KissMeData/001200/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183300,2402311825,4305,4305,4305,4305,9435
20230714,183200,2402311825,4305,4305,4305,4305,0
20230714,183100,2402311825,4305,4305,4305,4305,0
20230714,183000,2402311825,4305,4305,4305,4305,0
20230714,182900,2402311825,4305,4305,4305,4305,0
20230714,182800,2402311825,4305,4305,4305,4305,0
20230714,182700,2402311825,4305,4305,4305,4305,0
20230714,182600,2402311825,4305,4305,4305,4305,0
20230714,182500,2402311825,4305,4305,4305,4305,0
20230714,182400,2402311825,4305,4305,4305,4305,0
20230714,182300,2402311825,4305,4305,4305,4305,0
20230714,182200,2402311825,4305,4305,4305,4305,0
20230714,182100,2402311825,4305,4305,4305,4305,0
20230714,182000,2402311825,4305,4305,4305,4305,0
20230714,181900,2402311825,4305,4305,4305,4305,0
20230714,181800,2402311825,4305,4305,4305,4305,0
20230714,181700,2402311825,4305,4305,4305,4305,0
20230714,181600,2402311825,4305,4305,4305,4305,0
20230714,181500,2402311825,4305,4305,4305,4305,0
20230714,181400,2402311825,4305,4305,4305,4305,0
20230714,181300,2402311825,4305,4305,4305,4305,0
20230714,181200,2402311825,4305,4305,4305,4305,0
20230714,181100,2402311825,4305,4305,4305,4305,0
20230714,181000,2402311825,4305,4305,4305,4305,0
20230714,180900,2402311825,4305,4305,4305,4305,0
20230714,180800,2402311825,4305,4305,4305,4305,0
20230714,180700,2402311825,4305,4305,4305,4305,0
20230714,180600,2402311825,4305,4305,4305,4305,0
20230714,180500,2402311825,4305,4305,4305,4305,0
20230714,180400,2402311825,4305,4305,4305,4305,0
20230714,180300,2402311825,4305,4305,4305,4305,9435
20230714,180200,2402311825,4305,4305,4305,4305,0
20230714,180100,2402311825,4305,4305,4305,4305,0
20230714,180000,2402311825,4305,4305,4305,4305,0
20230714,175900,2402311825,4305,4305,4305,4305,0
20230714,175800,2402311825,4305,4305,4305,4305,0
20230714,175700,2402311825,4305,4305,4305,4305,0
20230714,175600,2402311825,4305,4305,4305,4305,0
20230714,175500,2402311825,4305,4305,4305,4305,0
20230714,175400,2402311825,4305,4305,4305,4305,0
20230714,175300,2402311825,4305,4305,4305,4305,0
20230714,175200,2402311825,4305,4305,4305,4305,0
20230714,175100,2402311825,4305,4305,4305,4305,0
20230714,175000,2402311825,4305,4305,4305,4305,0
20230714,174900,2402311825,4305,4305,4305,4305,0
20230714,174800,2402311825,4305,4305,4305,4305,0
20230714,174700,2402311825,4305,4305,4305,4305,0
20230714,174600,2402311825,4305,4305,4305,4305,0
20230714,174500,2402311825,4305,4305,4305,4305,0
20230714,174400,2402311825,4305,4305,4305,4305,0
20230714,174300,2402311825,4305,4305,4305,4305,0
20230714,174200,2402311825,4305,4305,4305,4305,0
20230714,174100,2402311825,4305,4305,4305,4305,0
20230714,174000,2402311825,4305,4305,4305,4305,0
20230714,173900,2402311825,4305,4305,4305,4305,0
20230714,173800,2402311825,4305,4305,4305,4305,0
20230714,173700,2402311825,4305,4305,4305,4305,0
20230714,173600,2402311825,4305,4305,4305,4305,0
20230714,173500,2402311825,4305,4305,4305,4305,0
20230714,173400,2402311825,4305,4305,4305,4305,0
20230714,173300,2402311825,4305,4305,4305,4305,9435
20230714,173200,2402311825,4305,4305,4305,4305,0
20230714,173100,2402311825,4305,4305,4305,4305,0
20230714,173000,2402311825,4305,4305,4305,4305,0
20230714,172900,2402311825,4305,4305,4305,4305,0
20230714,172800,2402311825,4305,4305,4305,4305,0
20230714,172700,2402311825,4305,4305,4305,4305,0
20230714,172600,2402311825,4305,4305,4305,4305,0
20230714,172500,2402311825,4305,4305,4305,4305,0
20230714,172400,2402311825,4305,4305,4305,4305,0
20230714,172300,2402311825,4305,4305,4305,4305,0
20230714,172200,2402311825,4305,4305,4305,4305,0
