,4570,4570,5
20230712,115400,2870066710,4570,4580,4580,4570,151
20230712,115300,2869376120,4570,4570,4570,4570,34
20230712,115200,2869220740,4575,4570,4575,4570,703
20230712,115100,2866007515,4575,4570,4575,4570,251
20230712,115000,2864860390,4570,4565,4570,4565,1804
20230712,114900,2856617205,4565,4565,4570,4565,4475
20230712,114800,2836186575,4570,4565,4570,4565,1507
20230712,114700,2829304630,4565,4565,4570,4565,213
20230712,114600,2828331785,4570,4565,4570,4565,173
20230712,114500,2827541325,4565,4570,4570,4565,49
20230712,114400,2827317585,4570,4570,4570,4570,794
20230712,114300,2823689005,4570,4565,4570,4565,383
20230712,114200,2821939610,4560,4565,4565,4560,2261
20230712,114100,2811619770,4565,4570,4575,4565,1249
20230712,114000,2805913035,4570,4570,4570,4570,552
20230712,113900,2803390395,4570,4570,4570,4570,1695
20230712,113800,2795644245,4575,4575,4575,4575,296
20230712,113700,2794290045,4575,4580,4580,4575,1097
20230712,113600,2789271045,4575,4585,4585,4575,1372
20230712,113500,2782986515,4585,4585,4585,4585,22
20230712,113400,2782885645,4585,4580,4585,4580,401
20230712,113300,2781049005,4580,4580,4580,4580,79
20230712,113200,2780687185,4585,4585,4590,4580,2058
20230712,113100,2771260505,4590,4580,4590,4580,46
20230712,113000,2771049815,4580,4585,4585,4580,1136
20230712,112900,2765841390,4585,4585,4585,4585,106
20230712,112800,2765355380,4585,4580,4585,4580,145
20230712,112700,2764690895,4585,4585,4585,4580,817
20230712,112600,2760944970,4585,4585,4585,4585,115
20230712,112500,2760417695,4585,4585,4590,4585,708
20230712,112400,2757171495,4585,4585,4590,4585,258
20230712,112300,2755988515,4585,4590,4590,4585,10
20230712,112200,2755942655,4590,4590,4590,4585,185
20230712,112100,2755093735,4590,4590,4590,4590,44
20230712,112000,2754891775,4600,4585,4600,4585,302
20230712,111900,2753505590,4585,4580,4590,4580,688
20230712,111800,2750348535,4580,4580,4580,4580,35
20230712,111700,2750188235,4580,4585,4585,4580,146
20230712,111600,2749519405,4585,4580,4585,4580,435
20230712,111500,2747525155,4580,4585,4585,4580,777
20230712,111400,2743962750,4585,4585,4585,4585,455
20230712,111300,2741876575,4590,4590,4590,4590,51
20230712,111200,2741642485,4590,4595,4600,4590,3605
20230712,111100,2725080115,4595,4595,4600,4595,1758
20230712,111000,2717000120,4600,4605,4605,4600,94
20230712,110900,2716567570,4605,4605,4605,4605,932
20230712,110800,2712275710,4605,4600,4630,4590,1620
20230712,110700,2704803155,4585,4585,4585,4585,0
20230712,110600,2704803155,4585,4585,4585,4585,1532
20230712,110500,2697778935,4585,4595,4595,4585,1433
20230712,110400,2691199415,4595,4610,4610,4595,1856
20230712,110300,2682655550,4620,4600,4620,4600,1027
20230712,110200,2677918290,4600,4625,4625,4600,714
20230712,110100,2674627400,4625,4630,4630,4615,1315
20230712,110000,2668552610,4630,4625,4630,4625,500
20230712,105900,2666240105,4630,4625,4630,4625,817
20230712,105800,2662461405,4630,4635,4635,4630,545
20230712,105700,2659937220,4635,4640,4645,4635,1245
20230712,105600,2654160375,4645,4645,4650,4640,6735
