KissMeData/045970/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192100,7190344290,10350,10350,10350,10350,6041
20230712,192000,7190344290,10350,10350,10350,10350,0
20230712,191900,7190344290,10350,10350,10350,10350,0
20230712,191800,7190344290,10350,10350,10350,10350,0
20230712,191700,7190344290,10350,10350,10350,10350,0
20230712,191600,7190344290,10350,10350,10350,10350,0
20230712,191500,7190344290,10350,10350,10350,10350,0
20230712,191400,7190344290,10350,10350,10350,10350,0
20230712,191300,7190344290,10350,10350,10350,10350,0
20230712,191200,7190344290,10350,10350,10350,10350,0
20230712,191100,7190344290,10350,10350,10350,10350,0
20230712,191000,7190344290,10350,10350,10350,10350,0
20230712,190900,7190344290,10350,10350,10350,10350,0
20230712,190800,7190344290,10350,10350,10350,10350,0
20230712,190700,7190344290,10350,10350,10350,10350,0
20230712,190600,7190344290,10350,10350,10350,10350,0
20230712,190500,7190344290,10350,10350,10350,10350,0
20230712,190400,7190344290,10350,10350,10350,10350,0
20230712,190300,7190344290,10350,10350,10350,10350,0
20230712,190200,7190344290,10350,10350,10350,10350,0
20230712,190100,7190344290,10350,10350,10350,10350,0
20230712,190000,7190344290,10350,10350,10350,10350,0
20230712,185900,7190344290,10350,10350,10350,10350,0
20230712,185800,7190344290,10350,10350,10350,10350,0
20230712,185700,7190344290,10350,10350,10350,10350,0
20230712,185600,7190344290,10350,10350,10350,10350,0
20230712,185500,7190344290,10350,10350,10350,10350,0
20230712,185400,7190344290,10350,10350,10350,10350,0
20230712,185300,7190344290,10350,10350,10350,10350,0
20230712,185200,7190344290,10350,10350,10350,10350,0
20230712,185100,7190344290,10350,10350,10350,10350,6041
20230712,185000,7190344290,10350,10350,10350,10350,0
20230712,184900,7190344290,10350,10350,10350,10350,0
20230712,184800,7190344290,10350,10350,10350,10350,0
20230712,184700,7190344290,10350,10350,10350,10350,0
20230712,184600,7190344290,10350,10350,10350,10350,0
20230712,184500,7190344290,10350,10350,10350,10350,0
20230712,184400,7190344290,10350,10350,10350,10350,0
20230712,184300,7190344290,10350,10350,10350,10350,0
20230712,184200,7190344290,10350,10350,10350,10350,0
20230712,184100,7190344290,10350,10350,10350,10350,0
20230712,184000,7190344290,10350,10350,10350,10350,0
20230712,183900,7190344290,10350,10350,10350,10350,0
20230712,183800,7190344290,10350,10350,10350,10350,0
20230712,183700,7190344290,10350,10350,10350,10350,0
20230712,183600,7190344290,10350,10350,10350,10350,0
20230712,183500,7190344290,10350,10350,10350,10350,0
20230712,183400,7190344290,10350,10350,10350,10350,0
20230712,183300,7190344290,10350,10350,10350,10350,0
20230712,183200,7190344290,10350,10350,10350,10350,0
20230712,183100,7190344290,10350,10350,10350,10350,0
20230712,183000,7190344290,10350,10350,10350,10350,0
20230712,182900,7190344290,10350,10350,10350,10350,0
20230712,182800,7190344290,10350,10350,10350,10350,0
20230712,182700,7190344290,10350,10350,10350,10350,0
20230712,182600,7190344290,10350,10350,10350,10350,0
20230712,182500,7190344290,10350,10350,10350,10350,0
20230712,182400,7190344290,10350,10350,10350,10350,0
20230712,182300,7190344290,10350,10350,10350,10350,0
20230712,182200,7190344290,10350,10350,10350,10350,0
20230712,182100,7190344290,10350,10350,10350,10350,6041
20230712,182000,7190344290,10350,10350,10350,10350,0
20230712,181900,7190344290,10350,10350,10350,10350,0
20230712,181800,7190344290,10350,10350,10350,10350,0
20230712,181700,7190344290,10350,10350,10350,10350,0
20230712,181600,7190344290,10350,10350,10350,10350,0
20230712,181500,7190344290,10350,10350,10350,10350,0
20230712,181400,7190344290,10350,10350,10350,10350,0
20230712,181300,7190344290,10350,10350,10350,10350,0
20230712,181200,7190344290,10350,10350,10350,10350,0
20230712,181100,7190344290,10350,10350,10350,10350,0
20230712,181000,7190344290,10350,10350,10350,10350,0
20230712,180900,7190344290,10350,10350,10350,10350,0
20230712,180800,7190344290,10350,10350,10350,10350,0
20230712,180700,7190344290,10350,10350,10350,10350,0
20230712,180600,7190344290,10350,10350,10350,10350,0
20230712,180500,7190344290,10350,10350,10350,10350,0
20230712,180400,7190344290,10350,10350,10350,10350,0
20230712,180300,7190344290,10350,10350,10350,10350,0