20230714,172100,2402311825,4305,4305,4305,4305,0
20230714,172000,2402311825,4305,4305,4305,4305,0
20230714,171900,2402311825,4305,4305,4305,4305,0
20230714,171800,2402311825,4305,4305,4305,4305,0
20230714,171700,2402311825,4305,4305,4305,4305,0
20230714,171600,2402311825,4305,4305,4305,4305,0
20230714,171500,2402311825,4305,4305,4305,4305,0
20230714,171400,2402311825,4305,4305,4305,4305,0
20230714,171300,2402311825,4305,4305,4305,4305,0
20230714,171200,2402311825,4305,4305,4305,4305,0
20230714,171100,2402311825,4305,4305,4305,4305,0
20230714,171000,2402311825,4305,4305,4305,4305,0
20230714,170900,2402311825,4305,4305,4305,4305,0
20230714,170800,2402311825,4305,4305,4305,4305,0
20230714,170700,2402311825,4305,4305,4305,4305,0
20230714,170600,2402311825,4305,4305,4305,4305,0
20230714,170500,2402311825,4305,4305,4305,4305,0
20230714,170400,2402311825,4305,4305,4305,4305,0
20230714,170300,2402311825,4305,4305,4305,4305,9435
20230714,170200,2402311825,4305,4305,4305,4305,0
20230714,170100,2402311825,4305,4305,4305,4305,0
20230714,170000,2402311825,4305,4305,4305,4305,0
20230714,165900,2402311825,4305,4305,4305,4305,0
20230714,165800,2402311825,4305,4305,4305,4305,0
20230714,165700,2402311825,4305,4305,4305,4305,0
20230714,165600,2402311825,4305,4305,4305,4305,0
20230714,165500,2402311825,4305,4305,4305,4305,0
20230714,165400,2402311825,4305,4305,4305,4305,0
20230714,165300,2402311825,4305,4305,4305,4305,0
20230714,165200,2402311825,4305,4305,4305,4305,0
20230714,165100,2402311825,4305,4305,4305,4305,0
20230714,165000,2402311825,4305,4305,4305,4305,0
20230714,164900,2402311825,4305,4305,4305,4305,0
20230714,164800,2402311825,4305,4305,4305,4305,0
20230714,164700,2402311825,4305,4305,4305,4305,0
20230714,164600,2402311825,4305,4305,4305,4305,0
20230714,164500,2402311825,4305,4305,4305,4305,0
20230714,164400,2402311825,4305,4305,4305,4305,0
20230714,164300,2402311825,4305,4305,4305,4305,0
20230714,164200,2402311825,4305,4305,4305,4305,0
20230714,164100,2402311825,4305,4305,4305,4305,0
20230714,164000,2402311825,4305,4305,4305,4305,0
20230714,163900,2402311825,4305,4305,4305,4305,0
20230714,163800,2402311825,4305,4305,4305,4305,0
20230714,163700,2402311825,4305,4305,4305,4305,0
20230714,163600,2402311825,4305,4305,4305,4305,0
20230714,163500,2402311825,4305,4305,4305,4305,0
20230714,163400,2402311825,4305,4305,4305,4305,0
20230714,163300,2402311825,4305,4305,4305,4305,9435
20230714,163200,2402311825,4305,4305,4305,4305,0
20230714,163100,2402311825,4305,4305,4305,4305,0
20230714,163000,2402311825,4305,4305,4305,4305,0
20230714,162900,2402311825,4305,4305,4305,4305,0
20230714,162800,2402311825,4305,4305,4305,4305,0
20230714,162700,2402311825,4305,4305,4305,4305,0
20230714,162600,2402311825,4305,4305,4305,4305,0
20230714,162500,2402311825,4305,4305,4305,4305,0
20230714,162400,2402311825,4305,4305,4305,4305,0
20230714,162300,2402311825,4305,4305,4305,4305,0
20230714,162200,2402311825,4305,4305,4305,4305,0
20230714,162100,2402311825,4305,4305,4305,4305,0
20230714,162000,2402311825,4305,4305,4305,4305,0
20230714,161900,2402311825,4305,4305,4305,4305,0
20230714,161800,2402311825,4305,4305,4305,4305,0
20230714,161700,2402311825,4305,4305,4305,4305,0
20230714,161600,2402311825,4305,4305,4305,4305,0
20230714,161500,2402311825,4305,4305,4305,4305,0
20230714,161400,2402311825,4305,4305,4305,4305,0
20230714,161300,2402311825,4305,4305,4305,4305,0
20230714,161200,2402311825,4305,4305,4305,4305,0
20230714,161100,2402311825,4305,4305,4305,4305,0
20230714,161000,2402311825,4305,4305,4305,4305,0
20230714,160900,2402311825,4305,4305,4305,4305,0
