KissMeData/214680/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202200,12768279965,3210,3210,3210,3210,87480
20230712,202100,12768279965,3210,3210,3210,3210,0
20230712,202000,12768279965,3210,3210,3210,3210,0
20230712,201900,12768279965,3210,3210,3210,3210,0
20230712,201800,12768279965,3210,3210,3210,3210,0
20230712,201700,12768279965,3210,3210,3210,3210,0
20230712,201600,12768279965,3210,3210,3210,3210,0
20230712,201500,12768279965,3210,3210,3210,3210,0
20230712,201400,12768279965,3210,3210,3210,3210,0
20230712,201300,12768279965,3210,3210,3210,3210,0
20230712,201200,12768279965,3210,3210,3210,3210,0
20230712,201100,12768279965,3210,3210,3210,3210,0
20230712,201000,12768279965,3210,3210,3210,3210,0
20230712,200900,12768279965,3210,3210,3210,3210,0
20230712,200800,12768279965,3210,3210,3210,3210,0
20230712,200700,12768279965,3210,3210,3210,3210,0
20230712,200600,12768279965,3210,3210,3210,3210,0
20230712,200500,12768279965,3210,3210,3210,3210,0
20230712,200400,12768279965,3210,3210,3210,3210,0
20230712,200300,12768279965,3210,3210,3210,3210,0
20230712,200200,12768279965,3210,3210,3210,3210,0
20230712,200100,12768279965,3210,3210,3210,3210,0
20230712,200000,12768279965,3210,3210,3210,3210,0
20230712,195900,12768279965,3210,3210,3210,3210,0
20230712,195800,12768279965,3210,3210,3210,3210,0
20230712,195700,12768279965,3210,3210,3210,3210,0
20230712,195600,12768279965,3210,3210,3210,3210,0
20230712,195500,12768279965,3210,3210,3210,3210,0
20230712,195400,12768279965,3210,3210,3210,3210,0
20230712,195300,12768279965,3210,3210,3210,3210,0
20230712,195200,12768279965,3210,3210,3210,3210,87480
20230712,195100,12768279965,3210,3210,3210,3210,0
20230712,195000,12768279965,3210,3210,3210,3210,0
20230712,194900,12768279965,3210,3210,3210,3210,0
20230712,194800,12768279965,3210,3210,3210,3210,0
20230712,194700,12768279965,3210,3210,3210,3210,0
20230712,194600,12768279965,3210,3210,3210,3210,0
20230712,194500,12768279965,3210,3210,3210,3210,0
20230712,194400,12768279965,3210,3210,3210,3210,0
20230712,194300,12768279965,3210,3210,3210,3210,0
20230712,194200,12768279965,3210,3210,3210,3210,0
20230712,194100,12768279965,3210,3210,3210,3210,0
20230712,194000,12768279965,3210,3210,3210,3210,0
20230712,193900,12768279965,3210,3210,3210,3210,0
20230712,193800,12768279965,3210,3210,3210,3210,0
20230712,193700,12768279965,3210,3210,3210,3210,0
20230712,193600,12768279965,3210,3210,3210,3210,0
20230712,193500,12768279965,3210,3210,3210,3210,0
20230712,193400,12768279965,3210,3210,3210,3210,0
20230712,193300,12768279965,3210,3210,3210,3210,0
20230712,193200,12768279965,3210,3210,3210,3210,0
20230712,193100,12768279965,3210,3210,3210,3210,0
20230712,193000,12768279965,3210,3210,3210,3210,0
20230712,192900,12768279965,3210,3210,3210,3210,0
20230712,192800,12768279965,3210,3210,3210,3210,0
20230712,192700,12768279965,3210,3210,3210,3210,0
20230712,192600,12768279965,3210,3210,3210,3210,0
20230712,192500,12768279965,3210,3210,3210,3210,0
20230712,192400,12768279965,3210,3210,3210,3210,0
20230712,192300,12768279965,3210,3210,3210,3210,0
20230712,192200,12768279965,3210,3210,3210,3210,87480
20230712,192100,12768279965,3210,3210,3210,3210,0
20230712,192000,12768279965,3210,3210,3210,3210,0
20230712,191900,12768279965,3210,3210,3210,3210,0
20230712,191800,12768279965,3210,3210,3210,3210,0
20230712,191700,12768279965,3210,3210,3210,3210,0
20230712,191600,12768279965,3210,3210,3210,3210,0
20230712,191500,12768279965,3210,3210,3210,3210,0
20230712,191400,12768279965,3210,3210,3210,3210,0
20230712,191300,12768279965,3210,3210,3210,3210,0
20230712,191200,12768279965,3210,3210,3210,3210,0
20230712,191100,12768279965,3210,3210,3210,3210,0
20230712,191000,12768279965,3210,3210,3210,3210,0
20230712,190900,12768279965,3210,3210,3210,3210,0
20230712,190800,12768279965,3210,3210,3210,3210,0
20230712,190700,12768279965,3210,3210,3210,3210,0
20230712,190600,12768279965,3210,3210,3210,3210,0
20230712,190500,12768279965,3210,3210,3210,3210,0
20230712,190400,12768279965,3210,3210,3210,3210,0
20230712,190300,12768279965,3210,3210,3210,3210,0
20230712,190200,12768279965,3210,3210,3210,3210,0
20230712,190100,12768279965,3210,3210,3210,3210,0
20230712,190000,12768279965,3210,3210,3210,3210,0
20230712,185900,12768279965,3210,3210,3210,3210,0
20230712,185800,12768279965,3210,3210,3210,3210,0
20230712,185700,12768279965,3210,3210,3210,3210,0
