KissMeData/093380/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195200,141670200,4265,4265,4265,4265,1419
20230712,195100,141670200,4265,4265,4265,4265,0
20230712,195000,141670200,4265,4265,4265,4265,0
20230712,194900,141670200,4265,4265,4265,4265,0
20230712,194800,141670200,4265,4265,4265,4265,0
20230712,194700,141670200,4265,4265,4265,4265,0
20230712,194600,141670200,4265,4265,4265,4265,0
20230712,194500,141670200,4265,4265,4265,4265,0
20230712,194400,141670200,4265,4265,4265,4265,0
20230712,194300,141670200,4265,4265,4265,4265,0
20230712,194200,141670200,4265,4265,4265,4265,0
20230712,194100,141670200,4265,4265,4265,4265,0
20230712,194000,141670200,4265,4265,4265,4265,0
20230712,193900,141670200,4265,4265,4265,4265,0
20230712,193800,141670200,4265,4265,4265,4265,0
20230712,193700,141670200,4265,4265,4265,4265,0
20230712,193600,141670200,4265,4265,4265,4265,0
20230712,193500,141670200,4265,4265,4265,4265,0
20230712,193400,141670200,4265,4265,4265,4265,0
20230712,193300,141670200,4265,4265,4265,4265,0
20230712,193200,141670200,4265,4265,4265,4265,0
20230712,193100,141670200,4265,4265,4265,4265,0
20230712,193000,141670200,4265,4265,4265,4265,0
20230712,192900,141670200,4265,4265,4265,4265,0
20230712,192800,141670200,4265,4265,4265,4265,0
20230712,192700,141670200,4265,4265,4265,4265,0
20230712,192600,141670200,4265,4265,4265,4265,0
20230712,192500,141670200,4265,4265,4265,4265,0
20230712,192400,141670200,4265,4265,4265,4265,0
20230712,192300,141670200,4265,4265,4265,4265,0
20230712,192200,141670200,4265,4265,4265,4265,1419
20230712,192100,141670200,4265,4265,4265,4265,0
20230712,192000,141670200,4265,4265,4265,4265,0
20230712,191900,141670200,4265,4265,4265,4265,0
20230712,191800,141670200,4265,4265,4265,4265,0
20230712,191700,141670200,4265,4265,4265,4265,0
20230712,191600,141670200,4265,4265,4265,4265,0
20230712,191500,141670200,4265,4265,4265,4265,0
20230712,191400,141670200,4265,4265,4265,4265,0
20230712,191300,141670200,4265,4265,4265,4265,0
20230712,191200,141670200,4265,4265,4265,4265,0
20230712,191100,141670200,4265,4265,4265,4265,0
20230712,191000,141670200,4265,4265,4265,4265,0
20230712,190900,141670200,4265,4265,4265,4265,0
20230712,190800,141670200,4265,4265,4265,4265,0
20230712,190700,141670200,4265,4265,4265,4265,0
20230712,190600,141670200,4265,4265,4265,4265,0
20230712,190500,141670200,4265,4265,4265,4265,0
20230712,190400,141670200,4265,4265,4265,4265,0
20230712,190300,141670200,4265,4265,4265,4265,0
20230712,190200,141670200,4265,4265,4265,4265,0
20230712,190100,141670200,4265,4265,4265,4265,0
20230712,190000,141670200,4265,4265,4265,4265,0
20230712,185900,141670200,4265,4265,4265,4265,0
20230712,185800,141670200,4265,4265,4265,4265,0
20230712,185700,141670200,4265,4265,4265,4265,0
20230712,185600,141670200,4265,4265,4265,4265,0
20230712,185500,141670200,4265,4265,4265,4265,0
20230712,185400,141670200,4265,4265,4265,4265,0
20230712,185300,141670200,4265,4265,4265,4265,0
20230712,185200,141670200,4265,4265,4265,4265,1419
20230712,185100,141670200,4265,4265,4265,4265,0
20230712,185000,141670200,4265,4265,4265,4265,0
20230712,184900,141670200,4265,4265,4265,4265,0
20230712,184800,141670200,4265,4265,4265,4265,0
20230712,184700,141670200,4265,4265,4265,4265,0
20230712,184600,141670200,4265,4265,4265,4265,0
20230712,184500,141670200,4265,4265,4265,4265,0
20230712,184400,141670200,4265,4265,4265,4265,0
20230712,184300,141670200,4265,4265,4265,4265,0
20230712,184200,141670200,4265,4265,4265,4265,0
20230712,184100,141670200,4265,4265,4265,4265,0
20230712,184000,141670200,4265,4265,4265,4265,0
20230712,183900,141670200,4265,4265,4265,4265,0
20230712,183800,141670200,4265,4265,4265,4265,0
20230712,183700,141670200,4265,4265,4265,4265,0
20230712,183600,141670200,4265,4265,4265,4265,0
20230712,183500,141670200,4265,4265,4265,4265,0
20230712,183400,141670200,4265,4265,4265,4265,0
20230712,183300,141670200,4265,4265,4265,4265,0