20230714,160800,2402311825,4305,4305,4305,4305,0
20230714,160700,2402311825,4305,4305,4305,4305,0
20230714,160600,2402311825,4305,4305,4305,4305,0
20230714,160500,2402311825,4305,4305,4305,4305,0
20230714,160400,2402311825,4305,4305,4305,4305,0
20230714,160300,2402311825,4305,4305,4305,4305,9435
20230714,160200,2402311825,4305,4305,4305,4305,0
20230714,160100,2402311825,4305,4305,4305,4305,0
20230714,160000,2402311825,4305,4305,4305,4305,0
20230714,155900,2402311825,4305,4305,4305,4305,0
20230714,155800,2402311825,4305,4305,4305,4305,0
20230714,155700,2402311825,4305,4305,4305,4305,0
20230714,155600,2402311825,4305,4305,4305,4305,0
20230714,155500,2402311825,4305,4305,4305,4305,0
20230714,155400,2402311825,4305,4305,4305,4305,0
20230714,155300,2402311825,4305,4305,4305,4305,0
20230714,155200,2402311825,4305,4305,4305,4305,0
20230714,155100,2402311825,4305,4305,4305,4305,0
20230714,155000,2402311825,4305,4305,4305,4305,0
20230714,154900,2402311825,4305,4305,4305,4305,0
20230714,154800,2402311825,4305,4305,4305,4305,0
20230714,154700,2402311825,4305,4305,4305,4305,0
20230714,154600,2402311825,4305,4305,4305,4305,0
20230714,154500,2402311825,4305,4305,4305,4305,0
20230714,154400,2402311825,4305,4305,4305,4305,0
20230714,154300,2402311825,4305,4305,4305,4305,0
20230714,154200,2402311825,4305,4305,4305,4305,0
20230714,154100,2402311825,4305,4305,4305,4305,0
20230714,154000,2402311825,4305,4305,4305,4305,0
20230714,153900,2402311825,4305,4305,4305,4305,0
20230714,153800,2402311825,4305,4305,4305,4305,0
20230714,153700,2402311825,4305,4305,4305,4305,0
20230714,153600,2402311825,4305,4305,4305,4305,0
20230714,153500,2402311825,4305,4305,4305,4305,0
20230714,153400,2402311825,4305,4305,4305,4305,0
20230714,153300,2402311825,4305,4305,4305,4305,9435
20230714,153200,2402311825,4305,4305,4305,4305,0
20230714,153100,2402311825,4305,4305,4305,4305,0
20230714,153000,2402311825,4305,4305,4305,4305,9435
20230714,152900,2361694150,4305,4305,4305,4305,0
20230714,152800,2361694150,4305,4305,4305,4305,0
20230714,152700,2361694150,4305,4305,4305,4305,0
20230714,152600,2361694150,4305,4305,4305,4305,0
20230714,152500,2361694150,4305,4305,4305,4305,0
20230714,152400,2361694150,4305,4305,4305,4305,0
20230714,152300,2361694150,4305,4305,4305,4305,0
20230714,152200,2361694150,4305,4305,4305,4305,0
20230714,152100,2361694150,4305,4305,4305,4305,0
20230714,152000,2361694150,4305,4305,4305,4305,0
20230714,151900,2361694150,4305,4305,4305,4305,550
20230714,151800,2359326400,4305,4310,4310,4295,1403
20230714,151700,2353296850,4305,4305,4310,4305,1032
20230714,151600,2348854060,4305,4310,4310,4290,1178
20230714,151500,2343792580,4285,4305,4310,4285,613
20230714,151400,2341159815,4305,4305,4305,4305,30
20230714,151300,2341030665,4305,4305,4310,4305,7664
20230714,151200,2308006765,4305,4305,4305,4305,351
20230714,151100,2306495710,4305,4305,4305,4305,1017
20230714,151000,2302117525,4305,4300,4305,4290,5570
20230714,150900,2278167550,4300,4300,4300,4300,240
20230714,150800,2277135550,4300,4290,4300,4290,180
20230714,150700,2276363270,4290,4300,4300,4290,134
20230714,150600,2275788230,4300,4300,4300,4290,484
20230714,150500,2273709355,4300,4300,4300,4295,1397
20230714,150400,2267709155,4295,4305,4305,4295,47
20230714,150300,2267507110,4305,4300,4305,4300,247
20230714,150200,2266443780,4300,4300,4300,4300,509
20230714,150100,2264255080,4300,4300,4300,4300,336
20230714,150000,2262810280,4305,4305,4305,4305,1254
20230714,145900,2257411810,4305,4305,4305,4305,531
20230714,145800,2255125855,4305,4305,4305,4305,250
20230714,145700,2254049605,4305,4305,4305,4305,198