20230712,185600,12768279965,3210,3210,3210,3210,0
20230712,185500,12768279965,3210,3210,3210,3210,0
20230712,185400,12768279965,3210,3210,3210,3210,0
20230712,185300,12768279965,3210,3210,3210,3210,0
20230712,185200,12768279965,3210,3210,3210,3210,87480
20230712,185100,12768279965,3210,3210,3210,3210,0
20230712,185000,12768279965,3210,3210,3210,3210,0
20230712,184900,12768279965,3210,3210,3210,3210,0
20230712,184800,12768279965,3210,3210,3210,3210,0
20230712,184700,12768279965,3210,3210,3210,3210,0
20230712,184600,12768279965,3210,3210,3210,3210,0
20230712,184500,12768279965,3210,3210,3210,3210,0
20230712,184400,12768279965,3210,3210,3210,3210,0
20230712,184300,12768279965,3210,3210,3210,3210,0
20230712,184200,12768279965,3210,3210,3210,3210,0
20230712,184100,12768279965,3210,3210,3210,3210,0
20230712,184000,12768279965,3210,3210,3210,3210,0
20230712,183900,12768279965,3210,3210,3210,3210,0
20230712,183800,12768279965,3210,3210,3210,3210,0
20230712,183700,12768279965,3210,3210,3210,3210,0
20230712,183600,12768279965,3210,3210,3210,3210,0
20230712,183500,12768279965,3210,3210,3210,3210,0
20230712,183400,12768279965,3210,3210,3210,3210,0
20230712,183300,12768279965,3210,3210,3210,3210,0
20230712,183200,12768279965,3210,3210,3210,3210,0
20230712,183100,12768279965,3210,3210,3210,3210,0
20230712,183000,12768279965,3210,3210,3210,3210,0
20230712,182900,12768279965,3210,3210,3210,3210,0
20230712,182800,12768279965,3210,3210,3210,3210,0
20230712,182700,12768279965,3210,3210,3210,3210,0
20230712,182600,12768279965,3210,3210,3210,3210,0
20230712,182500,12768279965,3210,3210,3210,3210,0
20230712,182400,12768279965,3210,3210,3210,3210,0
20230712,182300,12768279965,3210,3210,3210,3210,0
20230712,182200,12768279965,3210,3210,3210,3210,87480
20230712,182100,12768279965,3210,3210,3210,3210,0
20230712,182000,12768279965,3210,3210,3210,3210,0
20230712,181900,12768279965,3210,3210,3210,3210,0
20230712,181800,12768279965,3210,3210,3210,3210,0
20230712,181700,12768279965,3210,3210,3210,3210,0
20230712,181600,12768279965,3210,3210,3210,3210,0
20230712,181500,12768279965,3210,3210,3210,3210,0
20230712,181400,12768279965,3210,3210,3210,3210,0
20230712,181300,12768279965,3210,3210,3210,3210,0
20230712,181200,12768279965,3210,3210,3210,3210,0
20230712,181100,12768279965,3210,3210,3210,3210,0
20230712,181000,12768279965,3210,3210,3210,3210,0
20230712,180900,12768279965,3210,3210,3210,3210,0
20230712,180800,12768279965,3210,3210,3210,3210,0
20230712,180700,12768279965,3210,3210,3210,3210,0
20230712,180600,12768279965,3210,3210,3210,3210,0
20230712,180500,12768279965,3210,3210,3210,3210,0
20230712,180400,12768279965,3210,3210,3210,3210,0
20230712,180300,12768279965,3210,3210,3210,3210,0
20230712,180200,12768279965,3210,3210,3210,3210,0
20230712,180100,12768279965,3210,3210,3210,3210,0
20230712,180000,12768279965,3210,3210,3210,3210,0
20230712,175900,12768279965,3210,3210,3210,3210,0
20230712,175800,12768279965,3210,3210,3210,3210,0
20230712,175700,12768279965,3210,3210,3210,3210,0
20230712,175600,12768279965,3210,3210,3210,3210,0
20230712,175500,12768279965,3210,3210,3210,3210,0
20230712,175400,12768279965,3210,3210,3210,3210,0
20230712,175300,12768279965,3210,3210,3210,3210,0
20230712,175200,12768279965,3210,3210,3210,3210,87480
20230712,175100,12768279965,3210,3210,3210,3210,0
20230712,175000,12768279965,3210,3210,3210,3210,0
20230712,174900,12768279965,3210,3210,3210,3210,0
20230712,174800,12768279965,3210,3210,3210,3210,0
20230712,174700,12768279965,3210,3210,3210,3210,0
20230712,174600,12768279965,3210,3210,3210,3210,0
20230712,174500,12768279965,3210,3210,3210,3210,0
20230712,174400,12768279965,3210,3210,3210,3210,0
20230712,174300,12768279965,3210,3210,3210,3210,0
20230712,174200,12768279965,3210,3210,3210,3210,0
20230712,174100,12768279965,3210,3210,3210,3210,0
20230712,174000,12768279965,3210,3210,3210,3210,0
20230712,173900,12768279965,3210,3210,3210,3210,0
20230712,173800,12768279965,3210,3210,3210,3210,0
20230712,173700,12768279965,3210,3210,3210,3210,0
20230712,173600,12768279965,3210,3210,3210,3210,0
20230712,173500,12768279965,3210,3210,3210,3210,0
20230712,173400,12768279965,3210,3210,3210,3210,0
20230712,173300,12768279965,3210,3210,3210,3210,0
20230712,173200,12768279965,3210,3210,3210,3210,0
20230712,173100,12768279965,3210,3210,3210,3210,0
20230712,173000,12768279965,3210,3210,3210,3210,0
20230712,172900,12768279965,3210,3210,3210,3210,0
