KissMeData/450140/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,210700,836752255,4070,4070,4070,4070,7730
20230712,210600,836752255,4070,4070,4070,4070,0
20230712,210500,836752255,4070,4070,4070,4070,0
20230712,210400,836752255,4070,4070,4070,4070,0
20230712,210300,836752255,4070,4070,4070,4070,0
20230712,210200,836752255,4070,4070,4070,4070,0
20230712,210100,836752255,4070,4070,4070,4070,0
20230712,210000,836752255,4070,4070,4070,4070,0
20230712,205900,836752255,4070,4070,4070,4070,0
20230712,205800,836752255,4070,4070,4070,4070,0
20230712,205700,836752255,4070,4070,4070,4070,0
20230712,205600,836752255,4070,4070,4070,4070,0
20230712,205500,836752255,4070,4070,4070,4070,0
20230712,205400,836752255,4070,4070,4070,4070,0
20230712,205300,836752255,4070,4070,4070,4070,0
20230712,205200,836752255,4070,4070,4070,4070,0
20230712,205100,836752255,4070,4070,4070,4070,0
20230712,205000,836752255,4070,4070,4070,4070,0
20230712,204900,836752255,4070,4070,4070,4070,0
20230712,204800,836752255,4070,4070,4070,4070,0
20230712,204700,836752255,4070,4070,4070,4070,0
20230712,204600,836752255,4070,4070,4070,4070,0
20230712,204500,836752255,4070,4070,4070,4070,0
20230712,204400,836752255,4070,4070,4070,4070,0
20230712,204300,836752255,4070,4070,4070,4070,0
20230712,204200,836752255,4070,4070,4070,4070,0
20230712,204100,836752255,4070,4070,4070,4070,0
20230712,204000,836752255,4070,4070,4070,4070,0
20230712,203900,836752255,4070,4070,4070,4070,0
20230712,203800,836752255,4070,4070,4070,4070,0
20230712,203700,836752255,4070,4070,4070,4070,7730
20230712,203600,836752255,4070,4070,4070,4070,0
20230712,203500,836752255,4070,4070,4070,4070,0
20230712,203400,836752255,4070,4070,4070,4070,0
20230712,203300,836752255,4070,4070,4070,4070,0
20230712,203200,836752255,4070,4070,4070,4070,0
20230712,203100,836752255,4070,4070,4070,4070,0
20230712,203000,836752255,4070,4070,4070,4070,0
20230712,202900,836752255,4070,4070,4070,4070,0
20230712,202800,836752255,4070,4070,4070,4070,0
20230712,202700,836752255,4070,4070,4070,4070,0
20230712,202600,836752255,4070,4070,4070,4070,0
20230712,202500,836752255,4070,4070,4070,4070,0
20230712,202400,836752255,4070,4070,4070,4070,0
20230712,202300,836752255,4070,4070,4070,4070,0
20230712,202200,836752255,4070,4070,4070,4070,0
20230712,202100,836752255,4070,4070,4070,4070,0
20230712,202000,836752255,4070,4070,4070,4070,0
20230712,201900,836752255,4070,4070,4070,4070,0
20230712,201800,836752255,4070,4070,4070,4070,0
20230712,201700,836752255,4070,4070,4070,4070,0
20230712,201600,836752255,4070,4070,4070,4070,0
20230712,201500,836752255,4070,4070,4070,4070,0
20230712,201400,836752255,4070,4070,4070,4070,0
20230712,201300,836752255,4070,4070,4070,4070,0
20230712,201200,836752255,4070,4070,4070,4070,0
20230712,201100,836752255,4070,4070,4070,4070,0
20230712,201000,836752255,4070,4070,4070,4070,0
20230712,200900,836752255,4070,4070,4070,4070,0
20230712,200800,836752255,4070,4070,4070,4070,0
20230712,200700,836752255,4070,4070,4070,4070,7730
20230712,200600,836752255,4070,4070,4070,4070,0
20230712,200500,836752255,4070,4070,4070,4070,0
20230712,200400,836752255,4070,4070,4070,4070,0
20230712,200300,836752255,4070,4070,4070,4070,0
20230712,200200,836752255,4070,4070,4070,4070,0
20230712,200100,836752255,4070,4070,4070,4070,0
20230712,200000,836752255,4070,4070,4070,4070,0
20230712,195900,836752255,4070,4070,4070,4070,0
20230712,195800,836752255,4070,4070,4070,4070,0
20230712,195700,836752255,4070,4070,4070,4070,0
20230712,195600,836752255,4070,4070,4070,4070,0
20230712,195500,836752255,4070,4070,4070,4070,0
20230712,195400,836752255,4070,4070,4070,4070,0
20230712,195300,836752255,4070,4070,4070,4070,0
20230712,195200,836752255,4070,4070,4070,4070,0
20230712,195100,836752255,4070,4070,4070,4070,0
20230712,195000,836752255,4070,4070,4070,4070,0
20230712,194900,836752255,4070,4070,4070,4070,0
20230712,194800,836752255,4070,4070,4070,4070,0
20230712,194700,836752255,4070,4070,4070,4070,0
20230712,194600,836752255,4070,4070,4070,4070,0
20230712,194500,836752255,4070,4070,4070,4070,0
20230712,194400,836752255,4070,4070,4070,4070,0
20230712,194300,836752255,4070,4070,4070,4070,0
20230712,194200,836752255,4070,4070,4070,4070,0
20230712,194100,836752255,4070,4070,4070,4070,0
20230712,194000,836752255,4070,4070,4070,4070,0
20230712,193900,836752255,4070,4070,4070,4070,0
20230712,193800,836752255,4070,4070,4070,4070,0
20230712,193700,836752255,4070,4070,4070,4070,7730