20230712,105500,2622876240,4645,4645,4650,4640,14042
20230712,105400,2557651285,4645,4635,4645,4635,1323
20230712,105300,2551509955,4635,4640,4640,4635,5436
20230712,105200,2526288445,4640,4635,4640,4635,1864
20230712,105100,2517639495,4635,4630,4635,4625,2954
20230712,105000,2503956400,4625,4630,4630,4625,2002
20230712,104900,2494687390,4630,4625,4630,4625,2056
20230712,104800,2485169320,4625,4620,4630,4620,1344
20230712,104700,2478953345,4620,4620,4620,4620,246
20230712,104600,2477816825,4620,4615,4630,4615,10226
20230712,104500,2430580650,4615,4600,4615,4600,533
20230712,104400,2428123865,4600,4595,4600,4595,1440
20230712,104300,2421500750,4595,4600,4600,4595,591
20230712,104200,2418784945,4600,4620,4620,4600,4311
20230712,104100,2398912045,4610,4600,4620,4595,2206
20230712,104000,2388752240,4595,4590,4595,4590,1941
20230712,103900,2379833545,4595,4580,4595,4580,1550
20230712,103800,2372727915,4580,4575,4580,4575,1051
20230712,103700,2367919580,4575,4580,4580,4575,1316
20230712,103600,2361898825,4580,4585,4585,4580,210
20230712,103500,2360936500,4580,4585,4585,4580,114
20230712,103400,2360414300,4585,4580,4585,4570,153
20230712,103300,2359714900,4570,4570,4570,4570,11
20230712,103200,2359664630,4570,4565,4570,4560,1988
20230712,103100,2350589215,4565,4570,4570,4565,680
20230712,103000,2347484810,4565,4570,4570,4565,238
20230712,102900,2346397165,4570,4585,4585,4570,13393
20230712,102800,2285173670,4575,4590,4590,4575,992
20230712,102700,2280630405,4590,4595,4595,4590,120
20230712,102600,2280079105,4585,4590,4590,4585,1151
20230712,102500,2274801495,4590,4585,4590,4585,1391
20230712,102400,2268422930,4575,4585,4585,4575,619
20230712,102300,2265590805,4585,4580,4585,4575,2354
20230712,102200,2254800605,4585,4590,4590,4575,3006
20230712,102100,2241013225,4590,4595,4595,4590,5669
20230712,102000,2214990540,4595,4585,4595,4585,1051
20230712,101900,2210169255,4580,4580,4580,4575,161
20230712,101800,2209431980,4575,4575,4575,4570,822
20230712,101700,2205674400,4575,4570,4575,4570,299
20230712,101600,2204307570,4575,4575,4585,4575,835
20230712,101500,2200487335,4585,4585,4585,4575,14
20230712,101400,2200423225,4575,4580,4580,4575,1010
20230712,101300,2195802285,4575,4575,4575,4575,150
20230712,101200,2195116035,4590,4585,4590,4575,14742
20230712,101100,2127620060,4580,4585,4585,4580,1429
20230712,101000,2121071095,4585,4585,4585,4575,7493
20230712,100900,2086753120,4590,4580,4605,4580,2202
20230712,100800,2076644770,4585,4600,4620,4585,4220
20230712,100700,2057240010,4600,4630,4630,4600,9040
20230712,100600,2015610630,4630,4630,4635,4620,2132
20230712,100500,2005744430,4630,4620,4630,4615,2056
20230712,100400,1996237885,4625,4630,4630,4615,20950
20230712,100300,1899336975,4635,4625,4635,4620,4574
20230712,100200,1878180880,4625,4635,4635,4625,3089
20230712,100100,1863882595,4635,4635,4640,4630,3745
20230712,100000,1846521365,4635,4645,4650,4625,14058
20230712,095900,1781245205,4645,4600,4645,4600,14978
20230712,095800,1711945825,4600,4595,4600,4595,632