20230712,183200,141670200,4265,4265,4265,4265,0
20230712,183100,141670200,4265,4265,4265,4265,0
20230712,183000,141670200,4265,4265,4265,4265,0
20230712,182900,141670200,4265,4265,4265,4265,0
20230712,182800,141670200,4265,4265,4265,4265,0
20230712,182700,141670200,4265,4265,4265,4265,0
20230712,182600,141670200,4265,4265,4265,4265,0
20230712,182500,141670200,4265,4265,4265,4265,0
20230712,182400,141670200,4265,4265,4265,4265,0
20230712,182300,141670200,4265,4265,4265,4265,0
20230712,182200,141670200,4265,4265,4265,4265,1419
20230712,182100,141670200,4265,4265,4265,4265,0
20230712,182000,141670200,4265,4265,4265,4265,0
20230712,181900,141670200,4265,4265,4265,4265,0
20230712,181800,141670200,4265,4265,4265,4265,0
20230712,181700,141670200,4265,4265,4265,4265,0
20230712,181600,141670200,4265,4265,4265,4265,0
20230712,181500,141670200,4265,4265,4265,4265,0
20230712,181400,141670200,4265,4265,4265,4265,0
20230712,181300,141670200,4265,4265,4265,4265,0
20230712,181200,141670200,4265,4265,4265,4265,0
20230712,181100,141670200,4265,4265,4265,4265,0
20230712,181000,141670200,4265,4265,4265,4265,0
20230712,180900,141670200,4265,4265,4265,4265,0
20230712,180800,141670200,4265,4265,4265,4265,0
20230712,180700,141670200,4265,4265,4265,4265,0
20230712,180600,141670200,4265,4265,4265,4265,0
20230712,180500,141670200,4265,4265,4265,4265,0
20230712,180400,141670200,4265,4265,4265,4265,0
20230712,180300,141670200,4265,4265,4265,4265,0
20230712,180200,141670200,4265,4265,4265,4265,0
20230712,180100,141670200,4265,4265,4265,4265,0
20230712,180000,141670200,4265,4265,4265,4265,0
20230712,175900,141670200,4265,4265,4265,4265,0
20230712,175800,141670200,4265,4265,4265,4265,0
20230712,175700,141670200,4265,4265,4265,4265,0
20230712,175600,141670200,4265,4265,4265,4265,0
20230712,175500,141670200,4265,4265,4265,4265,0
20230712,175400,141670200,4265,4265,4265,4265,0
20230712,175300,141670200,4265,4265,4265,4265,0
20230712,175200,141670200,4265,4265,4265,4265,1419
20230712,175100,141670200,4265,4265,4265,4265,0
20230712,175000,141670200,4265,4265,4265,4265,0
20230712,174900,141670200,4265,4265,4265,4265,0
20230712,174800,141670200,4265,4265,4265,4265,0
20230712,174700,141670200,4265,4265,4265,4265,0
20230712,174600,141670200,4265,4265,4265,4265,0
20230712,174500,141670200,4265,4265,4265,4265,0
20230712,174400,141670200,4265,4265,4265,4265,0
20230712,174300,141670200,4265,4265,4265,4265,0
20230712,174200,141670200,4265,4265,4265,4265,0
20230712,174100,141670200,4265,4265,4265,4265,0
20230712,174000,141670200,4265,4265,4265,4265,0
20230712,173900,141670200,4265,4265,4265,4265,0
20230712,173800,141670200,4265,4265,4265,4265,0
20230712,173700,141670200,4265,4265,4265,4265,0
20230712,173600,141670200,4265,4265,4265,4265,0
20230712,173500,141670200,4265,4265,4265,4265,0
20230712,173400,141670200,4265,4265,4265,4265,0
20230712,173300,141670200,4265,4265,4265,4265,0
20230712,173200,141670200,4265,4265,4265,4265,0
20230712,173100,141670200,4265,4265,4265,4265,0
20230712,173000,141670200,4265,4265,4265,4265,0
20230712,172900,141670200,4265,4265,4265,4265,0
20230712,172800,141670200,4265,4265,4265,4265,0
20230712,172700,141670200,4265,4265,4265,4265,0
20230712,172600,141670200,4265,4265,4265,4265,0
20230712,172500,141670200,4265,4265,4265,4265,0
20230712,172400,141670200,4265,4265,4265,4265,0
20230712,172300,141670200,4265,4265,4265,4265,0
20230712,172200,141670200,4265,4265,4265,4265,1419
20230712,172100,141670200,4265,4265,4265,4265,0
20230712,172000,141670200,4265,4265,4265,4265,0
20230712,171900,141670200,4265,4265,4265,4265,0
20230712,171800,141670200,4265,4265,4265,4265,0
20230712,171700,141670200,4265,4265,4265,4265,0
20230712,171600,141670200,4265,4265,4265,4265,0
20230712,171500,141670200,4265,4265,4265,4265,0
20230712,171400,141670200,4265,4265,4265,4265,0
20230712,171300,141670200,4265,4265,4265,4265,0
20230712,171200,141670200,4265,4265,4265,4265,0