20230712,193600,836752255,4070,4070,4070,4070,0
20230712,193500,836752255,4070,4070,4070,4070,0
20230712,193400,836752255,4070,4070,4070,4070,0
20230712,193300,836752255,4070,4070,4070,4070,0
20230712,193200,836752255,4070,4070,4070,4070,0
20230712,193100,836752255,4070,4070,4070,4070,0
20230712,193000,836752255,4070,4070,4070,4070,0
20230712,192900,836752255,4070,4070,4070,4070,0
20230712,192800,836752255,4070,4070,4070,4070,0
20230712,192700,836752255,4070,4070,4070,4070,0
20230712,192600,836752255,4070,4070,4070,4070,0
20230712,192500,836752255,4070,4070,4070,4070,0
20230712,192400,836752255,4070,4070,4070,4070,0
20230712,192300,836752255,4070,4070,4070,4070,0
20230712,192200,836752255,4070,4070,4070,4070,0
20230712,192100,836752255,4070,4070,4070,4070,0
20230712,192000,836752255,4070,4070,4070,4070,0
20230712,191900,836752255,4070,4070,4070,4070,0
20230712,191800,836752255,4070,4070,4070,4070,0
20230712,191700,836752255,4070,4070,4070,4070,0
20230712,191600,836752255,4070,4070,4070,4070,0
20230712,191500,836752255,4070,4070,4070,4070,0
20230712,191400,836752255,4070,4070,4070,4070,0
20230712,191300,836752255,4070,4070,4070,4070,0
20230712,191200,836752255,4070,4070,4070,4070,0
20230712,191100,836752255,4070,4070,4070,4070,0
20230712,191000,836752255,4070,4070,4070,4070,0
20230712,190900,836752255,4070,4070,4070,4070,0
20230712,190800,836752255,4070,4070,4070,4070,0
20230712,190700,836752255,4070,4070,4070,4070,7730
20230712,190600,836752255,4070,4070,4070,4070,0
20230712,190500,836752255,4070,4070,4070,4070,0
20230712,190400,836752255,4070,4070,4070,4070,0
20230712,190300,836752255,4070,4070,4070,4070,0
20230712,190200,836752255,4070,4070,4070,4070,0
20230712,190100,836752255,4070,4070,4070,4070,0
20230712,190000,836752255,4070,4070,4070,4070,0
20230712,185900,836752255,4070,4070,4070,4070,0
20230712,185800,836752255,4070,4070,4070,4070,0
20230712,185700,836752255,4070,4070,4070,4070,0
20230712,185600,836752255,4070,4070,4070,4070,0
20230712,185500,836752255,4070,4070,4070,4070,0
20230712,185400,836752255,4070,4070,4070,4070,0
20230712,185300,836752255,4070,4070,4070,4070,0
20230712,185200,836752255,4070,4070,4070,4070,0
20230712,185100,836752255,4070,4070,4070,4070,0
20230712,185000,836752255,4070,4070,4070,4070,0
20230712,184900,836752255,4070,4070,4070,4070,0
20230712,184800,836752255,4070,4070,4070,4070,0
20230712,184700,836752255,4070,4070,4070,4070,0
20230712,184600,836752255,4070,4070,4070,4070,0
20230712,184500,836752255,4070,4070,4070,4070,0
20230712,184400,836752255,4070,4070,4070,4070,0
20230712,184300,836752255,4070,4070,4070,4070,0
20230712,184200,836752255,4070,4070,4070,4070,0
20230712,184100,836752255,4070,4070,4070,4070,0
20230712,184000,836752255,4070,4070,4070,4070,0
20230712,183900,836752255,4070,4070,4070,4070,0
20230712,183800,836752255,4070,4070,4070,4070,0
20230712,183700,836752255,4070,4070,4070,4070,7730
20230712,183600,836752255,4070,4070,4070,4070,0
20230712,183500,836752255,4070,4070,4070,4070,0
20230712,183400,836752255,4070,4070,4070,4070,0
20230712,183300,836752255,4070,4070,4070,4070,0
20230712,183200,836752255,4070,4070,4070,4070,0
20230712,183100,836752255,4070,4070,4070,4070,0
20230712,183000,836752255,4070,4070,4070,4070,0
20230712,182900,836752255,4070,4070,4070,4070,0
20230712,182800,836752255,4070,4070,4070,4070,0
20230712,182700,836752255,4070,4070,4070,4070,0
20230712,182600,836752255,4070,4070,4070,4070,0
20230712,182500,836752255,4070,4070,4070,4070,0
20230712,182400,836752255,4070,4070,4070,4070,0
20230712,182300,836752255,4070,4070,4070,4070,0
20230712,182200,836752255,4070,4070,4070,4070,0
20230712,182100,836752255,4070,4070,4070,4070,0
20230712,182000,836752255,4070,4070,4070,4070,0
20230712,181900,836752255,4070,4070,4070,4070,0
20230712,181800,836752255,4070,4070,4070,4070,0
20230712,181700,836752255,4070,4070,4070,4070,0
20230712,181600,836752255,4070,4070,4070,4070,0
20230712,181500,836752255,4070,4070,4070,4070,0
20230712,181400,836752255,4070,4070,4070,4070,0
20230712,181300,836752255,4070,4070,4070,4070,0
20230712,181200,836752255,4070,4070,4070,4070,0
20230712,181100,836752255,4070,4070,4070,4070,0
20230712,181000,836752255,4070,4070,4070,4070,0
20230712,180900,836752255,4070,4070,4070,4070,0
20230712,180800,836752255,4070,4070,4070,4070,0
20230712,180700,836752255,4070,4070,4070,4070,7730
20230712,180600,836752255,4070,4070,4070,4070,0
20230712,180500,836752255,4070,4070,4070,4070,0
20230712,180400,836752255,4070,4070,4070,4070,0