20230712,172800,12768279965,3210,3210,3210,3210,0
20230712,172700,12768279965,3210,3210,3210,3210,0
20230712,172600,12768279965,3210,3210,3210,3210,0
20230712,172500,12768279965,3210,3210,3210,3210,0
20230712,172400,12768279965,3210,3210,3210,3210,0
20230712,172300,12768279965,3210,3210,3210,3210,0
20230712,172200,12768279965,3210,3210,3210,3210,87480
20230712,172100,12768279965,3210,3210,3210,3210,0
20230712,172000,12768279965,3210,3210,3210,3210,0
20230712,171900,12768279965,3210,3210,3210,3210,0
20230712,171800,12768279965,3210,3210,3210,3210,0
20230712,171700,12768279965,3210,3210,3210,3210,0
20230712,171600,12768279965,3210,3210,3210,3210,0
20230712,171500,12768279965,3210,3210,3210,3210,0
20230712,171400,12768279965,3210,3210,3210,3210,0
20230712,171300,12768279965,3210,3210,3210,3210,0
20230712,171200,12768279965,3210,3210,3210,3210,0
20230712,171100,12768279965,3210,3210,3210,3210,0
20230712,171000,12768279965,3210,3210,3210,3210,0
20230712,170900,12768279965,3210,3210,3210,3210,0
20230712,170800,12768279965,3210,3210,3210,3210,0
20230712,170700,12768279965,3210,3210,3210,3210,0
20230712,170600,12768279965,3210,3210,3210,3210,0
20230712,170500,12768279965,3210,3210,3210,3210,0
20230712,170400,12768279965,3210,3210,3210,3210,0
20230712,170300,12768279965,3210,3210,3210,3210,0
20230712,170200,12768279965,3210,3210,3210,3210,0
20230712,170100,12768279965,3210,3210,3210,3210,0
20230712,170000,12768279965,3210,3210,3210,3210,0
20230712,165900,12768279965,3210,3210,3210,3210,0
20230712,165800,12768279965,3210,3210,3210,3210,0
20230712,165700,12768279965,3210,3210,3210,3210,0
20230712,165600,12768279965,3210,3210,3210,3210,0
20230712,165500,12768279965,3210,3210,3210,3210,0
20230712,165400,12768279965,3210,3210,3210,3210,0
20230712,165300,12768279965,3210,3210,3210,3210,0
20230712,165200,12768279965,3210,3210,3210,3210,87480
20230712,165100,12768279965,3210,3210,3210,3210,0
20230712,165000,12768279965,3210,3210,3210,3210,0
20230712,164900,12768279965,3210,3210,3210,3210,0
20230712,164800,12768279965,3210,3210,3210,3210,0
20230712,164700,12768279965,3210,3210,3210,3210,0
20230712,164600,12768279965,3210,3210,3210,3210,0
20230712,164500,12768279965,3210,3210,3210,3210,0
20230712,164400,12768279965,3210,3210,3210,3210,0
20230712,164300,12768279965,3210,3210,3210,3210,0
20230712,164200,12768279965,3210,3210,3210,3210,0
20230712,164100,12768279965,3210,3210,3210,3210,0
20230712,164000,12768279965,3210,3210,3210,3210,0
20230712,163900,12768279965,3210,3210,3210,3210,0
20230712,163800,12768279965,3210,3210,3210,3210,0
20230712,163700,12768279965,3210,3210,3210,3210,0
20230712,163600,12768279965,3210,3210,3210,3210,0
20230712,163500,12768279965,3210,3210,3210,3210,0
20230712,163400,12768279965,3210,3210,3210,3210,0
20230712,163300,12768279965,3210,3210,3210,3210,0
20230712,163200,12768279965,3210,3210,3210,3210,0
20230712,163100,12768279965,3210,3210,3210,3210,0
20230712,163000,12768279965,3210,3210,3210,3210,0
20230712,162900,12768279965,3210,3210,3210,3210,0
20230712,162800,12768279965,3210,3210,3210,3210,0
20230712,162700,12768279965,3210,3210,3210,3210,0
20230712,162600,12768279965,3210,3210,3210,3210,0
20230712,162500,12768279965,3210,3210,3210,3210,0
20230712,162400,12768279965,3210,3210,3210,3210,0
20230712,162300,12768279965,3210,3210,3210,3210,0
20230712,162200,12768279965,3210,3210,3210,3210,87480
20230712,162100,12768279965,3210,3210,3210,3210,0
20230712,162000,12768279965,3210,3210,3210,3210,0
20230712,161900,12768279965,3210,3210,3210,3210,0
20230712,161800,12768279965,3210,3210,3210,3210,0
20230712,161700,12768279965,3210,3210,3210,3210,0
20230712,161600,12768279965,3210,3210,3210,3210,0
20230712,161500,12768279965,3210,3210,3210,3210,0
20230712,161400,12768279965,3210,3210,3210,3210,0
20230712,161300,12768279965,3210,3210,3210,3210,0
20230712,161200,12768279965,3210,3210,3210,3210,0
20230712,161100,12768279965,3210,3210,3210,3210,0
20230712,161000,12768279965,3210,3210,3210,3210,0
20230712,160900,12768279965,3210,3210,3210,3210,0
20230712,160800,12768279965,3210,3210,3210,3210,0
20230712,160700,12768279965,3210,3210,3210,3210,0
20230712,160600,12768279965,3210,3210,3210,3210,0
20230712,160500,12768279965,3210,3210,3210,3210,0
20230712,160400,12768279965,3210,3210,3210,3210,0
20230712,160300,12768279965,3210,3210,3210,3210,0
20230712,160200,12768279965,3210,3210,3210,3210,0