20230714,145600,2253197215,4305,4310,4310,4305,738
20230714,145500,2250020075,4310,4305,4310,4305,5018
20230714,145400,2228398005,4305,4295,4305,4295,8291
20230714,145300,2192735385,4295,4295,4295,4295,317
20230714,145200,2191373870,4295,4295,4295,4295,759
20230714,145100,2188113965,4295,4295,4295,4290,556
20230714,145000,2185728640,4295,4295,4295,4295,79
20230714,144900,2185389335,4290,4295,4295,4290,979
20230714,144800,2181184535,4295,4295,4295,4295,0
20230714,144700,2181184535,4295,4290,4295,4290,52
20230714,144600,2180961225,4290,4290,4290,4290,20
20230714,144500,2180875425,4290,4290,4290,4285,722
20230714,144400,2177778050,4290,4290,4290,4290,0
20230714,144300,2177778050,4290,4290,4290,4290,1
20230714,144200,2177773760,4275,4285,4285,4275,1000
20230714,144100,2173492250,4285,4290,4290,4285,2015
20230714,144000,2164857720,4285,4285,4285,4285,2
20230714,143900,2164849150,4290,4295,4295,4290,1186
20230714,143800,2159757545,4295,4295,4295,4295,20
20230714,143700,2159671645,4295,4300,4300,4295,126
20230714,143600,2159129870,4305,4305,4305,4305,0
20230714,143500,2159129870,4305,4305,4305,4305,116
20230714,143400,2158630490,4305,4305,4305,4305,929
20230714,143300,2154631145,4305,4305,4305,4305,0
20230714,143200,2154631145,4305,4305,4305,4305,636
20230714,143100,2151893165,4305,4305,4305,4305,720
20230714,143000,2148793565,4305,4305,4305,4305,0
20230714,142900,2148793565,4305,4305,4305,4305,45
20230714,142800,2148599840,4310,4310,4310,4310,0
20230714,142700,2148599840,4310,4310,4310,4310,739
20230714,142600,2145414750,4310,4310,4310,4310,5
20230714,142500,2145393200,4310,4310,4310,4310,794
20230714,142400,2141971060,4310,4310,4310,4300,234
20230714,142300,2140962530,4310,4300,4310,4300,1100
20230714,142200,2136231530,4315,4310,4315,4310,66
20230714,142100,2135946800,4315,4315,4315,4315,1
20230714,142000,2135942485,4315,4305,4315,4305,10719
20230714,141900,2089715450,4295,4295,4295,4295,200
20230714,141800,2088856450,4300,4300,4300,4300,401
20230714,141700,2087132150,4300,4300,4300,4300,8458
20230714,141600,2050762750,4310,4310,4310,4310,750
20230714,141500,2047530250,4310,4310,4310,4310,17
20230714,141400,2047456980,4305,4305,4305,4305,119
20230714,141300,2046944685,4295,4295,4300,4295,2946
20230714,141200,2034277085,4300,4310,4310,4300,1917
20230714,141100,2026026795,4310,4310,4310,4310,1000
20230714,141000,2021716795,4310,4300,4310,4300,249
20230714,140900,2020644355,4300,4310,4315,4300,1707
20230714,140800,2013285705,4315,4290,4315,4290,5005
20230714,140700,1991712065,4280,4295,4295,4280,257
20230714,140600,1990608265,4295,4295,4295,4295,0
20230714,140500,1990608265,4295,4290,4295,4290,721
20230714,140400,1987512070,4295,4295,4295,4295,0
20230714,140300,1987512070,4295,4295,4295,4295,304
20230714,140200,1986206390,4295,4295,4295,4295,718
20230714,140100,1983122580,4295,4295,4300,4275,645
20230714,140000,1980352060,4295,4290,4295,4275,6931
20230714,135900,1950705810,4290,4290,4290,4290,26
20230714,135800,1950594270,4275,4285,4285,4275,3036
20230714,135700,1937607315,4290,4300,4300,4290,341
20230714,135600,1936144410,4290,4290,4290,4290,200
20230714,135500,1935286410,4295,4295,4295,4295,785
20230714,135400,1931914835,4305,4305,4305,4305,944
20230714,135300,1927850915,4305,4305,4305,4305,0
20230714,135200,1927850915,4305,4305,4305,4305,20
20230714,135100,1927764815,4295,4295,4295,4295,0
20230714,135000,1927764815,4295,4305,4305,4295,477
20230714,134900,1925716085,4305,4305,4305,4305,0
20230714,134800,1925716085,4305,4305,4305,4305,1161
20230714,134700,1920717980,4310,4310,4310,4310,1320
20230714,134600,1915028780,4310,4310,4310,4310,9