20230712,180300,836752255,4070,4070,4070,4070,0
20230712,180200,836752255,4070,4070,4070,4070,0
20230712,180100,836752255,4070,4070,4070,4070,0
20230712,180000,836752255,4070,4070,4070,4070,0
20230712,175900,836752255,4070,4070,4070,4070,0
20230712,175800,836752255,4070,4070,4070,4070,0
20230712,175700,836752255,4070,4070,4070,4070,0
20230712,175600,836752255,4070,4070,4070,4070,0
20230712,175500,836752255,4070,4070,4070,4070,0
20230712,175400,836752255,4070,4070,4070,4070,0
20230712,175300,836752255,4070,4070,4070,4070,0
20230712,175200,836752255,4070,4070,4070,4070,0
20230712,175100,836752255,4070,4070,4070,4070,0
20230712,175000,836752255,4070,4070,4070,4070,0
20230712,174900,836752255,4070,4070,4070,4070,0
20230712,174800,836752255,4070,4070,4070,4070,0
20230712,174700,836752255,4070,4070,4070,4070,0
20230712,174600,836752255,4070,4070,4070,4070,0
20230712,174500,836752255,4070,4070,4070,4070,0
20230712,174400,836752255,4070,4070,4070,4070,0
20230712,174300,836752255,4070,4070,4070,4070,0
20230712,174200,836752255,4070,4070,4070,4070,0
20230712,174100,836752255,4070,4070,4070,4070,0
20230712,174000,836752255,4070,4070,4070,4070,0
20230712,173900,836752255,4070,4070,4070,4070,0
20230712,173800,836752255,4070,4070,4070,4070,0
20230712,173700,836752255,4070,4070,4070,4070,7730
20230712,173600,836752255,4070,4070,4070,4070,0
20230712,173500,836752255,4070,4070,4070,4070,0
20230712,173400,836752255,4070,4070,4070,4070,0
20230712,173300,836752255,4070,4070,4070,4070,0
20230712,173200,836752255,4070,4070,4070,4070,0
20230712,173100,836752255,4070,4070,4070,4070,0
20230712,173000,836752255,4070,4070,4070,4070,0
20230712,172900,836752255,4070,4070,4070,4070,0
20230712,172800,836752255,4070,4070,4070,4070,0
20230712,172700,836752255,4070,4070,4070,4070,0
20230712,172600,836752255,4070,4070,4070,4070,0
20230712,172500,836752255,4070,4070,4070,4070,0
20230712,172400,836752255,4070,4070,4070,4070,0
20230712,172300,836752255,4070,4070,4070,4070,0
20230712,172200,836752255,4070,4070,4070,4070,0
20230712,172100,836752255,4070,4070,4070,4070,0
20230712,172000,836752255,4070,4070,4070,4070,0
20230712,171900,836752255,4070,4070,4070,4070,0
20230712,171800,836752255,4070,4070,4070,4070,0
20230712,171700,836752255,4070,4070,4070,4070,0
20230712,171600,836752255,4070,4070,4070,4070,0
20230712,171500,836752255,4070,4070,4070,4070,0
20230712,171400,836752255,4070,4070,4070,4070,0
20230712,171300,836752255,4070,4070,4070,4070,0
20230712,171200,836752255,4070,4070,4070,4070,0
20230712,171100,836752255,4070,4070,4070,4070,0
20230712,171000,836752255,4070,4070,4070,4070,0
20230712,170900,836752255,4070,4070,4070,4070,0
20230712,170800,836752255,4070,4070,4070,4070,0
20230712,170700,836752255,4070,4070,4070,4070,7730
20230712,170600,836752255,4070,4070,4070,4070,0
20230712,170500,836752255,4070,4070,4070,4070,0
20230712,170400,836752255,4070,4070,4070,4070,0
20230712,170300,836752255,4070,4070,4070,4070,0
20230712,170200,836752255,4070,4070,4070,4070,0
20230712,170100,836752255,4070,4070,4070,4070,0
20230712,170000,836752255,4070,4070,4070,4070,0
20230712,165900,836752255,4070,4070,4070,4070,0
20230712,165800,836752255,4070,4070,4070,4070,0
20230712,165700,836752255,4070,4070,4070,4070,0
20230712,165600,836752255,4070,4070,4070,4070,0
20230712,165500,836752255,4070,4070,4070,4070,0
20230712,165400,836752255,4070,4070,4070,4070,0
20230712,165300,836752255,4070,4070,4070,4070,0
20230712,165200,836752255,4070,4070,4070,4070,0
20230712,165100,836752255,4070,4070,4070,4070,0
20230712,165000,836752255,4070,4070,4070,4070,0
20230712,164900,836752255,4070,4070,4070,4070,0
20230712,164800,836752255,4070,4070,4070,4070,0
20230712,164700,836752255,4070,4070,4070,4070,0
20230712,164600,836752255,4070,4070,4070,4070,0
20230712,164500,836752255,4070,4070,4070,4070,0
20230712,164400,836752255,4070,4070,4070,4070,0
20230712,164300,836752255,4070,4070,4070,4070,0
20230712,164200,836752255,4070,4070,4070,4070,0
20230712,164100,836752255,4070,4070,4070,4070,0
20230712,164000,836752255,4070,4070,4070,4070,0
20230712,163900,836752255,4070,4070,4070,4070,0
20230712,163800,836752255,4070,4070,4070,4070,0
20230712,163700,836752255,4070,4070,4070,4070,7730
20230712,163600,836752255,4070,4070,4070,4070,0
20230712,163500,836752255,4070,4070,4070,4070,0
20230712,163400,836752255,4070,4070,4070,4070,0
20230712,163300,836752255,4070,4070,4070,4070,0
20230712,163200,836752255,4070,4070,4070,4070,0