20230712,160100,12768279965,3210,3210,3210,3210,0
20230712,160000,12768279965,3210,3210,3210,3210,0
20230712,155900,12768279965,3210,3210,3210,3210,0
20230712,155800,12768279965,3210,3210,3210,3210,0
20230712,155700,12768279965,3210,3210,3210,3210,0
20230712,155600,12768279965,3210,3210,3210,3210,0
20230712,155500,12768279965,3210,3210,3210,3210,0
20230712,155400,12768279965,3210,3210,3210,3210,0
20230712,155300,12768279965,3210,3210,3210,3210,0
20230712,155200,12768279965,3210,3210,3210,3210,87480
20230712,155100,12768279965,3210,3210,3210,3210,0
20230712,155000,12768279965,3210,3210,3210,3210,0
20230712,154900,12768279965,3210,3210,3210,3210,0
20230712,154800,12768279965,3210,3210,3210,3210,0
20230712,154700,12768279965,3210,3210,3210,3210,0
20230712,154600,12768279965,3210,3210,3210,3210,0
20230712,154500,12768279965,3210,3210,3210,3210,0
20230712,154400,12768279965,3210,3210,3210,3210,0
20230712,154300,12768279965,3210,3210,3210,3210,0
20230712,154200,12768279965,3210,3210,3210,3210,0
20230712,154100,12768279965,3210,3210,3210,3210,0
20230712,154000,12768279965,3210,3210,3210,3210,0
20230712,153900,12768279965,3210,3210,3210,3210,0
20230712,153800,12768279965,3210,3210,3210,3210,0
20230712,153700,12768279965,3210,3210,3210,3210,0
20230712,153600,12768279965,3210,3210,3210,3210,0
20230712,153500,12768279965,3210,3210,3210,3210,0
20230712,153400,12768279965,3210,3210,3210,3210,0
20230712,153300,12768279965,3210,3210,3210,3210,0
20230712,153200,12768279965,3210,3210,3210,3210,0
20230712,153100,12768279965,3210,3210,3210,3210,0
20230712,153000,12768279965,3210,3210,3210,3210,87480
20230712,152900,12487469165,3230,3230,3230,3230,0
20230712,152800,12487469165,3230,3230,3230,3230,0
20230712,152700,12487469165,3230,3230,3230,3230,0
20230712,152600,12487469165,3230,3230,3230,3230,0
20230712,152500,12487469165,3230,3230,3230,3230,0
20230712,152400,12487469165,3230,3230,3230,3230,0
20230712,152300,12487469165,3230,3230,3230,3230,0
20230712,152200,12487469165,3230,3230,3230,3230,0
20230712,152100,12487469165,3230,3230,3230,3230,0
20230712,152000,12487469165,3230,3230,3230,3230,0
20230712,151900,12487469165,3230,3220,3230,3210,21098
20230712,151800,12419545810,3220,3215,3220,3210,18937
20230712,151700,12358686185,3215,3220,3225,3215,10658
20230712,151600,12324372240,3225,3225,3225,3215,11562
20230712,151500,12287144230,3225,3215,3225,3210,8566
20230712,151400,12259563420,3220,3210,3220,3205,17851
20230712,151300,12202220300,3210,3220,3220,3210,19675
20230712,151200,12138991605,3220,3215,3220,3215,5530
20230712,151100,12121189565,3220,3210,3220,3210,14462
20230712,151000,12074723100,3215,3205,3215,3205,4362
20230712,150900,12060733635,3205,3205,3205,3200,14750
20230712,150800,12013487810,3205,3210,3210,3195,76706
20230712,150700,11767992075,3210,3210,3220,3205,23994
20230712,150600,11690954370,3210,3225,3225,3210,38009
20230712,150500,11568738805,3225,3225,3225,3220,3998
20230712,150400,11555859900,3220,3225,3230,3220,6241
20230712,150300,11535734745,3225,3225,3225,3220,8485
20230712,150200,11508371255,3225,3225,3225,3215,3470
20230712,150100,11497198160,3225,3230,3230,3220,11243
20230712,150000,11460991820,3230,3220,3230,3215,12788
20230712,145900,11419783280,3220,3225,3230,3215,22385
20230712,145800,11347727290,3225,3225,3225,3220,7716
20230712,145700,11322863115,3225,3225,3230,3220,8386
20230712,145600,11295823155,3230,3235,3235,3220,17035
20230712,145500,11240884910,3230,3225,3235,3220,11703
20230712,145400,11203126185,3225,3225,3230,3220,30288
20230712,145300,11105521400,3225,3225,3230,3225,8553
20230712,145200,11077928285,3230,3240,3240,3225,23344
20230712,145100,11002494255,3235,3245,3245,3235,14462
20230712,145000,10955598185,3245,3240,3245,3235,10421
20230712,144900,10921819240,3245,3245,3250,3240,7862
20230712,144800,10896324885,3250,3255,3255,3240,15783
20230712,144700,10845014770,3255,3250,3255,3245,5966
20230712,144600,10825625370,3250,3240,3250,3240,12165
20230712,144500,10786135940,3245,3235,3245,3230,6530
20230712,144400,10765012990,3235,3235,3240,3225,13362
20230712,144300,10721847685,3240,3235,3240,3235,8587
20230712,144200,10694065660,3240,3240,3240,3230,6613
20230712,144100,10672649825,3230,3235,3240,3225,13891
20230712,144000,10627734560,3235,3235,3235,3225,7022
20230712,143900,10605056960,3230,3235,3240,3230,4617
20230712,143800,10590119235,3240,3240,3245,3230,13240
20230712,143700,10547256640,3240,3250,3250,3235,14513