20230712,180200,7190344290,10350,10350,10350,10350,0
20230712,180100,7190344290,10350,10350,10350,10350,0
20230712,180000,7190344290,10350,10350,10350,10350,0
20230712,175900,7190344290,10350,10350,10350,10350,0
20230712,175800,7190344290,10350,10350,10350,10350,0
20230712,175700,7190344290,10350,10350,10350,10350,0
20230712,175600,7190344290,10350,10350,10350,10350,0
20230712,175500,7190344290,10350,10350,10350,10350,0
20230712,175400,7190344290,10350,10350,10350,10350,0
20230712,175300,7190344290,10350,10350,10350,10350,0
20230712,175200,7190344290,10350,10350,10350,10350,0
20230712,175100,7190344290,10350,10350,10350,10350,6041
20230712,175000,7190344290,10350,10350,10350,10350,0
20230712,174900,7190344290,10350,10350,10350,10350,0
20230712,174800,7190344290,10350,10350,10350,10350,0
20230712,174700,7190344290,10350,10350,10350,10350,0
20230712,174600,7190344290,10350,10350,10350,10350,0
20230712,174500,7190344290,10350,10350,10350,10350,0
20230712,174400,7190344290,10350,10350,10350,10350,0
20230712,174300,7190344290,10350,10350,10350,10350,0
20230712,174200,7190344290,10350,10350,10350,10350,0
20230712,174100,7190344290,10350,10350,10350,10350,0
20230712,174000,7190344290,10350,10350,10350,10350,0
20230712,173900,7190344290,10350,10350,10350,10350,0
20230712,173800,7190344290,10350,10350,10350,10350,0
20230712,173700,7190344290,10350,10350,10350,10350,0
20230712,173600,7190344290,10350,10350,10350,10350,0
20230712,173500,7190344290,10350,10350,10350,10350,0
20230712,173400,7190344290,10350,10350,10350,10350,0
20230712,173300,7190344290,10350,10350,10350,10350,0
20230712,173200,7190344290,10350,10350,10350,10350,0
20230712,173100,7190344290,10350,10350,10350,10350,0
20230712,173000,7190344290,10350,10350,10350,10350,0
20230712,172900,7190344290,10350,10350,10350,10350,0
20230712,172800,7190344290,10350,10350,10350,10350,0
20230712,172700,7190344290,10350,10350,10350,10350,0
20230712,172600,7190344290,10350,10350,10350,10350,0
20230712,172500,7190344290,10350,10350,10350,10350,0
20230712,172400,7190344290,10350,10350,10350,10350,0
20230712,172300,7190344290,10350,10350,10350,10350,0
20230712,172200,7190344290,10350,10350,10350,10350,0
20230712,172100,7190344290,10350,10350,10350,10350,6041
20230712,172000,7190344290,10350,10350,10350,10350,0
20230712,171900,7190344290,10350,10350,10350,10350,0
20230712,171800,7190344290,10350,10350,10350,10350,0
20230712,171700,7190344290,10350,10350,10350,10350,0
20230712,171600,7190344290,10350,10350,10350,10350,0
20230712,171500,7190344290,10350,10350,10350,10350,0
20230712,171400,7190344290,10350,10350,10350,10350,0
20230712,171300,7190344290,10350,10350,10350,10350,0
20230712,171200,7190344290,10350,10350,10350,10350,0
20230712,171100,7190344290,10350,10350,10350,10350,0
20230712,171000,7190344290,10350,10350,10350,10350,0
20230712,170900,7190344290,10350,10350,10350,10350,0
20230712,170800,7190344290,10350,10350,10350,10350,0
20230712,170700,7190344290,10350,10350,10350,10350,0
20230712,170600,7190344290,10350,10350,10350,10350,0
20230712,170500,7190344290,10350,10350,10350,10350,0
20230712,170400,7190344290,10350,10350,10350,10350,0
20230712,170300,7190344290,10350,10350,10350,10350,0
20230712,170200,7190344290,10350,10350,10350,10350,0
20230712,170100,7190344290,10350,10350,10350,10350,0
20230712,170000,7190344290,10350,10350,10350,10350,0
20230712,165900,7190344290,10350,10350,10350,10350,0
20230712,165800,7190344290,10350,10350,10350,10350,0
20230712,165700,7190344290,10350,10350,10350,10350,0
20230712,165600,7190344290,10350,10350,10350,10350,0
20230712,165500,7190344290,10350,10350,10350,10350,0
20230712,165400,7190344290,10350,10350,10350,10350,0
20230712,165300,7190344290,10350,10350,10350,10350,0
20230712,165200,7190344290,10350,10350,10350,10350,0
20230712,165100,7190344290,10350,10350,10350,10350,6041
20230712,165000,7190344290,10350,10350,10350,10350,0
20230712,164900,7190344290,10350,10350,10350,10350,0
20230712,164800,7190344290,10350,10350,10350,10350,0
20230712,164700,7190344290,10350,10350,10350,10350,0
20230712,164600,7190344290,10350,10350,10350,10350,0
20230712,164500,7190344290,10350,10350,10350,10350,0
20230712,164400,7190344290,10350,10350,10350,10350,0