20230712,163100,836752255,4070,4070,4070,4070,0
20230712,163000,836752255,4070,4070,4070,4070,0
20230712,162900,836752255,4070,4070,4070,4070,0
20230712,162800,836752255,4070,4070,4070,4070,0
20230712,162700,836752255,4070,4070,4070,4070,0
20230712,162600,836752255,4070,4070,4070,4070,0
20230712,162500,836752255,4070,4070,4070,4070,0
20230712,162400,836752255,4070,4070,4070,4070,0
20230712,162300,836752255,4070,4070,4070,4070,0
20230712,162200,836752255,4070,4070,4070,4070,0
20230712,162100,836752255,4070,4070,4070,4070,0
20230712,162000,836752255,4070,4070,4070,4070,0
20230712,161900,836752255,4070,4070,4070,4070,0
20230712,161800,836752255,4070,4070,4070,4070,0
20230712,161700,836752255,4070,4070,4070,4070,0
20230712,161600,836752255,4070,4070,4070,4070,0
20230712,161500,836752255,4070,4070,4070,4070,0
20230712,161400,836752255,4070,4070,4070,4070,0
20230712,161300,836752255,4070,4070,4070,4070,0
20230712,161200,836752255,4070,4070,4070,4070,0
20230712,161100,836752255,4070,4070,4070,4070,0
20230712,161000,836752255,4070,4070,4070,4070,0
20230712,160900,836752255,4070,4070,4070,4070,0
20230712,160800,836752255,4070,4070,4070,4070,0
20230712,160700,836752255,4070,4070,4070,4070,7730
20230712,160600,836752255,4070,4070,4070,4070,0
20230712,160500,836752255,4070,4070,4070,4070,0
20230712,160400,836752255,4070,4070,4070,4070,0
20230712,160300,836752255,4070,4070,4070,4070,0
20230712,160200,836752255,4070,4070,4070,4070,0
20230712,160100,836752255,4070,4070,4070,4070,0
20230712,160000,836752255,4070,4070,4070,4070,0
20230712,155900,836752255,4070,4070,4070,4070,0
20230712,155800,836752255,4070,4070,4070,4070,0
20230712,155700,836752255,4070,4070,4070,4070,0
20230712,155600,836752255,4070,4070,4070,4070,0
20230712,155500,836752255,4070,4070,4070,4070,0
20230712,155400,836752255,4070,4070,4070,4070,0
20230712,155300,836752255,4070,4070,4070,4070,0
20230712,155200,836752255,4070,4070,4070,4070,0
20230712,155100,836752255,4070,4070,4070,4070,0
20230712,155000,836752255,4070,4070,4070,4070,0
20230712,154900,836752255,4070,4070,4070,4070,0
20230712,154800,836752255,4070,4070,4070,4070,0
20230712,154700,836752255,4070,4070,4070,4070,0
20230712,154600,836752255,4070,4070,4070,4070,0
20230712,154500,836752255,4070,4070,4070,4070,0
20230712,154400,836752255,4070,4070,4070,4070,0
20230712,154300,836752255,4070,4070,4070,4070,0
20230712,154200,836752255,4070,4070,4070,4070,0
20230712,154100,836752255,4070,4070,4070,4070,0
20230712,154000,836752255,4070,4070,4070,4070,0
20230712,153900,836752255,4070,4070,4070,4070,0
20230712,153800,836752255,4070,4070,4070,4070,0
20230712,153700,836752255,4070,4070,4070,4070,7730
20230712,153600,836752255,4070,4070,4070,4070,0
20230712,153500,836752255,4070,4070,4070,4070,0
20230712,153400,836752255,4070,4070,4070,4070,0
20230712,153300,836752255,4070,4070,4070,4070,0
20230712,153200,836752255,4070,4070,4070,4070,0
20230712,153100,836752255,4070,4070,4070,4070,0
20230712,153000,836752255,4070,4070,4070,4070,7730
20230712,152900,805291155,4070,4070,4070,4070,0
20230712,152800,805291155,4070,4070,4070,4070,0
20230712,152700,805291155,4070,4070,4070,4070,0
20230712,152600,805291155,4070,4070,4070,4070,0
20230712,152500,805291155,4070,4070,4070,4070,0
20230712,152400,805291155,4070,4070,4070,4070,0
20230712,152300,805291155,4070,4070,4070,4070,0
20230712,152200,805291155,4070,4070,4070,4070,0
20230712,152100,805291155,4070,4070,4070,4070,0
20230712,152000,805291155,4070,4070,4070,4070,0
20230712,151900,805291155,4070,4065,4070,4065,2482
20230712,151800,795201785,4065,4065,4065,4060,130
20230712,151700,794673860,4060,4060,4065,4055,2232
20230712,151600,785611935,4060,4060,4060,4060,126
20230712,151500,785100375,4065,4065,4065,4065,54
20230712,151400,784880865,4060,4060,4060,4060,52
20230712,151300,784669745,4060,4065,4065,4060,133
20230712,151200,784129260,4065,4060,4065,4060,1213
20230712,151100,779203970,4065,4065,4065,4065,920
20230712,151000,775464170,4065,4065,4065,4065,3
20230712,150900,775451975,4065,4065,4070,4065,1145
20230712,150800,770797475,4070,4070,4070,4070,1
20230712,150700,770793405,4070,4070,4070,4070,182
20230712,150600,770052665,4065,4070,4070,4065,29
20230712,150500,769934685,4070,4065,4070,4065,184
20230712,150400,769186720,4070,4070,4070,4070,133
20230712,150300,768645410,4065,4065,4065,4065,0
20230712,150200,768645410,4065,4065,4065,4065,100
20230712,150100,768238910,4065,4065,4065,4065,3
20230712,150000,768226715,4065,4065,4065,4065,641