20230712,171100,141670200,4265,4265,4265,4265,0
20230712,171000,141670200,4265,4265,4265,4265,0
20230712,170900,141670200,4265,4265,4265,4265,0
20230712,170800,141670200,4265,4265,4265,4265,0
20230712,170700,141670200,4265,4265,4265,4265,0
20230712,170600,141670200,4265,4265,4265,4265,0
20230712,170500,141670200,4265,4265,4265,4265,0
20230712,170400,141670200,4265,4265,4265,4265,0
20230712,170300,141670200,4265,4265,4265,4265,0
20230712,170200,141670200,4265,4265,4265,4265,0
20230712,170100,141670200,4265,4265,4265,4265,0
20230712,170000,141670200,4265,4265,4265,4265,0
20230712,165900,141670200,4265,4265,4265,4265,0
20230712,165800,141670200,4265,4265,4265,4265,0
20230712,165700,141670200,4265,4265,4265,4265,0
20230712,165600,141670200,4265,4265,4265,4265,0
20230712,165500,141670200,4265,4265,4265,4265,0
20230712,165400,141670200,4265,4265,4265,4265,0
20230712,165300,141670200,4265,4265,4265,4265,0
20230712,165200,141670200,4265,4265,4265,4265,1419
20230712,165100,141670200,4265,4265,4265,4265,0
20230712,165000,141670200,4265,4265,4265,4265,0
20230712,164900,141670200,4265,4265,4265,4265,0
20230712,164800,141670200,4265,4265,4265,4265,0
20230712,164700,141670200,4265,4265,4265,4265,0
20230712,164600,141670200,4265,4265,4265,4265,0
20230712,164500,141670200,4265,4265,4265,4265,0
20230712,164400,141670200,4265,4265,4265,4265,0
20230712,164300,141670200,4265,4265,4265,4265,0
20230712,164200,141670200,4265,4265,4265,4265,0
20230712,164100,141670200,4265,4265,4265,4265,0
20230712,164000,141670200,4265,4265,4265,4265,0
20230712,163900,141670200,4265,4265,4265,4265,0
20230712,163800,141670200,4265,4265,4265,4265,0
20230712,163700,141670200,4265,4265,4265,4265,0
20230712,163600,141670200,4265,4265,4265,4265,0
20230712,163500,141670200,4265,4265,4265,4265,0
20230712,163400,141670200,4265,4265,4265,4265,0
20230712,163300,141670200,4265,4265,4265,4265,0
20230712,163200,141670200,4265,4265,4265,4265,0
20230712,163100,141670200,4265,4265,4265,4265,0
20230712,163000,141670200,4265,4265,4265,4265,0
20230712,162900,141670200,4265,4265,4265,4265,0
20230712,162800,141670200,4265,4265,4265,4265,0
20230712,162700,141670200,4265,4265,4265,4265,0
20230712,162600,141670200,4265,4265,4265,4265,0
20230712,162500,141670200,4265,4265,4265,4265,0
20230712,162400,141670200,4265,4265,4265,4265,0
20230712,162300,141670200,4265,4265,4265,4265,0
20230712,162200,141670200,4265,4265,4265,4265,1419
20230712,162100,141670200,4265,4265,4265,4265,0
20230712,162000,141670200,4265,4265,4265,4265,0
20230712,161900,141670200,4265,4265,4265,4265,0
20230712,161800,141670200,4265,4265,4265,4265,0
20230712,161700,141670200,4265,4265,4265,4265,0
20230712,161600,141670200,4265,4265,4265,4265,0
20230712,161500,141670200,4265,4265,4265,4265,0
20230712,161400,141670200,4265,4265,4265,4265,0
20230712,161300,141670200,4265,4265,4265,4265,0
20230712,161200,141670200,4265,4265,4265,4265,0
20230712,161100,141670200,4265,4265,4265,4265,0
20230712,161000,141670200,4265,4265,4265,4265,0
20230712,160900,141670200,4265,4265,4265,4265,0
20230712,160800,141670200,4265,4265,4265,4265,0
20230712,160700,141670200,4265,4265,4265,4265,0
20230712,160600,141670200,4265,4265,4265,4265,0
20230712,160500,141670200,4265,4265,4265,4265,0
20230712,160400,141670200,4265,4265,4265,4265,0
20230712,160300,141670200,4265,4265,4265,4265,0
20230712,160200,141670200,4265,4265,4265,4265,0
20230712,160100,141670200,4265,4265,4265,4265,0
20230712,160000,141670200,4265,4265,4265,4265,0
20230712,155900,141670200,4265,4265,4265,4265,0
20230712,155800,141670200,4265,4265,4265,4265,0
20230712,155700,141670200,4265,4265,4265,4265,0
20230712,155600,141670200,4265,4265,4265,4265,0
20230712,155500,141670200,4265,4265,4265,4265,0
20230712,155400,141670200,4265,4265,4265,4265,0
20230712,155300,141670200,4265,4265,4265,4265,0
20230712,155200,141670200,4265,4265,4265,4265,1419
20230712,155100,141670200,4265,4265,4265,4265,0