20230712,164300,7190344290,10350,10350,10350,10350,0
20230712,164200,7190344290,10350,10350,10350,10350,0
20230712,164100,7190344290,10350,10350,10350,10350,0
20230712,164000,7190344290,10350,10350,10350,10350,0
20230712,163900,7190344290,10350,10350,10350,10350,0
20230712,163800,7190344290,10350,10350,10350,10350,0
20230712,163700,7190344290,10350,10350,10350,10350,0
20230712,163600,7190344290,10350,10350,10350,10350,0
20230712,163500,7190344290,10350,10350,10350,10350,0
20230712,163400,7190344290,10350,10350,10350,10350,0
20230712,163300,7190344290,10350,10350,10350,10350,0
20230712,163200,7190344290,10350,10350,10350,10350,0
20230712,163100,7190344290,10350,10350,10350,10350,0
20230712,163000,7190344290,10350,10350,10350,10350,0
20230712,162900,7190344290,10350,10350,10350,10350,0
20230712,162800,7190344290,10350,10350,10350,10350,0
20230712,162700,7190344290,10350,10350,10350,10350,0
20230712,162600,7190344290,10350,10350,10350,10350,0
20230712,162500,7190344290,10350,10350,10350,10350,0
20230712,162400,7190344290,10350,10350,10350,10350,0
20230712,162300,7190344290,10350,10350,10350,10350,0
20230712,162200,7190344290,10350,10350,10350,10350,0
20230712,162100,7190344290,10350,10350,10350,10350,6041
20230712,162000,7190344290,10350,10350,10350,10350,0
20230712,161900,7190344290,10350,10350,10350,10350,0
20230712,161800,7190344290,10350,10350,10350,10350,0
20230712,161700,7190344290,10350,10350,10350,10350,0
20230712,161600,7190344290,10350,10350,10350,10350,0
20230712,161500,7190344290,10350,10350,10350,10350,0
20230712,161400,7190344290,10350,10350,10350,10350,0
20230712,161300,7190344290,10350,10350,10350,10350,0
20230712,161200,7190344290,10350,10350,10350,10350,0
20230712,161100,7190344290,10350,10350,10350,10350,0
20230712,161000,7190344290,10350,10350,10350,10350,0
20230712,160900,7190344290,10350,10350,10350,10350,0
20230712,160800,7190344290,10350,10350,10350,10350,0
20230712,160700,7190344290,10350,10350,10350,10350,0
20230712,160600,7190344290,10350,10350,10350,10350,0
20230712,160500,7190344290,10350,10350,10350,10350,0
20230712,160400,7190344290,10350,10350,10350,10350,0
20230712,160300,7190344290,10350,10350,10350,10350,0
20230712,160200,7190344290,10350,10350,10350,10350,0
20230712,160100,7190344290,10350,10350,10350,10350,0
20230712,160000,7190344290,10350,10350,10350,10350,0
20230712,155900,7190344290,10350,10350,10350,10350,0
20230712,155800,7190344290,10350,10350,10350,10350,0
20230712,155700,7190344290,10350,10350,10350,10350,0
20230712,155600,7190344290,10350,10350,10350,10350,0
20230712,155500,7190344290,10350,10350,10350,10350,0
20230712,155400,7190344290,10350,10350,10350,10350,0
20230712,155300,7190344290,10350,10350,10350,10350,0
20230712,155200,7190344290,10350,10350,10350,10350,0
20230712,155100,7190344290,10350,10350,10350,10350,6041
20230712,155000,7190344290,10350,10350,10350,10350,0
20230712,154900,7190344290,10350,10350,10350,10350,0
20230712,154800,7190344290,10350,10350,10350,10350,0
20230712,154700,7190344290,10350,10350,10350,10350,0
20230712,154600,7190344290,10350,10350,10350,10350,0
20230712,154500,7190344290,10350,10350,10350,10350,0
20230712,154400,7190344290,10350,10350,10350,10350,0
20230712,154300,7190344290,10350,10350,10350,10350,0
20230712,154200,7190344290,10350,10350,10350,10350,0
20230712,154100,7190344290,10350,10350,10350,10350,0
20230712,154000,7190344290,10350,10350,10350,10350,0
20230712,153900,7190344290,10350,10350,10350,10350,0
20230712,153800,7190344290,10350,10350,10350,10350,0
20230712,153700,7190344290,10350,10350,10350,10350,0
20230712,153600,7190344290,10350,10350,10350,10350,0
20230712,153500,7190344290,10350,10350,10350,10350,0
20230712,153400,7190344290,10350,10350,10350,10350,0
20230712,153300,7190344290,10350,10350,10350,10350,0
20230712,153200,7190344290,10350,10350,10350,10350,0
20230712,153100,7190344290,10350,10350,10350,10350,0
20230712,153000,7190344290,10350,10350,10350,10350,6041
20230712,152900,7127819940,10340,10340,10340,10340,0
20230712,152800,7127819940,10340,10340,10340,10340,0
20230712,152700,7127819940,10340,10340,10340,10340,0
20230712,152600,7127819940,10340,10340,10340,10340,0
20230712,152500,7127819940,10340,10340,10340,10340,0
20230712,152400,7127819940,10340,10340,10340,10340,0