20230712,145900,765621050,4065,4065,4070,4065,1044
20230712,145800,761377135,4065,4065,4075,4065,938
20230712,145700,757558345,4065,4065,4065,4065,0
20230712,145600,757558345,4065,4065,4070,4065,453
20230712,145500,755716895,4065,4070,4070,4065,301
20230712,145400,754491830,4070,4065,4070,4065,202
20230712,145300,753669695,4070,4070,4070,4070,1620
20230712,145200,747076295,4070,4075,4075,4070,212
20230712,145100,746213445,4075,4075,4080,4070,198
20230712,145000,745406835,4075,4075,4075,4075,200
20230712,144900,744591835,4075,4075,4075,4075,11
20230712,144800,744547010,4070,4070,4070,4070,250
20230712,144700,743529510,4070,4070,4070,4070,1359
20230712,144600,737998380,4070,4070,4070,4070,152
20230712,144500,737379740,4070,4070,4070,4065,202
20230712,144400,736557605,4070,4070,4070,4070,2
20230712,144300,736549465,4070,4070,4070,4070,16
20230712,144200,736484345,4070,4070,4070,4070,0
20230712,144100,736484345,4070,4065,4070,4065,54
20230712,144000,736264815,4065,4070,4070,4065,101
20230712,143900,735854245,4065,4065,4065,4065,3
20230712,143800,735842050,4065,4060,4065,4060,2
20230712,143700,735833925,4060,4060,4060,4060,4
20230712,143600,735817685,4060,4065,4070,4060,506
20230712,143500,733763290,4065,4065,4065,4065,680
20230712,143400,730999090,4065,4065,4065,4065,116
20230712,143300,730527550,4070,4070,4070,4070,100
20230712,143200,730120550,4070,4065,4070,4065,41
20230712,143100,729953700,4065,4065,4070,4065,177
20230712,143000,729233760,4070,4065,4070,4065,267
20230712,142900,728148270,4065,4065,4065,4065,271
20230712,142800,727046655,4065,4065,4065,4060,914
20230712,142700,723331310,4065,4060,4065,4060,22
20230712,142600,723241935,4060,4060,4060,4060,245
20230712,142500,722247235,4065,4060,4065,4060,714
20230712,142400,719348325,4065,4065,4065,4060,579
20230712,142300,716997240,4065,4065,4065,4065,3
20230712,142200,716985045,4060,4060,4060,4060,233
20230712,142100,716039065,4060,4060,4060,4060,5
20230712,142000,716018765,4065,4065,4065,4065,1
20230712,141900,716014700,4060,4060,4060,4060,0
20230712,141800,716014700,4060,4060,4060,4060,50
20230712,141700,715811700,4060,4060,4060,4060,22
20230712,141600,715722380,4060,4060,4060,4060,16
20230712,141500,715657420,4060,4065,4065,4060,761
20230712,141400,712567755,4060,4060,4060,4060,33
20230712,141300,712433775,4060,4060,4060,4060,313
20230712,141200,711162995,4065,4065,4065,4065,0
20230712,141100,711162995,4065,4060,4065,4060,25
20230712,141000,711061470,4065,4065,4065,4065,0
20230712,140900,711061470,4065,4065,4065,4065,62
20230712,140800,710809440,4065,4065,4065,4065,20
20230712,140700,710728140,4065,4065,4065,4060,175
20230712,140600,710017485,4065,4065,4065,4065,0
20230712,140500,710017485,4065,4065,4065,4065,200
20230712,140400,709204485,4065,4070,4070,4065,993
20230712,140300,705167925,4075,4070,4075,4070,551
20230712,140200,702925350,4075,4075,4075,4075,10
20230712,140100,702884600,4075,4065,4075,4065,473
20230712,140000,700959585,4070,4070,4075,4070,788
20230712,135900,697752415,4070,4070,4070,4070,324
20230712,135800,696433735,4070,4070,4070,4070,996
20230712,135700,692380015,4070,4065,4070,4065,12
20230712,135600,692331180,4060,4060,4060,4060,0
20230712,135500,692331180,4060,4060,4060,4060,260
20230712,135400,691275580,4060,4065,4070,4060,723
20230712,135300,688339320,4060,4065,4065,4060,70
20230712,135200,688054870,4065,4070,4070,4065,321
20230712,135100,686748750,4070,4080,4080,4070,91
20230712,135000,686377910,4080,4080,4080,4080,400
20230712,134900,684745910,4075,4075,4075,4075,32
20230712,134800,684615510,4075,4075,4075,4075,0
20230712,134700,684615510,4075,4075,4075,4075,5
20230712,134600,684595135,4075,4075,4075,4075,0
20230712,134500,684595135,4075,4075,4075,4075,65
20230712,134400,684330260,4075,4070,4075,4070,54
20230712,134300,684110460,4065,4070,4070,4065,50
20230712,134200,683907205,4075,4075,4075,4075,0
20230712,134100,683907205,4075,4075,4075,4075,0
20230712,134000,683907205,4075,4070,4075,4070,77
20230712,133900,683593590,4070,4070,4070,4070,46
20230712,133800,683406370,4065,4065,4065,4065,57
20230712,133700,683174665,4065,4065,4065,4065,24
20230712,133600,683077105,4065,4065,4065,4065,23
20230712,133500,682983610,4060,4060,4060,4060,405
20230712,133400,681339310,4060,4060,4060,4060,0
20230712,133300,681339310,4060,4060,4060,4055,213
20230712,133200,680475030,4060,4060,4060,4055,735
20230712,133100,677492380,4060,4060,4060,4055,282
20230712,133000,676347465,4060,4060,4060,4060,51