20230712,155000,141670200,4265,4265,4265,4265,0
20230712,154900,141670200,4265,4265,4265,4265,0
20230712,154800,141670200,4265,4265,4265,4265,0
20230712,154700,141670200,4265,4265,4265,4265,0
20230712,154600,141670200,4265,4265,4265,4265,0
20230712,154500,141670200,4265,4265,4265,4265,0
20230712,154400,141670200,4265,4265,4265,4265,0
20230712,154300,141670200,4265,4265,4265,4265,0
20230712,154200,141670200,4265,4265,4265,4265,0
20230712,154100,141670200,4265,4265,4265,4265,0
20230712,154000,141670200,4265,4265,4265,4265,0
20230712,153900,141670200,4265,4265,4265,4265,0
20230712,153800,141670200,4265,4265,4265,4265,0
20230712,153700,141670200,4265,4265,4265,4265,0
20230712,153600,141670200,4265,4265,4265,4265,0
20230712,153500,141670200,4265,4265,4265,4265,0
20230712,153400,141670200,4265,4265,4265,4265,0
20230712,153300,141670200,4265,4265,4265,4265,0
20230712,153200,141670200,4265,4265,4265,4265,0
20230712,153100,141670200,4265,4265,4265,4265,0
20230712,153000,141670200,4265,4265,4265,4265,1419
20230712,152900,135618165,4265,4265,4265,4265,0
20230712,152800,135618165,4265,4265,4265,4265,0
20230712,152700,135618165,4265,4265,4265,4265,0
20230712,152600,135618165,4265,4265,4265,4265,0
20230712,152500,135618165,4265,4265,4265,4265,0
20230712,152400,135618165,4265,4265,4265,4265,0
20230712,152300,135618165,4265,4265,4265,4265,0
20230712,152200,135618165,4265,4265,4265,4265,0
20230712,152100,135618165,4265,4265,4265,4265,0
20230712,152000,135618165,4265,4265,4265,4265,0
20230712,151900,135618165,4265,4255,4265,4255,891
20230712,151800,131823220,4255,4255,4255,4255,0
20230712,151700,131823220,4255,4240,4255,4240,403
20230712,151600,130109900,4240,4250,4250,4240,229
20230712,151500,129136940,4240,4235,4240,4235,593
20230712,151400,126625580,4250,4250,4250,4250,0
20230712,151300,126625580,4250,4250,4250,4250,200
20230712,151200,125775580,4250,4250,4250,4250,9
20230712,151100,125737330,4250,4250,4250,4250,200
20230712,151000,124887330,4250,4245,4250,4230,3243
20230712,150900,111151910,4250,4250,4250,4250,0
20230712,150800,111151910,4250,4250,4250,4250,9
20230712,150700,111113660,4250,4250,4250,4250,0
20230712,150600,111113660,4250,4250,4250,4250,78
20230712,150500,110782160,4235,4235,4235,4235,23
20230712,150400,110684755,4250,4250,4250,4250,126
20230712,150300,110149255,4250,4250,4250,4250,100
20230712,150200,109724255,4235,4235,4235,4235,40
20230712,150100,109554855,4250,4250,4250,4250,0
20230712,150000,109554855,4250,4250,4250,4250,0
20230712,145900,109554855,4250,4250,4250,4250,100
20230712,145800,109129855,4250,4250,4250,4250,69
20230712,145700,108836605,4250,4250,4250,4250,0
20230712,145600,108836605,4250,4250,4250,4250,151
20230712,145500,108194855,4250,4250,4250,4250,0
20230712,145400,108194855,4250,4250,4250,4250,0
20230712,145300,108194855,4250,4250,4250,4250,0
20230712,145200,108194855,4250,4250,4250,4250,0
20230712,145100,108194855,4250,4250,4250,4250,0
20230712,145000,108194855,4250,4250,4250,4250,0
20230712,144900,108194855,4250,4250,4250,4250,50
20230712,144800,107982355,4235,4235,4235,4235,0
20230712,144700,107982355,4235,4235,4235,4235,200
20230712,144600,107135355,4245,4250,4250,4245,555
20230712,144500,104776880,4250,4250,4250,4250,0
20230712,144400,104776880,4250,4250,4250,4250,0
20230712,144300,104776880,4250,4250,4250,4250,27
20230712,144200,104662130,4250,4250,4250,4250,0
20230712,144100,104662130,4250,4250,4250,4250,0
20230712,144000,104662130,4250,4250,4250,4250,0
20230712,143900,104662130,4250,4250,4250,4250,0
20230712,143800,104662130,4250,4250,4250,4250,0
20230712,143700,104662130,4250,4250,4250,4250,0
20230712,143600,104662130,4250,4250,4250,4250,50
20230712,143500,104449630,4250,4250,4250,4250,0
20230712,143400,104449630,4250,4250,4250,4250,0
20230712,143300,104449630,4250,4250,4250,4250,0
20230712,143200,104449630,4250,4250,4250,4250,0
20230712,143100,104449630,4250,4250,4250,4250,0
20230712,143000,104449630,4250,4250,4250,4250,0