20230712,143600,10500246025,3250,3240,3250,3240,4632
20230712,143500,10485220070,3245,3250,3250,3240,7735
20230712,143400,10460118935,3250,3245,3255,3245,14806
20230712,143300,10412002170,3250,3245,3250,3240,15176
20230712,143200,10362736815,3245,3235,3245,3235,28231
20230712,143100,10271293815,3235,3235,3240,3230,13026
20230712,143000,10229153800,3240,3225,3240,3225,29042
20230712,142900,10135353190,3225,3230,3245,3200,71956
20230712,142800,9904219335,3210,3260,3260,3205,109283
20230712,142700,9551773210,3260,3245,3260,3245,6849
20230712,142600,9529487230,3250,3255,3260,3250,13865
20230712,142500,9484405255,3255,3260,3265,3255,2256
20230712,142400,9477051835,3265,3265,3265,3255,9289
20230712,142300,9446775655,3265,3260,3265,3255,10696
20230712,142200,9411929330,3260,3255,3265,3255,6605
20230712,142100,9390398370,3260,3255,3260,3250,34493
20230712,142000,9278092575,3255,3255,3260,3250,12372
20230712,141900,9237832430,3255,3280,3280,3230,159914
20230712,141800,8717190080,3285,3285,3290,3275,24028
20230712,141700,8638338535,3290,3285,3290,3285,835
20230712,141600,8635591770,3290,3290,3290,3285,3779
20230712,141500,8623175595,3285,3290,3290,3285,2138
20230712,141400,8616145325,3285,3285,3290,3285,883
20230712,141300,8613244450,3290,3295,3295,3285,2018
20230712,141200,8606611960,3295,3285,3295,3285,2041
20230712,141100,8599893515,3295,3290,3295,3285,7279
20230712,141000,8575963665,3290,3290,3295,3285,6247
20230712,140900,8555389985,3290,3285,3290,3285,691
20230712,140800,8553119915,3285,3290,3290,3285,6420
20230712,140700,8532028890,3290,3290,3290,3285,1367
20230712,140600,8527534525,3290,3285,3290,3285,811
20230712,140500,8524868275,3285,3290,3295,3285,5055
20230712,140400,8508237480,3290,3290,3295,3290,1696
20230712,140300,8502653950,3295,3290,3295,3290,2033
20230712,140200,8495965290,3290,3290,3290,3285,1552
20230712,140100,8490865795,3285,3290,3295,3285,6906
20230712,140000,8468150390,3295,3290,3295,3285,6658
20230712,135900,8446270970,3290,3290,3295,3290,1857
20230712,135800,8440159190,3295,3295,3295,3290,2015
20230712,135700,8433527685,3290,3290,3295,3290,2771
20230712,135600,8424411085,3295,3295,3295,3290,12064
20230712,135500,8384715305,3295,3305,3305,3290,4749
20230712,135400,8369062555,3305,3310,3310,3300,743
20230712,135300,8366610445,3310,3305,3310,3300,5314
20230712,135200,8349062240,3310,3310,3315,3305,3219
20230712,135100,8338403300,3310,3310,3315,3310,3776
20230712,135000,8325904725,3310,3315,3320,3310,4142
20230712,134900,8312173305,3320,3315,3320,3315,502
20230712,134800,8310509105,3320,3315,3320,3310,2649
20230712,134700,8301728730,3315,3310,3315,3305,3144
20230712,134600,8291322295,3315,3320,3320,3310,2349
20230712,134500,8283537000,3320,3315,3320,3310,3874
20230712,134400,8270699190,3315,3310,3315,3310,671
20230712,134300,8268475490,3315,3310,3315,3305,993
20230712,134200,8265188760,3310,3305,3310,3300,6065
20230712,134100,8245129025,3300,3300,3305,3300,2197
20230712,134000,8237870455,3305,3305,3305,3295,658
20230712,133900,8235696630,3305,3295,3305,3295,5161
20230712,133800,8218677540,3295,3295,3300,3295,1317
20230712,133700,8214338015,3295,3300,3300,3295,779
20230712,133600,8211768335,3300,3295,3300,3290,21002
20230712,133500,8142539415,3295,3290,3295,3290,3732
20230712,133400,8130261055,3295,3290,3295,3290,1233
20230712,133300,8126204170,3290,3290,3300,3290,3187
20230712,133200,8115718345,3300,3295,3300,3290,1677
20230712,133100,8110195745,3290,3295,3295,3290,1279
20230712,133000,8105982705,3290,3295,3300,3290,3343
20230712,132900,8094977445,3305,3295,3305,3295,12164
20230712,132800,8054834950,3295,3295,3300,3290,3105
20230712,132700,8044605150,3295,3295,3300,3295,4686
20230712,132600,8029161625,3300,3290,3300,3285,9308
20230712,132500,7998523110,3290,3285,3290,3285,940
20230712,132400,7995434500,3290,3285,3290,3280,2827
20230712,132300,7986146050,3285,3285,3285,3280,2692
20230712,132200,7977303335,3280,3280,3285,3275,5762
20230712,132100,7958396215,3280,3280,3280,3275,2379
20230712,132000,7950599395,3275,3280,3280,3275,4005
20230712,131900,7937468265,3280,3280,3280,3275,3445
20230712,131800,7926170645,3280,3275,3280,3275,3129
20230712,131700,7915912185,3280,3275,3280,3270,2822
20230712,131600,7906670700,3270,3270,3275,3270,4766
20230712,131500,7891077775,3275,3275,3275,3270,10918
20230712,131400,7855371920,3270,3280,3280,3270,4250
20230712,131300,7841456940,3280,3280,3280,3275,17908