20230712,132900,676140405,4060,4055,4060,4055,323
20230712,132800,674830630,4055,4055,4055,4055,212
20230712,132700,673970970,4055,4060,4060,4055,623
20230712,132600,671444675,4060,4060,4060,4050,1172
20230712,132500,666696400,4055,4065,4065,4055,1112
20230712,132400,662187175,4050,4065,4065,4050,1000
20230712,132300,658131685,4055,4055,4055,4055,0
20230712,132200,658131685,4055,4065,4065,4055,1603
20230712,132100,651631490,4050,4060,4060,4050,3000
20230712,132000,639467370,4060,4065,4065,4060,2425
20230712,131900,629620145,4070,4065,4070,4065,2
20230712,131800,629612010,4065,4065,4070,4065,249
20230712,131700,628599820,4065,4060,4065,4060,532
20230712,131600,626439890,4065,4065,4065,4065,12
20230712,131500,626391110,4065,4065,4065,4060,740
20230712,131400,623385355,4065,4065,4065,4065,5
20230712,131300,623365030,4065,4065,4065,4060,1757
20230712,131200,616230790,4065,4065,4065,4065,101
20230712,131100,615820225,4060,4065,4065,4060,2256
20230712,131000,606660625,4065,4065,4065,4065,952
20230712,130900,602790745,4070,4070,4070,4070,4
20230712,130800,602774465,4070,4070,4070,4065,1977
20230712,130700,594737420,4070,4070,4070,4070,184
20230712,130600,593988540,4070,4070,4070,4070,45
20230712,130500,593805390,4070,4070,4070,4070,430
20230712,130400,592055290,4070,4070,4070,4070,187
20230712,130300,591294200,4070,4065,4070,4065,925
20230712,130200,587531325,4065,4065,4065,4065,0
20230712,130100,587531325,4065,4070,4070,4060,1608
20230712,130000,580994760,4065,4070,4070,4065,2053
20230712,125900,572646695,4070,4070,4075,4070,775
20230712,125800,569492405,4070,4080,4080,4070,135
20230712,125700,568942945,4065,4075,4075,4065,1712
20230712,125600,561973880,4080,4075,4080,4075,1292
20230712,125500,556702565,4080,4080,4080,4075,3863
20230712,125400,540959415,4075,4080,4080,4075,406
20230712,125300,539303930,4080,4085,4085,4075,2012
20230712,125200,531094975,4085,4080,4085,4080,244
20230712,125100,530098245,4085,4080,4085,4080,444
20230712,125000,528286715,4090,4085,4090,4080,302
20230712,124900,527053970,4095,4095,4095,4095,0
20230712,124800,527053970,4095,4095,4095,4095,0
20230712,124700,527053970,4095,4095,4095,4095,5
20230712,124600,527033495,4095,4085,4095,4085,22
20230712,124500,526943605,4080,4085,4085,4080,190
20230712,124400,526167885,4085,4085,4085,4085,655
20230712,124300,523492210,4085,4085,4085,4085,0
20230712,124200,523492210,4085,4085,4085,4085,358
20230712,124100,522029780,4085,4085,4085,4085,2
20230712,124000,522021610,4085,4085,4085,4085,1
20230712,123900,522017525,4080,4080,4080,4080,2
20230712,123800,522009365,4075,4080,4080,4075,200
20230712,123700,521194080,4080,4090,4090,4080,1113
20230712,123600,516652275,4090,4090,4090,4090,100
20230712,123500,516243275,4090,4090,4090,4090,1
20230712,123400,516239185,4090,4080,4090,4080,2
20230712,123300,516231015,4105,4105,4105,4105,0
20230712,123200,516231015,4105,4085,4105,4075,6268
20230712,123100,490610570,4090,4090,4090,4085,4477
20230712,123000,472321970,4085,4090,4090,4085,2
20230712,122900,472313795,4085,4090,4090,4085,212
20230712,122800,471446720,4090,4100,4105,4090,4371
20230712,122700,453561510,4100,4100,4100,4095,894
20230712,122600,449900540,4100,4100,4100,4100,53
20230712,122500,449683240,4100,4100,4100,4100,655
20230712,122400,446997740,4100,4100,4100,4100,1
20230712,122300,446993640,4095,4100,4115,4095,60
20230712,122200,446747115,4095,4090,4095,4090,3228
20230712,122100,433543210,4095,4095,4095,4095,10
20230712,122000,433502260,4090,4095,4095,4090,605
20230712,121900,431024795,4090,4095,4100,4090,101
20230712,121800,430611200,4095,4100,4100,4090,1367
20230712,121700,425013305,4095,4095,4100,4095,151
20230712,121600,424394955,4095,4100,4100,4095,251
20230712,121500,423366860,4095,4100,4100,4095,1303
20230712,121400,418030910,4095,4095,4105,4095,108
20230712,121300,417587620,4100,4105,4105,4100,8013
20230712,121200,384734080,4105,4105,4105,4105,0
20230712,121100,384734080,4105,4105,4105,4105,1
20230712,121000,384729975,4105,4105,4105,4105,1
20230712,120900,384725870,4100,4100,4100,4100,0
20230712,120800,384725870,4100,4105,4105,4100,3055
20230712,120700,372185110,4115,4115,4115,4115,96
20230712,120600,371790070,4115,4105,4115,4105,105
20230712,120500,371358045,4105,4105,4105,4105,16
20230712,120400,371292365,4105,4105,4105,4105,1000
20230712,120300,367187365,4110,4110,4110,4110,148
20230712,120200,366579085,4110,4110,4110,4110,1
20230712,120100,366574975,4110,4110,4110,4110,44