20230714,134500,1914989990,4310,4300,4310,4295,590
20230714,134400,1912450380,4300,4315,4315,4300,723
20230714,134300,1909330650,4315,4300,4315,4300,2222
20230714,134200,1899773870,4300,4300,4300,4300,5
20230714,134100,1899752370,4300,4300,4300,4300,100
20230714,134000,1899322370,4315,4310,4315,4310,848
20230714,133900,1895663330,4315,4315,4315,4315,0
20230714,133800,1895663330,4315,4315,4315,4315,0
20230714,133700,1895663330,4315,4300,4315,4300,235
20230714,133600,1894649370,4300,4300,4300,4300,51
20230714,133500,1894430070,4300,4300,4300,4300,173
20230714,133400,1893686170,4300,4320,4320,4300,212
20230714,133300,1892771210,4320,4295,4320,4295,35046
20230714,133200,1741901160,4295,4295,4295,4295,0
20230714,133100,1741901160,4295,4295,4295,4295,0
20230714,133000,1741901160,4295,4295,4295,4295,694
20230714,132900,1738920430,4295,4295,4295,4295,718
20230714,132800,1735836620,4295,4280,4295,4275,2344
20230714,132700,1725791955,4285,4285,4285,4285,181
20230714,132600,1725016370,4295,4290,4295,4290,262
20230714,132500,1723891250,4295,4295,4295,4295,784
20230714,132400,1720523970,4280,4285,4285,4280,156
20230714,132300,1719855515,4300,4295,4300,4295,98
20230714,132200,1719434365,4285,4295,4300,4285,1003
20230714,132100,1715126560,4295,4295,4295,4295,0
20230714,132000,1715126560,4295,4290,4295,4280,4664
20230714,131900,1695095415,4290,4290,4290,4290,0
20230714,131800,1695095415,4290,4285,4290,4280,164
20230714,131700,1694391975,4280,4280,4290,4275,581
20230714,131600,1691905335,4290,4290,4290,4290,3
20230714,131500,1691892465,4290,4275,4290,4275,2
20230714,131400,1691883900,4275,4275,4275,4275,0
20230714,131300,1691883900,4275,4280,4280,4275,100
20230714,131200,1691456360,4280,4290,4290,4280,102
20230714,131100,1691018790,4290,4285,4290,4280,1957
20230714,131000,1682633385,4290,4290,4290,4280,281
20230714,130900,1681429985,4285,4285,4285,4285,251
20230714,130800,1680354450,4300,4300,4300,4300,1
20230714,130700,1680350150,4300,4295,4300,4295,864
20230714,130600,1676635185,4300,4300,4300,4285,998
20230714,130500,1672357210,4285,4300,4300,4285,311
20230714,130400,1671023420,4300,4300,4300,4300,1024
20230714,130300,1666620220,4300,4295,4300,4295,135
20230714,130200,1666040390,4295,4285,4295,4285,400
20230714,130100,1664323310,4300,4300,4300,4300,1
20230714,130000,1664319010,4300,4295,4300,4295,725
20230714,125900,1661201520,4285,4300,4300,4285,301
20230714,125800,1659907235,4300,4300,4300,4300,48
20230714,125700,1659700835,4295,4290,4295,4290,3489
20230714,125600,1644719685,4295,4295,4295,4295,0
20230714,125500,1644719685,4295,4295,4295,4295,0
20230714,125400,1644719685,4295,4290,4295,4290,210
20230714,125300,1643818205,4290,4290,4290,4290,720
20230714,125200,1640729405,4295,4295,4295,4295,0
20230714,125100,1640729405,4295,4290,4295,4290,256
20230714,125000,1639630885,4295,4285,4295,4275,5556
20230714,124900,1615838495,4290,4290,4290,4290,721
20230714,124800,1612745405,4280,4280,4280,4280,0
20230714,124700,1612745405,4280,4280,4280,4280,0
20230714,124600,1612745405,4280,4295,4295,4280,40
20230714,124500,1612573620,4270,4270,4270,4270,1
20230714,124400,1612569350,4295,4295,4295,4295,26
20230714,124300,1612457680,4295,4295,4295,4295,0
20230714,124200,1612457680,4295,4290,4295,4290,1455
20230714,124100,1606208465,4260,4260,4260,4260,140
20230714,124000,1605612065,4295,4295,4295,4295,0
20230714,123900,1605612065,4295,4295,4295,4295,720
20230714,123800,1602519665,4295,4295,4295,4295,0
20230714,123700,1602519665,4295,4295,4295,4295,75
20230714,123600,1602197540,4260,4290,4295,4260,2415
20230714,123500,1591860945,4290,4265,4290,4265,11282
20230714,123400,1543575280,4265,4265,4265,4265,1