20230712,142900,104449630,4250,4250,4250,4250,0
20230712,142800,104449630,4250,4250,4250,4250,3
20230712,142700,104436880,4250,4250,4250,4250,0
20230712,142600,104436880,4250,4250,4250,4250,4002
20230712,142500,87428380,4235,4235,4235,4235,0
20230712,142400,87428380,4235,4245,4250,4235,552
20230712,142300,85089905,4250,4250,4250,4250,0
20230712,142200,85089905,4250,4240,4250,4240,1068
20230712,142100,80559455,4245,4245,4245,4245,0
20230712,142000,80559455,4245,4245,4245,4245,0
20230712,141900,80559455,4245,4245,4245,4245,1
20230712,141800,80555210,4245,4245,4245,4245,0
20230712,141700,80555210,4245,4245,4245,4245,2
20230712,141600,80546720,4235,4235,4235,4235,0
20230712,141500,80546720,4235,4245,4245,4235,2000
20230712,141400,72066240,4250,4250,4250,4250,0
20230712,141300,72066240,4250,4250,4250,4250,0
20230712,141200,72066240,4250,4250,4250,4250,0
20230712,141100,72066240,4250,4250,4250,4250,5
20230712,141000,72044990,4250,4250,4250,4250,500
20230712,140900,69919990,4245,4245,4245,4245,150
20230712,140800,69283240,4250,4250,4250,4250,0
20230712,140700,69283240,4250,4250,4250,4250,0
20230712,140600,69283240,4250,4250,4250,4250,0
20230712,140500,69283240,4250,4250,4250,4250,0
20230712,140400,69283240,4250,4250,4250,4250,10
20230712,140300,69240740,4240,4240,4240,4240,114
20230712,140200,68757380,4250,4250,4250,4250,0
20230712,140100,68757380,4250,4250,4250,4250,0
20230712,140000,68757380,4250,4250,4250,4250,0
20230712,135900,68757380,4250,4250,4250,4250,0
20230712,135800,68757380,4250,4250,4250,4250,0
20230712,135700,68757380,4250,4250,4250,4250,2
20230712,135600,68748880,4245,4245,4245,4245,8
20230712,135500,68714920,4245,4245,4245,4245,302
20230712,135400,67432930,4250,4250,4250,4250,0
20230712,135300,67432930,4250,4250,4250,4250,0
20230712,135200,67432930,4250,4250,4250,4250,0
20230712,135100,67432930,4250,4250,4250,4250,0
20230712,135000,67432930,4250,4250,4250,4250,0
20230712,134900,67432930,4250,4250,4250,4250,0
20230712,134800,67432930,4250,4250,4250,4250,0
20230712,134700,67432930,4250,4250,4250,4250,0
20230712,134600,67432930,4250,4250,4250,4250,0
20230712,134500,67432930,4250,4250,4250,4250,0
20230712,134400,67432930,4250,4250,4250,4250,0
20230712,134300,67432930,4250,4250,4250,4250,0
20230712,134200,67432930,4250,4250,4250,4250,0
20230712,134100,67432930,4250,4250,4250,4250,0
20230712,134000,67432930,4250,4250,4250,4250,0
20230712,133900,67432930,4250,4250,4250,4250,0
20230712,133800,67432930,4250,4250,4250,4250,0
20230712,133700,67432930,4250,4250,4250,4250,0
20230712,133600,67432930,4250,4250,4250,4250,0
20230712,133500,67432930,4250,4250,4250,4250,0
20230712,133400,67432930,4250,4250,4250,4250,0
20230712,133300,67432930,4250,4250,4250,4250,0
20230712,133200,67432930,4250,4250,4250,4250,0
20230712,133100,67432930,4250,4250,4250,4250,0
20230712,133000,67432930,4250,4250,4250,4250,0
20230712,132900,67432930,4250,4250,4250,4250,0
20230712,132800,67432930,4250,4250,4250,4250,0
20230712,132700,67432930,4250,4250,4250,4250,0
20230712,132600,67432930,4250,4250,4250,4250,0
20230712,132500,67432930,4250,4250,4250,4250,0
20230712,132400,67432930,4250,4250,4250,4250,0
20230712,132300,67432930,4250,4250,4250,4250,5
20230712,132200,67411680,4250,4250,4250,4250,0
20230712,132100,67411680,4250,4250,4250,4250,0
20230712,132000,67411680,4250,4250,4250,4250,0
20230712,131900,67411680,4250,4250,4250,4250,0
20230712,131800,67411680,4250,4250,4250,4250,0
20230712,131700,67411680,4250,4250,4250,4250,0
20230712,131600,67411680,4250,4250,4250,4250,0
20230712,131500,67411680,4250,4250,4250,4250,0
20230712,131400,67411680,4250,4250,4250,4250,0
20230712,131300,67411680,4250,4250,4250,4250,0
20230712,131200,67411680,4250,4250,4250,4250,0
20230712,131100,67411680,4250,4250,4250,4250,0
20230712,131000,67411680,4250,4250,4250,4250,50
20230712,130900,67199180,4250,4245,4250,4245,24
20230712,130800,67097295,4245,4245,4245,4245,0