20230712,152300,7127819940,10340,10340,10340,10340,0
20230712,152200,7127819940,10340,10340,10340,10340,0
20230712,152100,7127819940,10340,10340,10340,10340,0
20230712,152000,7127819940,10340,10340,10340,10340,0
20230712,151900,7127819940,10340,10330,10350,10330,2193
20230712,151800,7105153520,10330,10320,10330,10320,610
20230712,151700,7098852780,10320,10340,10340,10310,4064
20230712,151600,7056900560,10340,10350,10360,10340,1590
20230712,151500,7040446610,10370,10370,10380,10350,3314
20230712,151400,7006070930,10380,10360,10380,10360,2117
20230712,151300,6984103380,10360,10320,10360,10320,9961
20230712,151200,6881106830,10320,10300,10330,10290,4190
20230712,151100,6837886590,10300,10260,10300,10260,8115
20230712,151000,6754466390,10260,10260,10270,10260,601
20230712,150900,6748300120,10260,10270,10280,10260,2559
20230712,150800,6722032050,10270,10270,10280,10270,1629
20230712,150700,6705301570,10270,10270,10270,10270,200
20230712,150600,6703247570,10270,10280,10290,10270,3097
20230712,150500,6671430330,10280,10290,10290,10280,2963
20230712,150400,6640968690,10290,10280,10290,10280,1535
20230712,150300,6625188390,10290,10290,10290,10290,190
20230712,150200,6623233290,10290,10290,10290,10280,145
20230712,150100,6621742480,10290,10290,10290,10290,350
20230712,150000,6618140980,10290,10290,10290,10290,93
20230712,145900,6617184010,10290,10280,10290,10280,670
20230712,145800,6610290910,10290,10290,10290,10290,201
20230712,145700,6608222620,10280,10280,10280,10280,594
20230712,145600,6602116300,10290,10280,10290,10280,438
20230712,145500,6597613360,10280,10280,10280,10280,178
20230712,145400,6595783520,10280,10290,10290,10280,150
20230712,145300,6594241020,10290,10280,10290,10280,212
20230712,145200,6592061640,10280,10280,10280,10280,1286
20230712,145100,6578841560,10290,10280,10290,10280,200
20230712,145000,6576784960,10280,10280,10280,10280,1671
20230712,144900,6559607080,10280,10280,10280,10280,1238
20230712,144800,6546880440,10280,10290,10290,10280,158
20230712,144700,6545254760,10280,10280,10280,10280,284
20230712,144600,6542335240,10280,10260,10280,10260,1162
20230712,144500,6530391020,10270,10270,10270,10270,364
20230712,144400,6526652740,10270,10280,10280,10270,43
20230712,144300,6526211030,10280,10270,10280,10270,462
20230712,144200,6521466190,10270,10280,10280,10270,1129
20230712,144100,6509869840,10280,10280,10280,10280,119
20230712,144000,6508646520,10280,10280,10280,10280,1083
20230712,143900,6497513280,10280,10280,10280,10280,1
20230712,143800,6497503000,10270,10280,10280,10270,664
20230712,143700,6490679670,10280,10280,10280,10280,351
20230712,143600,6487071390,10270,10240,10270,10240,3210
20230712,143500,6454167370,10250,10240,10250,10230,1126
20230712,143400,6442637160,10240,10240,10250,10240,1757
20230712,143300,6424645470,10240,10250,10250,10240,450
20230712,143200,6420034970,10250,10260,10260,10250,556
20230712,143100,6414335950,10250,10250,10250,10250,1
20230712,143000,6414325700,10250,10270,10270,10250,3904
20230712,142900,6374289660,10270,10260,10270,10260,431
20230712,142800,6369865420,10260,10250,10260,10250,91
20230712,142700,6368932660,10260,10240,10260,10240,65
20230712,142600,6368266360,10240,10250,10260,10240,2907
20230712,142500,6338478780,10250,10270,10270,10250,1571
20230712,142400,6322357100,10270,10270,10270,10270,3
20230712,142300,6322326290,10280,10280,10280,10280,472
20230712,142200,6317474130,10280,10280,10290,10280,1257
20230712,142100,6304542170,10280,10280,10280,10280,61
20230712,142000,6303915090,10280,10280,10280,10270,726
20230712,141900,6296454200,10290,10290,10290,10280,316
20230712,141800,6293205040,10280,10290,10300,10280,522
20230712,141700,6287834710,10290,10280,10290,10280,167
20230712,141600,6286117890,10280,10290,10300,10280,574
20230712,141500,6280213610,10290,10310,10310,10290,403
20230712,141400,6276064220,10270,10310,10310,10270,2514
20230712,141300,6250196210,10300,10320,10330,10300,1337
20230712,141200,6236401670,10320,10320,10330,10310,1461
20230712,141100,6221322980,10320,10310,10320,10310,589
20230712,141000,6215245390,10310,10300,10310,10260,1547
20230712,140900,6199313500,10260,10310,10310,10260,4599
20230712,140800,6152058830,10300,10330,10340,10300,3870
20230712,140700,6112127760,10340,10350,10360,10320,5100