20230714,123300,1543571015,4275,4270,4275,4270,633
20230714,123200,1540867440,4260,4270,4270,4260,532
20230714,123100,1538600800,4260,4260,4260,4260,0
20230714,123000,1538600800,4260,4270,4275,4260,6018
20230714,122900,1512924155,4270,4270,4270,4270,0
20230714,122800,1512924155,4270,4270,4270,4270,50
20230714,122700,1512710655,4270,4270,4270,4270,45
20230714,122600,1512518505,4280,4285,4285,4280,405
20230714,122500,1510785100,4285,4285,4285,4285,462
20230714,122400,1508805430,4285,4285,4285,4285,718
20230714,122300,1505728800,4285,4290,4290,4285,581
20230714,122200,1503236430,4290,4300,4300,4290,280
20230714,122100,1502034330,4290,4305,4305,4290,3060
20230714,122000,1488882595,4295,4295,4295,4295,37
20230714,121900,1488723680,4295,4305,4305,4295,2
20230714,121800,1488715080,4310,4300,4310,4300,328
20230714,121700,1487302410,4300,4300,4305,4300,1439
20230714,121600,1481111175,4305,4305,4305,4305,0
20230714,121500,1481111175,4305,4305,4305,4305,335
20230714,121400,1479669000,4295,4295,4295,4295,101
20230714,121300,1479235205,4295,4295,4295,4295,800
20230714,121200,1475799205,4310,4310,4310,4310,57
20230714,121100,1475553535,4295,4285,4310,4285,7117
20230714,121000,1444946885,4280,4280,4280,4280,826
20230714,120900,1441411605,4280,4280,4280,4280,25
20230714,120800,1441304605,4270,4275,4275,4270,1039
20230714,120700,1436862900,4270,4260,4270,4260,17668
20230714,120600,1361442040,4255,4255,4255,4255,245
20230714,120500,1360399565,4250,4250,4250,4250,0
20230714,120400,1360399565,4250,4250,4250,4250,1300
20230714,120300,1354874565,4250,4250,4250,4250,0
20230714,120200,1354874565,4250,4250,4250,4250,1200
20230714,120100,1349774565,4240,4240,4240,4240,0
20230714,120000,1349774565,4240,4240,4240,4240,0
20230714,115900,1349774565,4240,4240,4240,4240,46
20230714,115800,1349579525,4240,4240,4240,4240,544
20230714,115700,1347272965,4240,4240,4240,4240,151
20230714,115600,1346632725,4245,4240,4245,4240,2236
20230714,115500,1337150905,4240,4250,4250,4240,683
20230714,115400,1334254185,4250,4250,4250,4250,0
20230714,115300,1334254185,4250,4265,4265,4245,6002
20230714,115200,1308743080,4260,4265,4265,4260,1081
20230714,115100,1304134365,4265,4265,4265,4265,0
20230714,115000,1304134365,4265,4265,4265,4265,0
20230714,114900,1304134365,4265,4265,4265,4265,390
20230714,114800,1302471015,4260,4260,4260,4260,120
20230714,114700,1301959815,4260,4260,4260,4260,2
20230714,114600,1301951295,4250,4265,4265,4250,101
20230714,114500,1301522030,4265,4265,4265,4245,11013
20230714,114400,1254682575,4265,4260,4265,4260,6003
20230714,114300,1229104780,4260,4260,4260,4260,181
20230714,114200,1228333720,4260,4270,4270,4260,1685
20230714,114100,1221142780,4270,4280,4280,4270,1895
20230714,114000,1213043840,4285,4265,4285,4265,212
20230714,113900,1212136315,4280,4280,4280,4280,0
20230714,113800,1212136315,4280,4280,4280,4280,0
20230714,113700,1212136315,4280,4280,4280,4280,1299
20230714,113600,1206576595,4275,4275,4275,4275,22
20230714,113500,1206482545,4275,4270,4275,4270,1100
20230714,113400,1201785000,4265,4265,4265,4265,5788
20230714,113300,1177099180,4265,4285,4285,4265,3698
20230714,113200,1161317910,4275,4275,4275,4275,41
20230714,113100,1161142635,4285,4285,4285,4285,1740
20230714,113000,1153686735,4285,4285,4285,4285,0
20230714,112900,1153686735,4285,4285,4285,4285,0
20230714,112800,1153686735,4285,4285,4285,4285,0
20230714,112700,1153686735,4285,4285,4285,4285,884
20230714,112600,1149898795,4285,4285,4285,4285,748
20230714,112500,1146693615,4290,4290,4290,4290,0
20230714,112400,1146693615,4290,4295,4295,4290,40
20230714,112300,1146521925,4290,4295,4295,4290,735
