KissMeData/220180/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202600,443114765,3625,3625,3625,3625,4218
20230714,202500,443114765,3625,3625,3625,3625,0
20230714,202400,443114765,3625,3625,3625,3625,0
20230714,202300,443114765,3625,3625,3625,3625,0
20230714,202200,443114765,3625,3625,3625,3625,0
20230714,202100,443114765,3625,3625,3625,3625,0
20230714,202000,443114765,3625,3625,3625,3625,0
20230714,201900,443114765,3625,3625,3625,3625,0
20230714,201800,443114765,3625,3625,3625,3625,0
20230714,201700,443114765,3625,3625,3625,3625,0
20230714,201600,443114765,3625,3625,3625,3625,0
20230714,201500,443114765,3625,3625,3625,3625,0
20230714,201400,443114765,3625,3625,3625,3625,0
20230714,201300,443114765,3625,3625,3625,3625,0
20230714,201200,443114765,3625,3625,3625,3625,0
20230714,201100,443114765,3625,3625,3625,3625,0
20230714,201000,443114765,3625,3625,3625,3625,0
20230714,200900,443114765,3625,3625,3625,3625,0
20230714,200800,443114765,3625,3625,3625,3625,0
20230714,200700,443114765,3625,3625,3625,3625,0
20230714,200600,443114765,3625,3625,3625,3625,0
20230714,200500,443114765,3625,3625,3625,3625,0
20230714,200400,443114765,3625,3625,3625,3625,0
20230714,200300,443114765,3625,3625,3625,3625,0
20230714,200200,443114765,3625,3625,3625,3625,0
20230714,200100,443114765,3625,3625,3625,3625,0
20230714,200000,443114765,3625,3625,3625,3625,0
20230714,195900,443114765,3625,3625,3625,3625,0
20230714,195800,443114765,3625,3625,3625,3625,0
20230714,195700,443114765,3625,3625,3625,3625,0
20230714,195600,443114765,3625,3625,3625,3625,4218
20230714,195500,443114765,3625,3625,3625,3625,0
20230714,195400,443114765,3625,3625,3625,3625,0
20230714,195300,443114765,3625,3625,3625,3625,0
20230714,195200,443114765,3625,3625,3625,3625,0
20230714,195100,443114765,3625,3625,3625,3625,0
20230714,195000,443114765,3625,3625,3625,3625,0
20230714,194900,443114765,3625,3625,3625,3625,0
20230714,194800,443114765,3625,3625,3625,3625,0
20230714,194700,443114765,3625,3625,3625,3625,0
20230714,194600,443114765,3625,3625,3625,3625,0
20230714,194500,443114765,3625,3625,3625,3625,0
20230714,194400,443114765,3625,3625,3625,3625,0
20230714,194300,443114765,3625,3625,3625,3625,0
20230714,194200,443114765,3625,3625,3625,3625,0
20230714,194100,443114765,3625,3625,3625,3625,0
20230714,194000,443114765,3625,3625,3625,3625,0
20230714,193900,443114765,3625,3625,3625,3625,0
20230714,193800,443114765,3625,3625,3625,3625,0
20230714,193700,443114765,3625,3625,3625,3625,0
20230714,193600,443114765,3625,3625,3625,3625,0
20230714,193500,443114765,3625,3625,3625,3625,0
20230714,193400,443114765,3625,3625,3625,3625,0
20230714,193300,443114765,3625,3625,3625,3625,0
20230714,193200,443114765,3625,3625,3625,3625,0
20230714,193100,443114765,3625,3625,3625,3625,0
20230714,193000,443114765,3625,3625,3625,3625,0
20230714,192900,443114765,3625,3625,3625,3625,0
20230714,192800,443114765,3625,3625,3625,3625,0
20230714,192700,443114765,3625,3625,3625,3625,0
20230714,192600,443114765,3625,3625,3625,3625,4218
20230714,192500,443114765,3625,3625,3625,3625,0
20230714,192400,443114765,3625,3625,3625,3625,0
20230714,192300,443114765,3625,3625,3625,3625,0
20230714,192200,443114765,3625,3625,3625,3625,0
20230714,192100,443114765,3625,3625,3625,3625,0
20230714,192000,443114765,3625,3625,3625,3625,0
20230714,191900,443114765,3625,3625,3625,3625,0