20230712,140600,6059396560,10360,10380,10390,10350,1804
20230712,140500,6040672280,10380,10380,10390,10350,3495
20230712,140400,6004433260,10370,10380,10390,10370,1910
20230712,140300,5984607810,10390,10340,10390,10330,7694
20230712,140200,5904948420,10340,10370,10370,10330,5826
20230712,140100,5844699090,10370,10430,10430,10370,6819
20230712,140000,5773703010,10430,10380,10450,10360,38564
20230712,135900,5371487530,10380,10390,10390,10360,3015
20230712,135800,5340214850,10390,10390,10410,10370,12448
20230712,135700,5210810040,10380,10370,10380,10350,5247
20230712,135600,5156419250,10370,10350,10380,10350,6349
20230712,135500,5090570430,10370,10260,10370,10260,23885
20230712,135400,4844210200,10270,10270,10270,10260,4262
20230712,135300,4800481310,10260,10270,10270,10260,118
20230712,135200,4799269650,10270,10260,10270,10260,871
20230712,135100,4790331760,10260,10280,10280,10260,314
20230712,135000,4787105210,10290,10280,10290,10270,1578
20230712,134900,4770878610,10270,10260,10270,10260,3249
20230712,134800,4737518780,10250,10250,10250,10250,869
20230712,134700,4728611530,10250,10250,10250,10250,5
20230712,134600,4728560280,10250,10250,10250,10250,15
20230712,134500,4728406530,10240,10240,10240,10240,165
20230712,134400,4726716930,10240,10260,10260,10240,236
20230712,134300,4724298530,10250,10250,10250,10250,175
20230712,134200,4722504780,10250,10250,10250,10250,191
20230712,134100,4720547030,10250,10250,10250,10250,209
20230712,134000,4718404780,10250,10250,10250,10240,375
20230712,133900,4714563230,10260,10250,10270,10250,4700
20230712,133800,4666334050,10250,10250,10250,10250,300
20230712,133700,4663259050,10250,10250,10250,10250,0
20230712,133600,4663259050,10250,10250,10250,10240,1474
20230712,133500,4648161150,10260,10260,10260,10260,31
20230712,133400,4647843090,10240,10250,10250,10240,372
20230712,133300,4644033530,10250,10250,10250,10240,1148
20230712,133200,4632267220,10250,10250,10260,10250,1783
20230712,133100,4613984170,10250,10270,10270,10250,1589
20230712,133000,4597669000,10280,10290,10290,10280,895
20230712,132900,4588467420,10290,10290,10290,10280,1562
20230712,132800,4572402380,10280,10280,10290,10270,3526
20230712,132700,4536154780,10290,10270,10290,10270,452
20230712,132600,4531505560,10290,10280,10300,10260,8105
20230712,132500,4448201930,10280,10290,10290,10270,1644
20230712,132400,4431304740,10280,10290,10300,10280,1999
20230712,132300,4410741130,10300,10280,10300,10270,10401
20230712,132200,4303755520,10280,10260,10280,10260,5023
20230712,132100,4252165980,10250,10150,10250,10150,16826
20230712,132000,4080275500,10160,10160,10160,10160,10
20230712,131900,4080173900,10150,10150,10150,10150,10
20230712,131800,4080072400,10150,10150,10150,10150,1569
20230712,131700,4064147050,10150,10150,10150,10150,22
20230712,131600,4063923750,10150,10170,10170,10150,1215
20230712,131500,4051580130,10170,10190,10190,10170,2016
20230712,131400,4031063340,10200,10190,10200,10190,1126
20230712,131300,4019589320,10190,10190,10190,10190,50
20230712,131200,4019079820,10190,10190,10190,10190,1426
20230712,131100,4004548880,10190,10190,10190,10190,491
20230712,131000,3999545590,10190,10190,10190,10190,0
20230712,130900,3999545590,10190,10190,10190,10170,702
20230712,130800,3992395110,10190,10180,10190,10180,396
20230712,130700,3988363680,10190,10190,10190,10190,526
20230712,130600,3983003740,10190,10190,10190,10190,154
20230712,130500,3981434480,10190,10200,10200,10190,664
20230712,130400,3974667320,10200,10200,10200,10200,111
20230712,130300,3973535120,10200,10190,10200,10190,101
20230712,130200,3972505830,10190,10190,10190,10180,338
20230712,130100,3969062890,10180,10190,10190,10180,60
20230712,130000,3968451790,10190,10190,10190,10190,711
20230712,125900,3961206700,10190,10190,10190,10190,0
20230712,125800,3961206700,10190,10190,10190,10190,0
20230712,125700,3961206700,10190,10170,10190,10170,358
20230712,125600,3957562270,10170,10170,10170,10170,28
20230712,125500,3957277510,10170,10170,10170,10170,205
20230712,125400,3955192660,10170,10170,10170,10170,35
20230712,125300,3954836710,10180,10170,10180,10170,52
20230712,125200,3954307750,10170,10170,10180,10170,101
20230712,125100,3953279880,10170,10170,10170,10170,211
20230712,125000,3951134010,10180,10180,10180,10180,488