20230712,095700,1709040065,4595,4595,4595,4580,3387
20230712,095600,1693503940,4600,4595,4605,4595,1292
20230712,095500,1687560770,4600,4575,4600,4575,10716
20230712,095400,1638351330,4575,4580,4580,4575,692
20230712,095300,1635182200,4580,4575,4580,4575,30
20230712,095200,1635044805,4575,4575,4585,4570,1125
20230712,095100,1629890660,4575,4565,4575,4565,709
20230712,095000,1626651945,4560,4575,4575,4560,3994
20230712,094900,1608404410,4575,4585,4585,4575,407
20230712,094800,1606540295,4590,4590,4590,4580,2096
20230712,094700,1596931015,4590,4585,4595,4585,9533
20230712,094600,1553178725,4585,4570,4585,4570,75
20230712,094500,1552835225,4570,4570,4575,4570,520
20230712,094400,1550457700,4575,4570,4575,4570,1070
20230712,094300,1545566715,4570,4580,4580,4570,8208
20230712,094200,1507987995,4590,4595,4595,4580,5566
20230712,094100,1482456785,4600,4600,4600,4600,1071
20230712,094000,1477530185,4600,4600,4600,4600,6630
20230712,093900,1447032185,4600,4590,4600,4590,2429
20230712,093800,1435861365,4590,4590,4595,4590,4166
20230712,093700,1416726640,4590,4595,4595,4585,731
20230712,093600,1413373930,4595,4595,4595,4590,2553
20230712,093500,1401645270,4595,4590,4595,4585,1798
20230712,093400,1393392100,4590,4575,4590,4575,6167
20230712,093300,1365141530,4575,4575,4580,4575,934
20230712,093200,1360867960,4580,4575,4580,4575,1517
20230712,093100,1353922730,4575,4570,4575,4560,5128
20230712,093000,1330511805,4560,4555,4560,4535,44576
20230712,092900,1128095015,4550,4570,4575,4550,1551
20230712,092800,1121013480,4575,4575,4580,4575,224
20230712,092700,1119988175,4575,4570,4575,4565,4206
20230712,092600,1100753330,4575,4575,4575,4565,1020
20230712,092500,1096088390,4575,4565,4575,4505,43792
20230712,092400,897701365,4565,4570,4575,4565,5444
20230712,092300,872822830,4555,4555,4555,4555,778
20230712,092200,869279040,4555,4555,4560,4545,3951
20230712,092100,851308990,4555,4560,4560,4550,1075
20230712,092000,846412930,4560,4555,4560,4555,332
20230712,091900,844900620,4550,4550,4550,4545,877
20230712,091800,840913985,4545,4545,4545,4525,3602
20230712,091700,824596520,4545,4535,4545,4525,2300
20230712,091600,814173135,4535,4525,4535,4525,979
20230712,091500,809736455,4525,4530,4535,4515,4723
20230712,091400,788374715,4530,4515,4530,4510,2712
20230712,091300,776113865,4515,4500,4515,4495,3926
20230712,091200,758435575,4500,4505,4505,4495,3488
20230712,091100,742748380,4505,4525,4525,4505,6299
20230712,091000,714319455,4515,4520,4525,4510,7738
20230712,090900,679378270,4515,4470,4515,4470,9130
20230712,090800,638286005,4470,4465,4485,4465,9740
20230712,090700,594693815,4475,4490,4500,4460,31970
20230712,090600,451570795,4490,4505,4510,4490,14847
20230712,090500,384731230,4505,4500,4520,4500,14461
20230712,090400,319569340,4500,4525,4530,4500,15858
20230712,090300,248081545,4545,4550,4555,4530,29361
20230712,090200,114854055,4550,4565,4565,4550,6296
20230712,090100,86172655,4565,4575,4575,4555,225
20230712,090000,85143400,4555,4555,4580,4550,18687