20230712,120000,366394135,4110,4110,4110,4105,117
20230712,115900,365913820,4105,4105,4105,4105,1
20230712,115800,365909715,4115,4115,4115,4115,0
20230712,115700,365909715,4115,4110,4115,4105,12
20230712,115600,365860440,4105,4110,4110,4105,191
20230712,115500,365075885,4110,4110,4110,4105,801
20230712,115400,361785630,4110,4105,4110,4105,45
20230712,115300,361600880,4105,4105,4105,4105,350
20230712,115200,360164130,4110,4110,4110,4110,10
20230712,115100,360123030,4115,4110,4115,4110,836
20230712,115000,356687065,4110,4110,4110,4110,1
20230712,114900,356682955,4110,4110,4110,4105,40
20230712,114800,356518745,4105,4105,4105,4105,81
20230712,114700,356186240,4110,4105,4110,4105,845
20230712,114600,352717505,4110,4110,4110,4105,380
20230712,114500,351156255,4110,4110,4110,4110,0
20230712,114400,351156255,4110,4110,4110,4110,210
20230712,114300,350293155,4115,4115,4115,4115,114
20230712,114200,349824045,4115,4115,4115,4115,0
20230712,114100,349824045,4115,4115,4115,4115,1
20230712,114000,349819930,4110,4110,4110,4110,2
20230712,113900,349811710,4105,4110,4110,4105,4143
20230712,113800,332798495,4115,4115,4115,4115,0
20230712,113700,332798495,4115,4115,4115,4115,15
20230712,113600,332736770,4115,4115,4115,4115,199
20230712,113500,331917885,4115,4115,4115,4110,61
20230712,113400,331667120,4115,4110,4115,4110,1003
20230712,113300,327544775,4115,4115,4115,4115,1
20230712,113200,327540660,4110,4110,4110,4110,392
20230712,113100,325929540,4115,4115,4115,4115,152
20230712,113000,325304060,4115,4115,4115,4115,100
20230712,112900,324892560,4115,4115,4115,4115,474
20230712,112800,322942050,4115,4115,4115,4115,0
20230712,112700,322942050,4115,4115,4115,4115,7
20230712,112600,322913245,4110,4105,4110,4105,800
20230712,112500,319628745,4110,4110,4110,4110,473
20230712,112400,317684715,4110,4110,4110,4110,0
20230712,112300,317684715,4110,4115,4115,4110,726
20230712,112200,314700850,4115,4115,4115,4115,149
20230712,112100,314087715,4115,4115,4115,4115,34
20230712,112000,313947805,4120,4120,4120,4120,44
20230712,111900,313766525,4120,4120,4120,4120,38
20230712,111800,313609965,4125,4115,4125,4115,679
20230712,111700,310815680,4120,4125,4125,4120,24
20230712,111600,310716735,4130,4130,4130,4130,110
20230712,111500,310262435,4115,4130,4130,4115,210
20230712,111400,309397930,4115,4115,4115,4115,0
20230712,111300,309397930,4115,4120,4120,4115,228
20230712,111200,308459460,4115,4115,4115,4115,0
20230712,111100,308459460,4115,4140,4140,4115,808
20230712,111000,305130740,4125,4130,4130,4125,200
20230712,110900,304305725,4130,4140,4140,4130,75
20230712,110800,303995375,4145,4145,4145,4145,0
20230712,110700,303995375,4145,4140,4145,4140,659
20230712,110600,301267105,4140,4140,4140,4140,25
20230712,110500,301163605,4140,4125,4140,4125,37
20230712,110400,301010920,4135,4125,4135,4125,199
20230712,110300,300189105,4125,4125,4125,4125,12
20230712,110200,300139605,4125,4125,4125,4125,499
20230712,110100,298081230,4125,4125,4125,4125,0
20230712,110000,298081230,4125,4130,4130,4125,82
20230712,105900,297742820,4130,4130,4130,4130,0
20230712,105800,297742820,4130,4130,4130,4130,1
20230712,105700,297738690,4140,4140,4140,4140,0
20230712,105600,297738690,4140,4140,4140,4140,1
20230712,105500,297734550,4130,4140,4140,4130,2
20230712,105400,297726280,4130,4130,4130,4130,5
20230712,105300,297705630,4140,4140,4140,4140,0
20230712,105200,297705630,4140,4135,4140,4135,110
20230712,105100,297250750,4130,4130,4130,4130,0
20230712,105000,297250750,4130,4130,4130,4130,252
20230712,104900,296209990,4125,4125,4125,4125,1
20230712,104800,296205865,4130,4130,4130,4130,0
20230712,104700,296205865,4130,4130,4130,4130,100
20230712,104600,295792865,4130,4130,4130,4130,0
20230712,104500,295792865,4130,4130,4130,4130,0
20230712,104400,295792865,4130,4130,4130,4130,0
20230712,104300,295792865,4130,4120,4130,4115,92
20230712,104200,295414175,4125,4120,4125,4120,32
20230712,104100,295282250,4115,4115,4115,4115,1001
20230712,104000,291163135,4125,4120,4125,4115,3485
20230712,103900,276819235,4125,4125,4125,4125,252
20230712,103800,275779735,4130,4130,4130,4130,5
20230712,103700,275759085,4125,4125,4125,4125,608
20230712,103600,273251085,4125,4125,4125,4125,79
20230712,103500,272925210,4125,4130,4130,4125,2235
20230712,103400,263702160,4140,4140,4140,4140,6
20230712,103300,263677320,4135,4135,4135,4135,10
20230712,103200,263635970,4135,4135,4135,4135,3
20230712,103100,263623565,4135,4135,4135,4130,794
20230712,103000,260343835,4145,4145,4145,4145,1