20230712,124900,3946166170,10190,10180,10190,10180,115
20230712,124800,3944995460,10190,10180,10190,10180,100
20230712,124700,3943976960,10180,10180,10180,10180,677
20230712,124600,3937085100,10180,10180,10180,10180,0
20230712,124500,3937085100,10180,10180,10180,10180,565
20230712,124400,3931333400,10180,10180,10180,10180,108
20230712,124300,3930233960,10190,10180,10190,10180,229
20230712,124200,3927902440,10180,10190,10190,10180,421
20230712,124100,3923616440,10190,10190,10190,10190,44
20230712,124000,3923168080,10190,10200,10200,10190,20
20230712,123900,3922964180,10200,10200,10200,10180,213
20230712,123800,3920793600,10200,10200,10200,10200,0
20230712,123700,3920793600,10200,10190,10200,10190,1128
20230712,123600,3909297130,10180,10180,10180,10170,1401
20230712,123500,3895036250,10180,10180,10180,10180,49
20230712,123400,3894537430,10180,10170,10180,10170,201
20230712,123300,3892491260,10180,10150,10180,10150,110
20230712,123200,3891372610,10150,10160,10160,10150,201
20230712,123100,3889330460,10150,10150,10150,10150,209
20230712,123000,3887209110,10150,10150,10150,10150,24
20230712,122900,3886965510,10150,10140,10150,10140,105
20230712,122800,3885900250,10150,10160,10160,10150,997
20230712,122700,3875776360,10170,10170,10170,10170,922
20230712,122600,3866399620,10180,10180,10180,10180,1
20230712,122500,3866389440,10180,10190,10190,10170,58
20230712,122400,3865798710,10180,10180,10180,10180,1
20230712,122300,3865788530,10180,10180,10180,10180,300
20230712,122200,3862734530,10190,10180,10190,10180,910
20230712,122100,3853469640,10190,10190,10190,10190,22
20230712,122000,3853245460,10190,10180,10190,10180,525
20230712,121900,3847896800,10180,10180,10180,10180,102
20230712,121800,3846858440,10180,10160,10180,10150,1565
20230712,121700,3830940170,10160,10160,10160,10160,1010
20230712,121600,3820678570,10160,10160,10160,10160,10
20230712,121500,3820576970,10160,10150,10160,10150,106
20230712,121400,3819500310,10160,10160,10160,10160,2
20230712,121300,3819479990,10160,10160,10160,10160,9
20230712,121200,3819388550,10160,10160,10160,10160,0
20230712,121100,3819388550,10160,10150,10160,10150,112
20230712,121000,3818250640,10150,10150,10150,10150,21
20230712,120900,3818037490,10150,10150,10150,10150,2449
20230712,120800,3793180140,10150,10150,10150,10150,1
20230712,120700,3793169990,10150,10150,10150,10150,1
20230712,120600,3793159840,10140,10140,10140,10140,1
20230712,120500,3793149700,10130,10150,10150,10130,414
20230712,120400,3788953420,10150,10160,10160,10150,811
20230712,120300,3780721370,10160,10170,10170,10160,264
20230712,120200,3778039120,10170,10170,10170,10170,804
20230712,120100,3769862440,10160,10160,10160,10160,31
20230712,120000,3769547480,10180,10170,10180,10150,895
20230712,115900,3760445430,10150,10140,10150,10140,1101
20230712,115800,3749270380,10140,10140,10140,10140,1
20230712,115700,3749260240,10120,10110,10120,10110,824
20230712,115600,3740923780,10110,10120,10120,10110,60
20230712,115500,3740317080,10120,10100,10120,10090,646
20230712,115400,3733789750,10100,10100,10100,10090,6140
20230712,115300,3671788960,10090,10100,10100,10090,159
20230712,115200,3670183560,10110,10110,10110,10100,5343
20230712,115100,3616209700,10110,10110,10120,10110,488
20230712,115000,3611276000,10120,10120,10120,10110,360
20230712,114900,3607636100,10120,10130,10130,10120,2334
20230712,114800,3584014970,10130,10150,10150,10130,1305
20230712,114700,3570795220,10130,10130,10130,10130,192
20230712,114600,3568850260,10130,10130,10130,10130,1011
20230712,114500,3558608830,10130,10130,10130,10130,2
20230712,114400,3558588570,10130,10130,10130,10130,50
20230712,114300,3558082070,10130,10130,10130,10130,552
20230712,114200,3552490310,10130,10120,10130,10120,914
20230712,114100,3543240610,10110,10110,10120,10110,804
20230712,114000,3535112140,10120,10120,10120,10120,1774
20230712,113900,3517159260,10120,10130,10130,10120,293
20230712,113800,3514191520,10130,10150,10150,10130,2283
20230712,113700,3491060930,10150,10150,10150,10140,65
20230712,113600,3490401240,10130,10150,10150,10130,897
20230712,113500,3481305560,10160,10150,10170,10150,81
20230712,113400,3480483090,10170,10170,10170,10170,50
20230712,113300,3479974590,10170,10170,10170,10170,3