20230712,131200,7782781120,3280,3280,3285,3280,24602
20230712,131100,7702082240,3280,3280,3290,3280,8889
20230712,131000,7672890455,3280,3300,3300,3280,81985
20230712,130900,7403316910,3300,3300,3300,3295,2721
20230712,130800,7394345840,3300,3300,3300,3295,6213
20230712,130700,7373872925,3300,3295,3300,3295,8738
20230712,130600,7345079950,3295,3295,3300,3295,1775
20230712,130500,7339225240,3295,3300,3300,3295,2637
20230712,130400,7330528095,3300,3300,3300,3295,3358
20230712,130300,7319447845,3300,3300,3305,3295,8788
20230712,130200,7290460865,3305,3305,3305,3300,1634
20230712,130100,7285060650,3300,3300,3305,3300,6443
20230712,130000,7263798615,3305,3310,3310,3300,2777
20230712,125900,7254634370,3305,3310,3310,3305,8161
20230712,125800,7227660975,3310,3310,3315,3305,2411
20230712,125700,7219685330,3310,3305,3315,3305,4789
20230712,125600,7203836860,3305,3315,3315,3305,7508
20230712,125500,7178985845,3315,3305,3315,3305,3528
20230712,125400,7167320765,3310,3310,3310,3305,5326
20230712,125300,7149704575,3310,3305,3310,3305,1996
20230712,125200,7143107490,3310,3310,3310,3305,782
20230712,125100,7140521655,3310,3305,3310,3305,1421
20230712,125000,7135822485,3310,3300,3310,3300,1657
20230712,124900,7130346490,3305,3305,3305,3300,2149
20230712,124800,7123248315,3305,3305,3305,3300,3373
20230712,124700,7112105380,3300,3300,3305,3300,2007
20230712,124600,7105482270,3300,3300,3300,3300,99
20230712,124500,7105155570,3305,3295,3305,3295,6886
20230712,124400,7082434540,3300,3295,3300,3295,2269
20230712,124300,7074956545,3300,3295,3300,3295,1056
20230712,124200,7071472625,3300,3300,3300,3295,171
20230712,124100,7070908350,3295,3295,3300,3295,1854
20230712,124000,7064798270,3295,3295,3300,3290,12520
20230712,123900,7023547620,3295,3300,3300,3295,5175
20230712,123800,7006495395,3295,3300,3300,3295,2079
20230712,123700,6999642795,3300,3300,3300,3295,1796
20230712,123600,6993719115,3300,3295,3300,3295,1796
20230712,123500,6987798445,3300,3300,3300,3295,9164
20230712,123400,6957603010,3295,3295,3300,3295,3790
20230712,123300,6945112420,3295,3295,3300,3290,5118
20230712,123200,6928248570,3295,3290,3295,3290,14172
20230712,123100,6881585670,3295,3290,3295,3290,4620
20230712,123000,6866381055,3295,3300,3300,3295,18755
20230712,122900,6804581300,3295,3300,3305,3295,2741
20230712,122800,6795526660,3300,3300,3305,3300,13221
20230712,122700,6751886710,3305,3300,3305,3300,2749
20230712,122600,6742804050,3305,3305,3305,3300,530
20230712,122500,6741052800,3300,3305,3305,3300,2596
20230712,122400,6732480100,3305,3300,3305,3300,1722
20230712,122300,6726790810,3305,3305,3305,3300,958
20230712,122200,6723625145,3300,3305,3305,3300,1108
20230712,122100,6719965945,3305,3305,3305,3300,2062
20230712,122000,6713160255,3300,3300,3305,3300,1370
20230712,121900,6708635545,3300,3300,3305,3300,1763
20230712,121800,6702816030,3305,3300,3305,3300,4004
20230712,121700,6689602780,3305,3300,3305,3300,1717
20230712,121600,6683934785,3300,3295,3300,3295,12598
20230712,121500,6642367400,3295,3295,3300,3295,1735
20230712,121400,6636647460,3300,3300,3300,3295,2600
20230712,121300,6628071080,3300,3295,3305,3295,2683
20230712,121200,6619224800,3295,3300,3305,3295,2778
20230712,121100,6610057965,3305,3300,3305,3295,1760
20230712,121000,6604255100,3300,3305,3305,3300,16221
20230712,120900,6550722730,3305,3300,3305,3300,753
20230712,120800,6548237545,3305,3300,3305,3300,856
20230712,120700,6545411505,3305,3305,3305,3300,9274
20230712,120600,6514787420,3305,3305,3310,3305,2343
20230712,120500,6507043165,3310,3305,3310,3305,2295
20230712,120400,6499449405,3310,3310,3310,3300,12808
20230712,120300,6457118935,3305,3310,3310,3305,1059
20230712,120200,6453617030,3305,3310,3310,3305,1092
20230712,120100,6450002910,3305,3310,3315,3305,8634
20230712,120000,6421457175,3315,3315,3320,3310,4063
20230712,115900,6407994995,3315,3305,3315,3305,2785
20230712,115800,6398776810,3310,3310,3310,3305,3515
20230712,115700,6387159140,3310,3305,3310,3300,1746
20230712,115600,6381384365,3300,3310,3310,3300,725
20230712,115500,6378989950,3305,3305,3310,3300,9665
20230712,115400,6347048570,3300,3305,3305,3300,13404
20230712,115300,6302808190,3305,3305,3310,3305,15463
20230712,115200,6251697670,3310,3310,3310,3305,2490
20230712,115100,6243456150,3310,3305,3310,3305,829
20230712,115000,6240715000,3310,3315,3315,3310,5248
20230712,114900,6223344090,3310,3315,3315,3310,2955
20230712,114800,6213561855,3315,3310,3315,3310,825