20230714,191800,443114765,3625,3625,3625,3625,0
20230714,191700,443114765,3625,3625,3625,3625,0
20230714,191600,443114765,3625,3625,3625,3625,0
20230714,191500,443114765,3625,3625,3625,3625,0
20230714,191400,443114765,3625,3625,3625,3625,0
20230714,191300,443114765,3625,3625,3625,3625,0
20230714,191200,443114765,3625,3625,3625,3625,0
20230714,191100,443114765,3625,3625,3625,3625,0
20230714,191000,443114765,3625,3625,3625,3625,0
20230714,190900,443114765,3625,3625,3625,3625,0
20230714,190800,443114765,3625,3625,3625,3625,0
20230714,190700,443114765,3625,3625,3625,3625,0
20230714,190600,443114765,3625,3625,3625,3625,0
20230714,190500,443114765,3625,3625,3625,3625,0
20230714,190400,443114765,3625,3625,3625,3625,0
20230714,190300,443114765,3625,3625,3625,3625,0
20230714,190200,443114765,3625,3625,3625,3625,0
20230714,190100,443114765,3625,3625,3625,3625,0
20230714,190000,443114765,3625,3625,3625,3625,0
20230714,185900,443114765,3625,3625,3625,3625,0
20230714,185800,443114765,3625,3625,3625,3625,0
20230714,185700,443114765,3625,3625,3625,3625,0
20230714,185600,443114765,3625,3625,3625,3625,4218
20230714,185500,443114765,3625,3625,3625,3625,0
20230714,185400,443114765,3625,3625,3625,3625,0
20230714,185300,443114765,3625,3625,3625,3625,0
20230714,185200,443114765,3625,3625,3625,3625,0
20230714,185100,443114765,3625,3625,3625,3625,0
20230714,185000,443114765,3625,3625,3625,3625,0
20230714,184900,443114765,3625,3625,3625,3625,0
20230714,184800,443114765,3625,3625,3625,3625,0
20230714,184700,443114765,3625,3625,3625,3625,0
20230714,184600,443114765,3625,3625,3625,3625,0
20230714,184500,443114765,3625,3625,3625,3625,0
20230714,184400,443114765,3625,3625,3625,3625,0
20230714,184300,443114765,3625,3625,3625,3625,0
20230714,184200,443114765,3625,3625,3625,3625,0
20230714,184100,443114765,3625,3625,3625,3625,0
20230714,184000,443114765,3625,3625,3625,3625,0
20230714,183900,443114765,3625,3625,3625,3625,0
20230714,183800,443114765,3625,3625,3625,3625,0
20230714,183700,443114765,3625,3625,3625,3625,0
20230714,183600,443114765,3625,3625,3625,3625,0
20230714,183500,443114765,3625,3625,3625,3625,0
20230714,183400,443114765,3625,3625,3625,3625,0
20230714,183300,443114765,3625,3625,3625,3625,0
20230714,183200,443114765,3625,3625,3625,3625,0
20230714,183100,443114765,3625,3625,3625,3625,0
20230714,183000,443114765,3625,3625,3625,3625,0
20230714,182900,443114765,3625,3625,3625,3625,0
20230714,182800,443114765,3625,3625,3625,3625,0
20230714,182700,443114765,3625,3625,3625,3625,0
20230714,182600,443114765,3625,3625,3625,3625,4218
20230714,182500,443114765,3625,3625,3625,3625,0
20230714,182400,443114765,3625,3625,3625,3625,0
20230714,182300,443114765,3625,3625,3625,3625,0
20230714,182200,443114765,3625,3625,3625,3625,0
20230714,182100,443114765,3625,3625,3625,3625,0
20230714,182000,443114765,3625,3625,3625,3625,0
20230714,181900,443114765,3625,3625,3625,3625,0
20230714,181800,443114765,3625,3625,3625,3625,0
20230714,181700,443114765,3625,3625,3625,3625,0
20230714,181600,443114765,3625,3625,3625,3625,0
20230714,181500,443114765,3625,3625,3625,3625,0
20230714,181400,443114765,3625,3625,3625,3625,0
20230714,181300,443114765,3625,3625,3625,3625,0
20230714,181200,443114765,3625,3625,3625,3625,0
20230714,181100,443114765,3625,3625,3625,3625,0
20230714,181000,443114765,3625,3625,3625,3625,0
20230714,180900,443114765,3625,3625,3625,3625,0