20230712,102900,260339690,4125,4140,4140,4125,251
20230712,102800,259304300,4135,4130,4135,4125,624
20230712,102700,256727185,4125,4125,4125,4125,112
20230712,102600,256265185,4125,4130,4130,4125,34
20230712,102500,256124890,4135,4145,4145,4135,3
20230712,102400,256112475,4140,4140,4140,4140,2365
20230712,102300,246321375,4140,4140,4140,4140,0
20230712,102200,246321375,4140,4135,4140,4135,26
20230712,102100,246213860,4140,4130,4140,4125,14
20230712,102000,246155985,4120,4135,4135,4120,200
20230712,101900,245331705,4120,4140,4140,4115,2146
20230712,101800,236490165,4145,4145,4145,4145,0
20230712,101700,236490165,4145,4120,4145,4120,6
20230712,101600,236465420,4150,4155,4155,4150,11
20230712,101500,236419765,4150,4130,4155,4130,1280
20230712,101400,231117015,4130,4125,4130,4125,4
20230712,101300,231100505,4130,4115,4130,4115,3693
20230712,101200,215874545,4115,4115,4115,4100,2110
20230712,101100,207213595,4115,4115,4115,4115,165
20230712,101000,206534620,4115,4105,4115,4105,1038
20230712,100900,202273355,4105,4110,4110,4105,48
20230712,100800,202076225,4110,4115,4115,4110,33
20230712,100700,201940585,4105,4105,4110,4105,2111
20230712,100600,193274840,4105,4110,4110,4105,3998
20230712,100500,176851975,4115,4120,4120,4115,2863
20230712,100400,165070530,4120,4125,4125,4120,658
20230712,100300,162359510,4120,4125,4125,4120,71
20230712,100200,162066640,4125,4125,4125,4125,1
20230712,100100,162062515,4125,4120,4125,4120,606
20230712,100000,159565790,4120,4120,4120,4120,293
20230712,095900,158358630,4120,4125,4125,4120,524
20230712,095800,156197135,4125,4120,4125,4120,262
20230712,095700,155117040,4120,4120,4120,4120,598
20230712,095600,152653280,4125,4125,4125,4125,11
20230712,095500,152607905,4115,4115,4120,4115,4519
20230712,095400,134009875,4115,4120,4120,4115,100
20230712,095300,133598365,4120,4120,4120,4120,71
20230712,095200,133305845,4120,4125,4125,4120,2
20230712,095100,133297600,4120,4125,4125,4120,105
20230712,095000,132864495,4125,4125,4125,4125,0
20230712,094900,132864495,4125,4120,4125,4120,52
20230712,094800,132650110,4120,4120,4120,4120,0
20230712,094700,132650110,4120,4120,4120,4120,947
20230712,094600,128748470,4120,4125,4125,4120,493
20230712,094500,126716265,4120,4120,4120,4120,500
20230712,094400,124656265,4125,4125,4125,4125,110
20230712,094300,124202515,4120,4130,4130,4120,4
20230712,094200,124186005,4120,4125,4125,4120,1867
20230712,094100,116486135,4120,4120,4120,4120,1001
20230712,094000,112362015,4125,4125,4125,4120,279
20230712,093900,111212070,4125,4125,4125,4125,12
20230712,093800,111162570,4120,4125,4125,4120,838
20230712,093700,107709985,4125,4125,4130,4125,128
20230712,093600,107181975,4125,4125,4125,4125,212
20230712,093500,106307475,4130,4125,4130,4125,12
20230712,093400,106257920,4125,4130,4130,4125,40
20230712,093300,106092735,4130,4125,4130,4120,535
20230712,093200,103886990,4130,4130,4130,4125,118
20230712,093100,103400225,4125,4125,4125,4125,299
20230712,093000,102166850,4125,4125,4125,4125,10
20230712,092900,102125600,4125,4125,4125,4120,127
20230712,092800,101602175,4125,4120,4125,4120,123
20230712,092700,101095010,4120,4125,4125,4120,733
20230712,092600,98074940,4120,4125,4125,4120,603
20230712,092500,95590565,4125,4130,4130,4125,28
20230712,092400,95475055,4130,4125,4130,4120,326
20230712,092300,94130855,4130,4130,4130,4130,3
20230712,092200,94118465,4145,4140,4145,4130,179
20230712,092100,93377400,4140,4140,4140,4140,4
20230712,092000,93360840,4140,4130,4140,4125,1487
20230712,091900,87220960,4130,4125,4130,4125,122
20230712,091800,86717105,4125,4125,4125,4120,1428
20230712,091700,80827995,4125,4125,4125,4125,1
20230712,091600,80823870,4125,4125,4125,4125,31
20230712,091500,80695995,4130,4125,4130,4125,113
20230712,091400,80229865,4130,4125,4130,4125,264
20230712,091300,79140855,4125,4125,4160,4120,2798
20230712,091200,67594525,4120,4125,4125,4120,1604
20230712,091100,60982875,4125,4130,4140,4125,1699
20230712,091000,53970355,4130,4125,4130,4125,2278
20230712,090900,44563215,4130,4125,4130,4125,118
20230712,090800,44076120,4125,4130,4130,4125,391
20230712,090700,42462880,4130,4135,4135,4125,2578
20230712,090600,31816240,4140,4140,4140,4130,2435
20230712,090500,21745410,4145,4145,4145,4145,0
20230712,090400,21745410,4145,4150,4150,4140,838
20230712,090300,18272715,4150,4140,4150,4135,1173
20230712,090200,13416995,4150,4150,4150,4145,140
20230712,090100,12836565,4155,4155,4160,4155,999
20230712,090000,8684310,4155,4165,4165,4155,2086