20230712,130700,67097295,4245,4245,4245,4245,0
20230712,130600,67097295,4245,4245,4245,4245,0
20230712,130500,67097295,4245,4245,4245,4245,0
20230712,130400,67097295,4245,4245,4245,4245,233
20230712,130300,66108210,4255,4255,4255,4255,0
20230712,130200,66108210,4255,4255,4255,4255,0
20230712,130100,66108210,4255,4255,4255,4255,0
20230712,130000,66108210,4255,4255,4255,4255,0
20230712,125900,66108210,4255,4255,4255,4255,0
20230712,125800,66108210,4255,4255,4255,4255,0
20230712,125700,66108210,4255,4255,4255,4255,0
20230712,125600,66108210,4255,4255,4255,4255,0
20230712,125500,66108210,4255,4255,4255,4255,0
20230712,125400,66108210,4255,4255,4255,4255,0
20230712,125300,66108210,4255,4255,4255,4255,0
20230712,125200,66108210,4255,4255,4255,4255,0
20230712,125100,66108210,4255,4255,4255,4255,0
20230712,125000,66108210,4255,4255,4255,4255,0
20230712,124900,66108210,4255,4255,4255,4255,0
20230712,124800,66108210,4255,4255,4255,4255,0
20230712,124700,66108210,4255,4255,4255,4255,0
20230712,124600,66108210,4255,4255,4255,4255,0
20230712,124500,66108210,4255,4255,4255,4255,0
20230712,124400,66108210,4255,4255,4255,4255,0
20230712,124300,66108210,4255,4255,4255,4255,2
20230712,124200,66099700,4245,4245,4245,4245,1
20230712,124100,66095455,4255,4255,4255,4255,0
20230712,124000,66095455,4255,4255,4255,4255,0
20230712,123900,66095455,4255,4255,4255,4255,0
20230712,123800,66095455,4255,4255,4255,4255,0
20230712,123700,66095455,4255,4255,4255,4255,0
20230712,123600,66095455,4255,4250,4255,4250,2
20230712,123500,66086950,4255,4255,4255,4255,0
20230712,123400,66086950,4255,4255,4255,4255,0
20230712,123300,66086950,4255,4255,4255,4255,0
20230712,123200,66086950,4255,4255,4255,4255,0
20230712,123100,66086950,4255,4255,4255,4255,0
20230712,123000,66086950,4255,4255,4255,4255,0
20230712,122900,66086950,4255,4255,4255,4255,0
20230712,122800,66086950,4255,4255,4255,4255,0
20230712,122700,66086950,4255,4255,4255,4255,0
20230712,122600,66086950,4255,4255,4255,4255,2
20230712,122500,66078440,4250,4250,4250,4250,0
20230712,122400,66078440,4250,4250,4250,4250,0
20230712,122300,66078440,4250,4250,4250,4250,0
20230712,122200,66078440,4250,4250,4250,4250,13
20230712,122100,66023190,4250,4250,4250,4250,0
20230712,122000,66023190,4250,4250,4250,4250,0
20230712,121900,66023190,4250,4250,4250,4250,1
20230712,121800,66018940,4260,4260,4260,4260,0
20230712,121700,66018940,4260,4260,4260,4260,0
20230712,121600,66018940,4260,4260,4260,4260,0
20230712,121500,66018940,4260,4260,4260,4260,0
20230712,121400,66018940,4260,4260,4260,4260,0
20230712,121300,66018940,4260,4260,4260,4260,10
20230712,121200,65976340,4260,4260,4260,4260,0
20230712,121100,65976340,4260,4260,4260,4260,0
20230712,121000,65976340,4260,4260,4260,4260,0
20230712,120900,65976340,4260,4260,4260,4260,0
20230712,120800,65976340,4260,4260,4260,4260,0
20230712,120700,65976340,4260,4260,4260,4260,0
20230712,120600,65976340,4260,4260,4260,4260,0
20230712,120500,65976340,4260,4260,4260,4260,0
20230712,120400,65976340,4260,4260,4260,4260,0
20230712,120300,65976340,4260,4260,4260,4260,0
20230712,120200,65976340,4260,4260,4260,4260,0
20230712,120100,65976340,4260,4260,4260,4260,0
20230712,120000,65976340,4260,4260,4260,4260,0
20230712,115900,65976340,4260,4260,4260,4260,0
20230712,115800,65976340,4260,4260,4260,4260,0
20230712,115700,65976340,4260,4260,4260,4260,0
20230712,115600,65976340,4260,4260,4260,4260,0
20230712,115500,65976340,4260,4260,4260,4260,0
20230712,115400,65976340,4260,4260,4260,4260,0
20230712,115300,65976340,4260,4260,4260,4260,0
20230712,115200,65976340,4260,4260,4260,4260,0
20230712,115100,65976340,4260,4260,4260,4260,0
20230712,115000,65976340,4260,4260,4260,4260,0
20230712,114900,65976340,4260,4260,4260,4260,0
20230712,114800,65976340,4260,4260,4260,4260,2
20230712,114700,65967820,4250,4250,4250,4250,0
20230712,114600,65967820,4250,4250,4250,4250,2
20230712,114500,65959320,4260,4260,4260,4260,0