20230714,180800,443114765,3625,3625,3625,3625,0
20230714,180700,443114765,3625,3625,3625,3625,0
20230714,180600,443114765,3625,3625,3625,3625,0
20230714,180500,443114765,3625,3625,3625,3625,0
20230714,180400,443114765,3625,3625,3625,3625,0
20230714,180300,443114765,3625,3625,3625,3625,0
20230714,180200,443114765,3625,3625,3625,3625,0
20230714,180100,443114765,3625,3625,3625,3625,0
20230714,180000,443114765,3625,3625,3625,3625,0
20230714,175900,443114765,3625,3625,3625,3625,0
20230714,175800,443114765,3625,3625,3625,3625,0
20230714,175700,443114765,3625,3625,3625,3625,0
20230714,175600,443114765,3625,3625,3625,3625,4218
20230714,175500,443114765,3625,3625,3625,3625,0
20230714,175400,443114765,3625,3625,3625,3625,0
20230714,175300,443114765,3625,3625,3625,3625,0
20230714,175200,443114765,3625,3625,3625,3625,0
20230714,175100,443114765,3625,3625,3625,3625,0
20230714,175000,443114765,3625,3625,3625,3625,0
20230714,174900,443114765,3625,3625,3625,3625,0
20230714,174800,443114765,3625,3625,3625,3625,0
20230714,174700,443114765,3625,3625,3625,3625,0
20230714,174600,443114765,3625,3625,3625,3625,0
20230714,174500,443114765,3625,3625,3625,3625,0
20230714,174400,443114765,3625,3625,3625,3625,0
20230714,174300,443114765,3625,3625,3625,3625,0
20230714,174200,443114765,3625,3625,3625,3625,0
20230714,174100,443114765,3625,3625,3625,3625,0
20230714,174000,443114765,3625,3625,3625,3625,0
20230714,173900,443114765,3625,3625,3625,3625,0
20230714,173800,443114765,3625,3625,3625,3625,0
20230714,173700,443114765,3625,3625,3625,3625,0
20230714,173600,443114765,3625,3625,3625,3625,0
20230714,173500,443114765,3625,3625,3625,3625,0
20230714,173400,443114765,3625,3625,3625,3625,0
20230714,173300,443114765,3625,3625,3625,3625,0
20230714,173200,443114765,3625,3625,3625,3625,0
20230714,173100,443114765,3625,3625,3625,3625,0
20230714,173000,443114765,3625,3625,3625,3625,0
20230714,172900,443114765,3625,3625,3625,3625,0
20230714,172800,443114765,3625,3625,3625,3625,0
20230714,172700,443114765,3625,3625,3625,3625,0
20230714,172600,443114765,3625,3625,3625,3625,4218
20230714,172500,443114765,3625,3625,3625,3625,0
20230714,172400,443114765,3625,3625,3625,3625,0
20230714,172300,443114765,3625,3625,3625,3625,0
20230714,172200,443114765,3625,3625,3625,3625,0
20230714,172100,443114765,3625,3625,3625,3625,0
20230714,172000,443114765,3625,3625,3625,3625,0
20230714,171900,443114765,3625,3625,3625,3625,0
20230714,171800,443114765,3625,3625,3625,3625,0
20230714,171700,443114765,3625,3625,3625,3625,0
20230714,171600,443114765,3625,3625,3625,3625,0
20230714,171500,443114765,3625,3625,3625,3625,0
20230714,171400,443114765,3625,3625,3625,3625,0
20230714,171300,443114765,3625,3625,3625,3625,0
20230714,171200,443114765,3625,3625,3625,3625,0
20230714,171100,443114765,3625,3625,3625,3625,0
20230714,171000,443114765,3625,3625,3625,3625,0
20230714,170900,443114765,3625,3625,3625,3625,0
20230714,170800,443114765,3625,3625,3625,3625,0
20230714,170700,443114765,3625,3625,3625,3625,0
20230714,170600,443114765,3625,3625,3625,3625,0
20230714,170500,443114765,3625,3625,3625,3625,0
20230714,170400,443114765,3625,3625,3625,3625,0
20230714,170300,443114765,3625,3625,3625,3625,0
20230714,170200,443114765,3625,3625,3625,3625,0
20230714,170100,443114765,3625,3625,3625,3625,0
20230714,170000,443114765,3625,3625,3625,3625,0
20230714,165900,443114765,3625,3625,3625,3625,0