20230712,114700,6210830840,3315,3315,3315,3310,1660
20230712,114600,6205335420,3315,3310,3315,3310,1474
20230712,114500,6200453900,3315,3310,3315,3310,372
20230712,114400,6199221075,3310,3315,3315,3310,7311
20230712,114300,6175010510,3315,3310,3315,3310,4553
20230712,114200,6159937545,3310,3315,3315,3310,2722
20230712,114100,6150927195,3310,3305,3310,3305,1474
20230712,114000,6146052055,3305,3305,3310,3305,872
20230712,113900,6143166960,3310,3310,3310,3305,3321
20230712,113800,6132189835,3305,3310,3310,3300,14482
20230712,113700,6084328285,3305,3315,3315,3305,3728
20230712,113600,6071980360,3315,3310,3315,3310,1139
20230712,113500,6068210215,3315,3315,3315,3310,2322
20230712,113400,6060521580,3310,3320,3320,3305,2299
20230712,113300,6052913000,3305,3315,3320,3305,12778
20230712,113200,6010634855,3320,3320,3320,3310,969
20230712,113100,6007425365,3315,3315,3315,3305,7558
20230712,113000,5982405095,3315,3315,3320,3310,23205
20230712,112900,5905573160,3315,3320,3320,3315,5515
20230712,112800,5887289770,3320,3315,3320,3315,5625
20230712,112700,5868631990,3320,3325,3325,3315,1634
20230712,112600,5863206160,3320,3325,3325,3315,5077
20230712,112500,5846354380,3320,3330,3330,3320,9645
20230712,112400,5814305255,3330,3325,3330,3325,1440
20230712,112300,5809515800,3330,3335,3340,3330,24940
20230712,112200,5726421015,3335,3340,3345,3335,3979
20230712,112100,5713144315,3340,3335,3340,3335,2599
20230712,112000,5704467630,3335,3340,3340,3335,622
20230712,111900,5702393235,3335,3340,3345,3335,2898
20230712,111800,5692725635,3340,3340,3345,3340,2608
20230712,111700,5684014805,3345,3340,3345,3340,836
20230712,111600,5681222550,3340,3345,3345,3340,347
20230712,111500,5680062700,3345,3340,3345,3340,1432
20230712,111400,5675278130,3340,3340,3345,3340,615
20230712,111300,5673224025,3340,3345,3345,3340,70
20230712,111200,5672990005,3345,3340,3345,3340,866
20230712,111100,5670096165,3345,3350,3350,3345,4160
20230712,111000,5656180615,3350,3345,3350,3340,3561
20230712,110900,5644279455,3340,3345,3345,3340,2997
20230712,110800,5634269300,3340,3340,3345,3335,1604
20230712,110700,5628916170,3340,3335,3340,3335,1949
20230712,110600,5622409125,3335,3335,3335,3335,479
20230712,110500,5620811660,3335,3335,3340,3335,707
20230712,110400,5618452760,3335,3335,3340,3330,1438
20230712,110300,5613657320,3330,3340,3340,3330,8579
20230712,110200,5585044415,3335,3340,3340,3335,1393
20230712,110100,5580394580,3340,3340,3340,3335,1052
20230712,110000,5576885330,3340,3340,3345,3335,6407
20230712,105900,5555469705,3335,3330,3340,3330,780
20230712,105800,5552868740,3335,3335,3335,3330,5272
20230712,105700,5535289115,3330,3335,3340,3330,1010
20230712,105600,5531923180,3335,3335,3335,3330,2342
20230712,105500,5524117845,3330,3335,3335,3330,2975
20230712,105400,5514207895,3335,3335,3340,3335,1117
20230712,105300,5510482675,3335,3335,3340,3335,2765
20230712,105200,5501252425,3335,3340,3340,3335,1959
20230712,105100,5494714160,3340,3350,3350,3340,4815
20230712,105000,5478614905,3350,3345,3350,3340,2427
20230712,104900,5470494215,3345,3345,3345,3340,494
20230712,104800,5468844035,3340,3345,3350,3330,16763
20230712,104700,5412863255,3350,3345,3350,3345,4691
20230712,104600,5397151150,3345,3350,3350,3345,1244
20230712,104500,5392989925,3345,3345,3350,3340,4637
20230712,104400,5377480730,3345,3340,3345,3340,4666
20230712,104300,5361883910,3340,3340,3340,3335,1989
20230712,104200,5355249935,3340,3335,3340,3335,3702
20230712,104100,5342899630,3335,3340,3340,3335,636
20230712,104000,5340778565,3335,3335,3335,3330,2259
20230712,103900,5333246800,3335,3340,3340,3330,4992
20230712,103800,5316594430,3335,3340,3345,3335,2971
20230712,103700,5306674545,3340,3335,3340,3335,2604
20230712,103600,5297982700,3335,3330,3340,3330,1218
20230712,103500,5293915300,3335,3330,3335,3325,3638
20230712,103400,5281792155,3330,3325,3330,3325,1782
20230712,103300,5275862285,3325,3335,3335,3325,2297
20230712,103200,5268212190,3330,3330,3335,3330,434
20230712,103100,5266766295,3330,3330,3340,3330,1332
20230712,103000,5262330400,3330,3330,3335,3330,3190
20230712,102900,5251703615,3330,3325,3335,3325,1101
20230712,102800,5248037140,3330,3330,3335,3330,526
20230712,102700,5246284245,3330,3335,3340,3330,17790
20230712,102600,5186991065,3340,3340,3345,3335,17120
20230712,102500,5129860175,3345,3345,3350,3340,2743
20230712,102400,5120685715,3350,3345,3350,3345,1269