20230712,113200,3479944080,10170,10170,10170,10170,0
20230712,113100,3479944080,10170,10130,10170,10130,170
20230712,113000,3478220520,10130,10160,10160,10130,3001
20230712,112900,3447738430,10150,10140,10150,10140,1025
20230712,112800,3437334690,10150,10120,10150,10110,3500
20230712,112700,3401901150,10120,10120,10120,10120,103
20230712,112600,3400858790,10120,10140,10140,10120,4051
20230712,112500,3359850210,10130,10130,10130,10130,10
20230712,112400,3359748910,10130,10140,10140,10130,583
20230712,112300,3353842120,10130,10140,10140,10120,4029
20230712,112200,3313033050,10140,10140,10140,10140,144
20230712,112100,3311572890,10140,10140,10140,10130,72
20230712,112000,3310842830,10140,10140,10140,10140,79
20230712,111900,3310041770,10150,10140,10150,10140,113
20230712,111800,3308895800,10150,10130,10150,10130,403
20230712,111700,3304813290,10130,10160,10170,10130,4999
20230712,111600,3254097690,10160,10170,10170,10160,19
20230712,111500,3253904590,10170,10170,10170,10170,1
20230712,111400,3253894420,10150,10160,10170,10150,214
20230712,111300,3251721130,10160,10170,10170,10160,1235
20230712,111200,3239165910,10170,10180,10180,10170,163
20230712,111100,3237506750,10180,10180,10180,10180,1005
20230712,111000,3227275850,10180,10180,10180,10180,200
20230712,110900,3225239850,10180,10180,10180,10180,110
20230712,110800,3224120050,10180,10180,10180,10170,233
20230712,110700,3221748840,10170,10180,10180,10170,77
20230712,110600,3220965250,10170,10180,10180,10160,2418
20230712,110500,3196373800,10180,10180,10180,10180,91
20230712,110400,3195447420,10180,10170,10180,10170,211
20230712,110300,3193301440,10150,10190,10200,10150,5012
20230712,110200,3142327330,10190,10220,10220,10190,1188
20230712,110100,3130212410,10200,10200,10200,10190,1695
20230712,110000,3112924140,10190,10180,10190,10180,1544
20230712,105900,3097206180,10180,10220,10220,10180,830
20230712,105800,3088746560,10200,10220,10220,10200,1687
20230712,105700,3071536410,10220,10220,10220,10200,1606
20230712,105600,3055149310,10220,10210,10220,10210,242
20230712,105500,3052676940,10210,10210,10210,10200,1810
20230712,105400,3034197840,10210,10220,10220,10210,1495
20230712,105300,3018924100,10210,10220,10220,10210,703
20230712,105200,3011741100,10230,10230,10240,10230,213
20230712,105100,3009561610,10230,10240,10240,10230,659
20230712,105000,3002814450,10240,10240,10240,10240,192
20230712,104900,3000848370,10240,10240,10240,10240,0
20230712,104800,3000848370,10240,10250,10250,10240,1313
20230712,104700,2987391870,10250,10250,10250,10250,0
20230712,104600,2987391870,10250,10250,10250,10250,172
20230712,104500,2985628870,10250,10260,10260,10250,291
20230712,104400,2982643320,10260,10260,10260,10260,360
20230712,104300,2978949720,10260,10260,10260,10260,120
20230712,104200,2977718520,10260,10260,10260,10260,350
20230712,104100,2974127520,10260,10270,10270,10260,216
20230712,104000,2971910680,10270,10270,10270,10270,246
20230712,103900,2969384260,10280,10270,10280,10260,1154
20230712,103800,2957529170,10270,10260,10270,10260,1050
20230712,103700,2946751760,10250,10260,10260,10250,68
20230712,103600,2946054280,10260,10200,10260,10200,277
20230712,103500,2943214540,10200,10200,10210,10200,1654
20230712,103400,2926340740,10200,10200,10200,10200,494
20230712,103300,2921301940,10190,10190,10190,10190,477
20230712,103200,2916441310,10190,10200,10200,10190,1030
20230712,103100,2905943310,10200,10230,10230,10190,1613
20230712,103000,2889476500,10230,10230,10230,10230,582
20230712,102900,2883522640,10230,10230,10230,10230,245
20230712,102800,2881016290,10230,10230,10260,10220,1222
20230712,102700,2868498870,10230,10240,10240,10230,674
20230712,102600,2861602710,10230,10260,10270,10230,1251
20230712,102500,2848781590,10250,10250,10250,10250,144
20230712,102400,2847305590,10240,10240,10240,10240,1069
20230712,102300,2836359030,10240,10230,10240,10230,476
20230712,102200,2831487390,10230,10230,10230,10230,932
20230712,102100,2821953030,10230,10250,10260,10230,873
20230712,102000,2813006070,10260,10270,10280,10260,1483
20230712,101900,2797778820,10260,10270,10270,10260,1210
20230712,101800,2785352500,10270,10240,10270,10240,2814
20230712,101700,2756496150,10230,10220,10230,10220,1383
20230712,101600,2742353060,10230,10210,10230,10210,712