20230712,114400,65959320,4260,4260,4260,4260,0
20230712,114300,65959320,4260,4260,4260,4260,0
20230712,114200,65959320,4260,4260,4260,4260,0
20230712,114100,65959320,4260,4260,4260,4260,0
20230712,114000,65959320,4260,4260,4260,4260,2
20230712,113900,65950800,4245,4245,4245,4245,7
20230712,113800,65921085,4260,4260,4260,4260,0
20230712,113700,65921085,4260,4260,4260,4260,0
20230712,113600,65921085,4260,4260,4260,4260,0
20230712,113500,65921085,4260,4260,4260,4260,1
20230712,113400,65916825,4245,4245,4245,4245,0
20230712,113300,65916825,4245,4245,4245,4245,0
20230712,113200,65916825,4245,4245,4245,4245,0
20230712,113100,65916825,4245,4245,4245,4245,40
20230712,113000,65747025,4260,4260,4260,4260,0
20230712,112900,65747025,4260,4250,4260,4250,303
20230712,112800,64459265,4260,4260,4260,4260,2
20230712,112700,64450745,4260,4260,4260,4260,0
20230712,112600,64450745,4260,4260,4260,4260,0
20230712,112500,64450745,4260,4260,4260,4260,0
20230712,112400,64450745,4260,4260,4260,4260,0
20230712,112300,64450745,4260,4260,4260,4260,0
20230712,112200,64450745,4260,4260,4260,4260,0
20230712,112100,64450745,4260,4260,4260,4260,0
20230712,112000,64450745,4260,4260,4260,4260,0
20230712,111900,64450745,4260,4260,4260,4260,0
20230712,111800,64450745,4260,4260,4260,4260,2
20230712,111700,64442225,4245,4245,4245,4245,0
20230712,111600,64442225,4245,4245,4245,4245,0
20230712,111500,64442225,4245,4245,4245,4245,12
20230712,111400,64391285,4265,4265,4265,4265,0
20230712,111300,64391285,4265,4265,4265,4265,0
20230712,111200,64391285,4265,4265,4265,4265,0
20230712,111100,64391285,4265,4265,4265,4265,0
20230712,111000,64391285,4265,4265,4265,4265,0
20230712,110900,64391285,4265,4265,4265,4265,0
20230712,110800,64391285,4265,4265,4265,4265,0
20230712,110700,64391285,4265,4265,4265,4265,0
20230712,110600,64391285,4265,4265,4265,4265,0
20230712,110500,64391285,4265,4265,4265,4265,0
20230712,110400,64391285,4265,4265,4265,4265,0
20230712,110300,64391285,4265,4265,4265,4265,0
20230712,110200,64391285,4265,4265,4265,4265,0
20230712,110100,64391285,4265,4265,4265,4265,0
20230712,110000,64391285,4265,4265,4265,4265,0
20230712,105900,64391285,4265,4265,4265,4265,0
20230712,105800,64391285,4265,4265,4265,4265,0
20230712,105700,64391285,4265,4265,4265,4265,0
20230712,105600,64391285,4265,4265,4265,4265,0
20230712,105500,64391285,4265,4265,4265,4265,16
20230712,105400,64323045,4265,4265,4265,4265,0
20230712,105300,64323045,4265,4265,4265,4265,0
20230712,105200,64323045,4265,4265,4265,4265,20
20230712,105100,64237745,4265,4265,4265,4265,0
20230712,105000,64237745,4265,4265,4265,4265,0
20230712,104900,64237745,4265,4265,4265,4265,0
20230712,104800,64237745,4265,4265,4265,4265,0
20230712,104700,64237745,4265,4265,4265,4265,0
20230712,104600,64237745,4265,4265,4265,4265,0
20230712,104500,64237745,4265,4265,4265,4265,0
20230712,104400,64237745,4265,4265,4265,4265,0
20230712,104300,64237745,4265,4265,4265,4265,50
20230712,104200,64024495,4245,4245,4245,4245,0
20230712,104100,64024495,4245,4260,4260,4245,204
20230712,104000,63158485,4245,4245,4245,4245,0
20230712,103900,63158485,4245,4245,4245,4245,0
20230712,103800,63158485,4245,4245,4245,4245,0
20230712,103700,63158485,4245,4245,4245,4245,0
20230712,103600,63158485,4245,4245,4245,4245,0
20230712,103500,63158485,4245,4245,4245,4245,0
20230712,103400,63158485,4245,4245,4245,4245,0
20230712,103300,63158485,4245,4245,4245,4245,0
20230712,103200,63158485,4245,4245,4245,4245,0
20230712,103100,63158485,4245,4245,4245,4245,0
20230712,103000,63158485,4245,4245,4245,4245,0
20230712,102900,63158485,4245,4255,4255,4245,581
20230712,102800,60689650,4260,4260,4260,4260,0
20230712,102700,60689650,4260,4260,4260,4260,0
20230712,102600,60689650,4260,4260,4260,4260,0
20230712,102500,60689650,4260,4260,4260,4260,0
20230712,102400,60689650,4260,4260,4260,4260,0
20230712,102300,60689650,4260,4260,4260,4260,0
20230712,102200,60689650,4260,4260,4260,4260,0