20230712,102300,5116437950,3345,3355,3360,3345,9643
20230712,102200,5084161585,3360,3340,3360,3340,12324
20230712,102100,5042894510,3345,3340,3345,3335,3260
20230712,102000,5032005805,3340,3335,3340,3330,7477
20230712,101900,5007063730,3330,3330,3340,3330,3622
20230712,101800,4994971070,3330,3340,3340,3330,13149
20230712,101700,4951125580,3340,3320,3340,3320,28262
20230712,101600,4856952695,3320,3320,3320,3315,5285
20230712,101500,4839417975,3320,3315,3320,3315,7924
20230712,101400,4813130635,3315,3315,3315,3310,8119
20230712,101300,4786216480,3310,3310,3310,3305,4859
20230712,101200,4770139330,3310,3310,3315,3305,9816
20230712,101100,4737633600,3310,3305,3310,3305,15370
20230712,101000,4686793045,3305,3285,3305,3285,20662
20230712,100900,4618774490,3285,3315,3315,3285,94660
20230712,100800,4306280290,3315,3315,3320,3305,27681
20230712,100700,4214598600,3315,3315,3320,3310,6659
20230712,100600,4192524685,3310,3315,3325,3310,7371
20230712,100500,4168062055,3315,3305,3320,3305,16763
20230712,100400,4112538230,3310,3320,3320,3305,32968
20230712,100300,4003399865,3325,3325,3325,3320,11940
20230712,100200,3963754350,3325,3325,3335,3320,10432
20230712,100100,3929060115,3325,3335,3340,3325,9561
20230712,100000,3897222000,3340,3330,3340,3325,6615
20230712,095900,3875168305,3330,3325,3330,3320,13314
20230712,095800,3830893255,3325,3315,3330,3315,12444
20230712,095700,3789541595,3315,3345,3345,3310,87780
20230712,095600,3497528785,3350,3355,3355,3345,1657
20230712,095500,3491978605,3355,3350,3355,3345,12077
20230712,095400,3451476785,3350,3345,3350,3345,11275
20230712,095300,3413715050,3345,3340,3350,3340,9636
20230712,095200,3381484055,3340,3350,3350,3340,18053
20230712,095100,3321123105,3345,3370,3375,3345,64648
20230712,095000,3104405780,3365,3380,3385,3355,82370
20230712,094900,2827519795,3380,3385,3385,3375,2321
20230712,094800,2819665175,3385,3380,3390,3370,42951
20230712,094700,2674828325,3380,3385,3390,3375,15387
20230712,094600,2622864535,3390,3395,3395,3375,35641
20230712,094500,2502354765,3395,3395,3400,3395,2277
20230712,094400,2494623925,3400,3395,3400,3395,2489
20230712,094300,2486169745,3400,3395,3405,3395,2302
20230712,094200,2478342985,3395,3390,3405,3385,2703
20230712,094100,2469161180,3390,3400,3400,3385,13227
20230712,094000,2424314160,3400,3385,3405,3380,13742
20230712,093900,2377715025,3385,3380,3385,3380,6494
20230712,093800,2355749510,3390,3385,3390,3385,4180
20230712,093700,2341592720,3390,3390,3390,3385,3414
20230712,093600,2330031445,3390,3395,3395,3385,4770
20230712,093500,2313877015,3385,3395,3395,3385,12374
20230712,093400,2271948520,3395,3400,3410,3390,4680
20230712,093300,2256048415,3410,3380,3410,3380,36007
20230712,093200,2134098190,3380,3385,3385,3380,13911
20230712,093100,2087063255,3385,3385,3385,3380,2771
20230712,093000,2077695115,3380,3385,3385,3380,5780
20230712,092900,2058143920,3385,3380,3385,3380,6421
20230712,092800,2036429630,3385,3375,3385,3370,5871
20230712,092700,2016592650,3375,3380,3385,3370,22886
20230712,092600,1939298565,3380,3385,3385,3380,16865
20230712,092500,1882268190,3385,3380,3390,3375,7010
20230712,092400,1858569460,3380,3390,3390,3375,11296
20230712,092300,1820400095,3385,3390,3390,3375,38827
20230712,092200,1689113985,3390,3410,3410,3385,65684
20230712,092100,1466058810,3415,3415,3420,3410,11287
20230712,092000,1427534055,3420,3415,3420,3410,4679
20230712,091900,1411565100,3420,3405,3420,3405,5019
20230712,091800,1394446490,3405,3410,3415,3400,16580
20230712,091700,1337993860,3415,3420,3420,3405,15597
20230712,091600,1284845705,3420,3410,3425,3410,14832
20230712,091500,1234241295,3425,3435,3435,3405,58105
20230712,091400,1035397060,3435,3445,3445,3435,13612
20230712,091300,988580005,3445,3445,3450,3445,5733
20230712,091200,968825970,3445,3445,3450,3440,2197
20230712,091100,961260630,3440,3445,3450,3440,6119
20230712,091000,940193065,3445,3440,3445,3435,7268
20230712,090900,915190525,3435,3430,3445,3430,14106
20230712,090800,866744320,3435,3445,3450,3435,43544
20230712,090700,716877875,3445,3460,3465,3445,25546
20230712,090600,628571320,3460,3475,3480,3460,10760
20230712,090500,591232780,3475,3460,3475,3455,10767
20230712,090400,553993050,3455,3455,3465,3450,4868
20230712,090300,537178930,3450,3470,3470,3440,28143
20230712,090200,440127875,3455,3480,3485,3450,33034
20230712,090100,325787390,3485,3470,3490,3455,15479
20230712,090000,272060180,3470,3475,3485,3455,77761