20230712,101500,2735081650,10220,10220,10220,10220,254
20230712,101400,2732485770,10220,10220,10220,10210,230
20230712,101300,2730135800,10210,10230,10230,10210,231
20230712,101200,2727772890,10230,10270,10280,10200,9750
20230712,101100,2627896760,10250,10250,10270,10240,4547
20230712,101000,2581267560,10240,10240,10250,10220,2487
20230712,100900,2555799740,10230,10230,10240,10210,1698
20230712,100800,2538427090,10220,10190,10220,10190,1752
20230712,100700,2520541470,10190,10190,10190,10180,875
20230712,100600,2511632700,10190,10200,10210,10190,268
20230712,100500,2508901430,10200,10200,10200,10180,2191
20230712,100400,2486575180,10200,10200,10200,10200,1193
20230712,100300,2474406580,10190,10170,10190,10160,3211
20230712,100200,2441722730,10170,10160,10170,10160,1305
20230712,100100,2428456930,10160,10160,10160,10150,612
20230712,100000,2422244870,10150,10150,10150,10150,70
20230712,095900,2421534370,10150,10160,10160,10150,1451
20230712,095800,2406797560,10160,10190,10200,10160,528
20230712,095700,2401424110,10200,10200,10210,10170,1112
20230712,095600,2390092330,10200,10170,10200,10170,760
20230712,095500,2382351550,10160,10160,10160,10160,478
20230712,095400,2377495070,10150,10160,10160,10150,746
20230712,095300,2369919210,10160,10160,10160,10160,573
20230712,095200,2364097530,10160,10180,10190,10160,1556
20230712,095100,2348269510,10180,10180,10190,10180,947
20230712,095000,2338626900,10190,10200,10220,10190,945
20230712,094900,2328986250,10200,10230,10230,10200,21
20230712,094800,2328771510,10230,10220,10230,10220,527
20230712,094700,2323384520,10220,10180,10220,10180,264
20230712,094600,2320686760,10220,10160,10220,10160,1051
20230712,094500,2309999630,10160,10160,10180,10150,1232
20230712,094400,2297484830,10160,10230,10230,10160,5462
20230712,094300,2241866660,10230,10230,10230,10220,1880
20230712,094200,2222635060,10230,10230,10230,10230,220
20230712,094100,2220384460,10230,10230,10250,10200,1974
20230712,094000,2200217930,10230,10250,10250,10230,701
20230712,093900,2193041020,10250,10280,10280,10250,1008
20230712,093800,2182698640,10280,10280,10280,10270,756
20230712,093700,2174932020,10280,10280,10280,10270,211
20230712,093600,2172764720,10270,10280,10280,10270,807
20230712,093500,2164476610,10270,10260,10280,10240,2401
20230712,093400,2139859780,10260,10270,10270,10250,1694
20230712,093300,2122485020,10270,10260,10270,10250,988
20230712,093200,2112352480,10260,10250,10260,10250,1611
20230712,093100,2095831060,10250,10260,10260,10250,489
20230712,093000,2090816470,10260,10270,10270,10250,626
20230712,092900,2084392640,10260,10270,10280,10260,2259
20230712,092800,2061193310,10280,10290,10300,10280,1890
20230712,092700,2041752300,10290,10260,10290,10260,3067
20230712,092600,2010202700,10260,10250,10260,10250,891
20230712,092500,2001065670,10250,10240,10260,10230,1251
20230712,092400,1988245050,10250,10160,10250,10150,3044
20230712,092300,1957170040,10160,10160,10170,10110,4256
20230712,092200,1914012890,10160,10200,10200,10160,1932
20230712,092100,1894357150,10200,10220,10230,10200,2933
20230712,092000,1864413450,10240,10240,10250,10200,3033
20230712,091900,1833393340,10250,10240,10250,10240,1183
20230712,091800,1821269920,10250,10240,10250,10230,2726
20230712,091700,1793361140,10240,10290,10300,10230,5866
20230712,091600,1733185590,10290,10310,10320,10260,9813
20230712,091500,1632110020,10310,10310,10330,10310,2360
20230712,091400,1607759030,10310,10320,10330,10310,1146
20230712,091300,1595933580,10330,10330,10330,10320,1985
20230712,091200,1575436680,10330,10320,10330,10310,5375
20230712,091100,1519944170,10310,10300,10320,10300,5042
20230712,091000,1467928200,10310,10320,10320,10300,1581
20230712,090900,1451634300,10310,10320,10320,10300,3642
20230712,090800,1414058700,10320,10330,10330,10290,6295
20230712,090700,1349154330,10330,10370,10370,10330,3423
20230712,090600,1313747930,10380,10380,10380,10340,9504
20230712,090500,1215226000,10380,10390,10400,10350,9444
20230712,090400,1117190700,10400,10420,10430,10390,13519
20230712,090300,976459860,10410,10370,10440,10360,10655
20230712,090200,865687980,10360,10450,10460,10350,10664
20230712,090100,754682580,10450,10400,10480,10360,43923
20230712,090000,297213070,10410,10250,10420,10250,28767