20230712,102100,60689650,4260,4260,4260,4260,120
20230712,102000,60178450,4260,4260,4260,4260,0
20230712,101900,60178450,4260,4260,4260,4260,0
20230712,101800,60178450,4260,4260,4260,4260,0
20230712,101700,60178450,4260,4260,4260,4260,0
20230712,101600,60178450,4260,4260,4260,4260,0
20230712,101500,60178450,4260,4260,4260,4260,0
20230712,101400,60178450,4260,4260,4260,4260,0
20230712,101300,60178450,4260,4260,4260,4260,0
20230712,101200,60178450,4260,4260,4260,4260,0
20230712,101100,60178450,4260,4260,4260,4260,0
20230712,101000,60178450,4260,4260,4260,4260,0
20230712,100900,60178450,4260,4260,4260,4260,0
20230712,100800,60178450,4260,4260,4260,4260,328
20230712,100700,58781170,4260,4260,4260,4260,0
20230712,100600,58781170,4260,4260,4260,4260,0
20230712,100500,58781170,4260,4260,4260,4260,0
20230712,100400,58781170,4260,4260,4260,4260,1
20230712,100300,58776910,4255,4255,4255,4255,0
20230712,100200,58776910,4255,4255,4255,4255,0
20230712,100100,58776910,4255,4255,4255,4255,5
20230712,100000,58755635,4265,4265,4265,4265,0
20230712,095900,58755635,4265,4265,4265,4265,0
20230712,095800,58755635,4265,4265,4265,4265,0
20230712,095700,58755635,4265,4265,4265,4265,0
20230712,095600,58755635,4265,4265,4265,4265,0
20230712,095500,58755635,4265,4265,4265,4265,0
20230712,095400,58755635,4265,4265,4265,4265,0
20230712,095300,58755635,4265,4265,4265,4265,16
20230712,095200,58687395,4265,4265,4265,4265,0
20230712,095100,58687395,4265,4265,4265,4265,0
20230712,095000,58687395,4265,4265,4265,4265,0
20230712,094900,58687395,4265,4265,4265,4265,500
20230712,094800,56554895,4235,4260,4260,4235,1918
20230712,094700,48423875,4265,4265,4265,4265,0
20230712,094600,48423875,4265,4265,4265,4265,0
20230712,094500,48423875,4265,4265,4265,4265,0
20230712,094400,48423875,4265,4265,4265,4265,0
20230712,094300,48423875,4265,4265,4265,4265,12
20230712,094200,48372695,4260,4260,4260,4260,20
20230712,094100,48287495,4260,4260,4260,4260,0
20230712,094000,48287495,4260,4260,4260,4260,0
20230712,093900,48287495,4260,4260,4260,4260,0
20230712,093800,48287495,4260,4260,4260,4260,0
20230712,093700,48287495,4260,4250,4260,4250,1469
20230712,093600,42039555,4260,4260,4260,4260,2
20230712,093500,42031035,4265,4265,4265,4265,0
20230712,093400,42031035,4265,4265,4265,4265,500
20230712,093300,39898535,4265,4265,4265,4265,0
20230712,093200,39898535,4265,4265,4265,4265,0
20230712,093100,39898535,4265,4265,4265,4265,6
20230712,093000,39872945,4240,4250,4250,4240,1144
20230712,092900,35019190,4255,4255,4255,4255,1
20230712,092800,35014935,4255,4255,4255,4255,13
20230712,092700,34959620,4265,4265,4265,4265,0
20230712,092600,34959620,4265,4260,4265,4260,17
20230712,092500,34887165,4250,4250,4250,4250,1204
20230712,092400,29770165,4250,4250,4250,4250,50
20230712,092300,29557665,4265,4265,4265,4265,0
20230712,092200,29557665,4265,4265,4265,4265,0
20230712,092100,29557665,4265,4265,4265,4260,292
20230712,092000,28313660,4260,4260,4260,4260,0
20230712,091900,28313660,4260,4260,4260,4260,30
20230712,091800,28185860,4260,4260,4260,4260,0
20230712,091700,28185860,4260,4260,4260,4260,0
20230712,091600,28185860,4260,4260,4260,4260,5
20230712,091500,28164560,4265,4265,4265,4265,1684
20230712,091400,20982300,4265,4265,4265,4265,510
20230712,091300,18807150,4265,4265,4265,4265,0
20230712,091200,18807150,4265,4250,4265,4250,241
20230712,091100,17779495,4260,4260,4260,4260,0
20230712,091000,17779495,4260,4260,4260,4260,0
20230712,090900,17779495,4260,4260,4260,4260,0
20230712,090800,17779495,4260,4260,4260,4260,1
20230712,090700,17775235,4255,4255,4255,4255,481
20230712,090600,15728580,4265,4265,4265,4265,939
20230712,090500,11723745,4265,4265,4265,4265,126
20230712,090400,11186355,4265,4265,4265,4265,0
20230712,090300,11186355,4265,4265,4265,4265,0
20230712,090200,11186355,4265,4265,4265,4265,83
20230712,090100,10832360,4265,4270,4270,4265,167
20230712,090000,10119755,4300,4265,4300,4255,2232