20230714,112200,1143365180,4295,4295,4295,4295,0
20230714,112100,1143365180,4295,4295,4295,4295,111
20230714,112000,1142888435,4295,4295,4295,4295,0
20230714,111900,1142888435,4295,4295,4295,4295,1439
20230714,111800,1136707930,4295,4295,4295,4295,453
20230714,111700,1134762295,4295,4295,4295,4295,89
20230714,111600,1134380040,4305,4305,4305,4305,720
20230714,111500,1131280440,4305,4305,4305,4305,19
20230714,111400,1131198645,4305,4300,4305,4300,3251
20230714,111300,1117218360,4305,4305,4305,4305,464
20230714,111200,1115220840,4305,4300,4305,4300,2233
20230714,111100,1105613835,4300,4300,4305,4300,275
20230714,111000,1104430480,4300,4280,4300,4280,10002
20230714,110900,1061449150,4290,4290,4290,4290,1150
20230714,110800,1056515650,4280,4280,4280,4280,3148
20230714,110700,1043042210,4285,4285,4285,4285,2766
20230714,110600,1031189900,4270,4290,4290,4270,3
20230714,110500,1031177050,4290,4285,4290,4285,875
20230714,110400,1027427140,4285,4285,4285,4285,0
20230714,110300,1027427140,4285,4285,4285,4285,0
20230714,110200,1027427140,4285,4285,4285,4285,60
20230714,110100,1027170040,4270,4270,4270,4270,0
20230714,110000,1027170040,4270,4270,4270,4270,0
20230714,105900,1027170040,4270,4270,4270,4270,0
20230714,105800,1027170040,4270,4270,4270,4270,2790
20230714,105700,1015256740,4270,4290,4290,4270,302
20230714,105600,1013967160,4270,4275,4275,4270,10000
20230714,105500,971262390,4290,4275,4290,4275,1189
20230714,105400,966176625,4275,4270,4275,4270,141
20230714,105300,965573855,4275,4275,4275,4275,0
20230714,105200,965573855,4275,4275,4275,4275,0
20230714,105100,965573855,4275,4295,4295,4275,1647
20230714,105000,958518530,4295,4285,4295,4280,1823
20230714,104900,950715285,4290,4290,4290,4290,0
20230714,104800,950715285,4290,4290,4290,4290,874
20230714,104700,946965825,4290,4290,4290,4290,100
20230714,104600,946536825,4290,4290,4290,4290,0
20230714,104500,946536825,4290,4295,4300,4290,991
20230714,104400,942285375,4300,4300,4300,4300,69
20230714,104300,941988675,4300,4300,4300,4300,720
20230714,104200,938892675,4305,4300,4305,4300,282
20230714,104100,937678715,4300,4305,4305,4300,6430
20230714,104000,910027860,4305,4305,4305,4305,398
20230714,103900,908314470,4305,4300,4305,4300,2165
20230714,103800,899004260,4300,4300,4300,4300,0
20230714,103700,899004260,4300,4295,4300,4295,5683
20230714,103600,874567590,4290,4290,4290,4290,0
20230714,103500,874567590,4290,4290,4290,4290,2364
20230714,103400,864426030,4290,4290,4290,4290,454
20230714,103300,862478370,4290,4300,4300,4290,930
20230714,103200,858481480,4300,4300,4300,4300,234
20230714,103100,857475280,4295,4295,4295,4295,1000
20230714,103000,853180280,4295,4295,4295,4295,57
20230714,102900,852935465,4295,4300,4305,4295,1762
20230714,102800,845359200,4300,4300,4300,4300,0
20230714,102700,845359200,4300,4305,4305,4300,286
20230714,102600,844129285,4310,4310,4310,4310,171
20230714,102500,843392275,4305,4305,4305,4305,696
20230714,102400,840395995,4305,4305,4305,4305,304
20230714,102300,839087275,4295,4310,4310,4295,234
20230714,102200,838079380,4295,4310,4310,4295,888
20230714,102100,834264580,4310,4305,4310,4305,365
20230714,102000,832691435,4315,4310,4315,4310,297
20230714,101900,831411360,4290,4275,4305,4275,1944
20230714,101800,823076085,4270,4300,4300,4270,4000
20230714,101700,805926285,4320,4300,4320,4300,1488
20230714,101600,799517045,4310,4325,4325,4310,2358
20230714,101500,789353030,4315,4325,4325,4310,1568
20230714,101400,782577960,4325,4325,4325,4325,211
20230714,101300,781665385,4325,4315,4325,4315,2000
20230714,101200,773015395,4310,4325,4325,4310,440
20230714,101100,771118395,4310,4310,4325,4310,9469
20230714,101000,730199515,4310,4340,4340,4310,3797
20230714,100900,713775125,4340,4335,4340,4325,1159
20230714,100800,708751590,4335,4300,4335,4300,6988
20230714,100700,678639335,4330,4305,4330,4300,3118
20230714,100600,665182600,4320,4325,4330,4305,206
20230714,100500,664291505,4305,4310,4325,4305,1146
20230714,100400,659342230,4320,4320,4325,4320,918
20230714,100300,655375915,4320,4320,4325,4320,2025
20230714,100200,646621880,4310,4325,4330,4310,1084
20230714,100100,641935745,4325,4285,4340,4285,46354
20230714,100000,441782125,4285,4285,4285,4280,2961
20230714,095900,429104135,4290,4280,4290,4280,7618
20230714,095800,396460355,4280,4270,4280,4255,15141
20230714,095700,331708360,4270,4240,4270,4230,10401
20230714,095600,287522495,4245,4245,4245,4245,0
20230714,095500,287522495,4245,4245,4245,4245,0
20230714,095400,287522495,4245,4245,4245,4245,46
20230714,095300,287327225,4245,4230,4245,4230,1364
20230714,095200,281541385,4225,4240,4240,4225,141
20230714,095100,280945420,4245,4245,4245,4245,0
20230714,095000,280945420,4245,4230,4245,4230,863
20230714,094900,277294915,4245,4240,4245,4230,2334
20230714,094800,267413615,4235,4235,4235,4235,1017
20230714,094700,263106620,4235,4240,4240,4235,500
20230714,094600,260989110,4235,4240,4240,4235,52
20230714,094500,260768760,4250,4250,4250,4250,0
20230714,094400,260768760,4250,4250,4250,4250,13
20230714,094300,260713510,4235,4235,4235,4235,0
20230714,094200,260713510,4235,4255,4255,4235,1922
20230714,094100,252553480,4255,4255,4255,4255,1334
20230714,094000,246877310,4270,4270,4270,4270,0
20230714,093900,246877310,4270,4265,4270,4265,1481
20230714,093800,240557010,4270,4250,4270,4250,776
20230714,093700,237254195,4270,4270,4270,4265,179
20230714,093600,236489870,4265,4265,4265,4255,352
20230714,093500,234989490,4265,4245,4270,4245,923
20230714,093400,231051120,4275,4270,4275,4270,261
20230714,093300,229935475,4275,4275,4275,4275,1
20230714,093200,229931200,4275,4245,4275,4240,725
20230714,093100,226834730,4275,4275,4275,4275,720
20230714,093000,223756730,4275,4250,4275,4245,4418
20230714,092900,204954665,4265,4260,4265,4255,2180
20230714,092800,195668980,4255,4265,4265,4255,845
20230714,092700,192065555,4265,4255,4265,4255,1017
20230714,092600,187736815,4255,4260,4260,4250,312
20230714,092500,186408360,4270,4270,4270,4260,875
20230714,092400,182676875,4270,4275,4275,4270,552
20230714,092300,180319465,4265,4275,4280,4265,3663
20230714,092200,164645725,4270,4260,4270,4260,490
20230714,092100,162555325,4270,4265,4270,4265,941
20230714,092000,158537260,4270,4270,4270,4270,149
20230714,091900,157901030,4265,4260,4265,4240,2862
20230714,091800,145723720,4260,4250,4260,4235,4262
20230714,091700,127618325,4250,4250,4250,4250,733
20230714,091600,124503075,4250,4220,4250,4220,1372
20230714,091500,118685325,4220,4245,4245,4220,546
20230714,091400,116368305,4245,4220,4245,4220,1191
20230714,091300,111337535,4250,4245,4250,4225,7240
20230714,091200,80677395,4245,4245,4245,4245,25
20230714,091100,80571270,4245,4240,4245,4240,121
20230714,091000,80057845,4250,4225,4260,4225,1201
20230714,090900,74956130,4205,4230,4230,4205,954
20230714,090800,70926615,4235,4235,4235,4230,2027
20230714,090700,62342275,4255,4235,4255,4235,204
20230714,090600,61476775,4235,4255,4255,4235,4215
20230714,090500,43601870,4255,4250,4255,4235,1297
20230714,090400,38089690,4255,4255,4255,4255,3
20230714,090300,38076925,4250,4255,4255,4250,2129
20230714,090200,29023675,4255,4245,4255,4245,719
20230714,090100,25971510,4245,4240,4245,4240,1284
20230714,090000,20527050,4240,4245,4245,4190,4854