20230714,165800,443114765,3625,3625,3625,3625,0
20230714,165700,443114765,3625,3625,3625,3625,0
20230714,165600,443114765,3625,3625,3625,3625,4218
20230714,165500,443114765,3625,3625,3625,3625,0
20230714,165400,443114765,3625,3625,3625,3625,0
20230714,165300,443114765,3625,3625,3625,3625,0
20230714,165200,443114765,3625,3625,3625,3625,0
20230714,165100,443114765,3625,3625,3625,3625,0
20230714,165000,443114765,3625,3625,3625,3625,0
20230714,164900,443114765,3625,3625,3625,3625,0
20230714,164800,443114765,3625,3625,3625,3625,0
20230714,164700,443114765,3625,3625,3625,3625,0
20230714,164600,443114765,3625,3625,3625,3625,0
20230714,164500,443114765,3625,3625,3625,3625,0
20230714,164400,443114765,3625,3625,3625,3625,0
20230714,164300,443114765,3625,3625,3625,3625,0
20230714,164200,443114765,3625,3625,3625,3625,0
20230714,164100,443114765,3625,3625,3625,3625,0
20230714,164000,443114765,3625,3625,3625,3625,0
20230714,163900,443114765,3625,3625,3625,3625,0
20230714,163800,443114765,3625,3625,3625,3625,0
20230714,163700,443114765,3625,3625,3625,3625,0
20230714,163600,443114765,3625,3625,3625,3625,0
20230714,163500,443114765,3625,3625,3625,3625,0
20230714,163400,443114765,3625,3625,3625,3625,0
20230714,163300,443114765,3625,3625,3625,3625,0
20230714,163200,443114765,3625,3625,3625,3625,0
20230714,163100,443114765,3625,3625,3625,3625,0
20230714,163000,443114765,3625,3625,3625,3625,0
20230714,162900,443114765,3625,3625,3625,3625,0
20230714,162800,443114765,3625,3625,3625,3625,0
20230714,162700,443114765,3625,3625,3625,3625,0
20230714,162600,443114765,3625,3625,3625,3625,4218
20230714,162500,443114765,3625,3625,3625,3625,0
20230714,162400,443114765,3625,3625,3625,3625,0
20230714,162300,443114765,3625,3625,3625,3625,0
20230714,162200,443114765,3625,3625,3625,3625,0
20230714,162100,443114765,3625,3625,3625,3625,0
20230714,162000,443114765,3625,3625,3625,3625,0
20230714,161900,443114765,3625,3625,3625,3625,0
20230714,161800,443114765,3625,3625,3625,3625,0
20230714,161700,443114765,3625,3625,3625,3625,0
20230714,161600,443114765,3625,3625,3625,3625,0
20230714,161500,443114765,3625,3625,3625,3625,0
20230714,161400,443114765,3625,3625,3625,3625,0
20230714,161300,443114765,3625,3625,3625,3625,0
20230714,161200,443114765,3625,3625,3625,3625,0
20230714,161100,443114765,3625,3625,3625,3625,0
20230714,161000,443114765,3625,3625,3625,3625,0
20230714,160900,443114765,3625,3625,3625,3625,0
20230714,160800,443114765,3625,3625,3625,3625,0
20230714,160700,443114765,3625,3625,3625,3625,0
20230714,160600,443114765,3625,3625,3625,3625,0
20230714,160500,443114765,3625,3625,3625,3625,0
20230714,160400,443114765,3625,3625,3625,3625,0
20230714,160300,443114765,3625,3625,3625,3625,0
20230714,160200,443114765,3625,3625,3625,3625,0
20230714,160100,443114765,3625,3625,3625,3625,0
20230714,160000,443114765,3625,3625,3625,3625,0
20230714,155900,443114765,3625,3625,3625,3625,0
20230714,155800,443114765,3625,3625,3625,3625,0
20230714,155700,443114765,3625,3625,3625,3625,0
20230714,155600,443114765,3625,3625,3625,3625,4218
20230714,155500,443114765,3625,3625,3625,3625,0
20230714,155400,443114765,3625,3625,3625,3625,0
20230714,155300,443114765,3625,3625,3625,3625,0
20230714,155200,443114765,3625,3625,3625,3625,0
20230714,155100,443114765,3625,3625,3625,3625,0
20230714,155000,443114765,3625,3625,3625,3625,0
20230714,154900,443114765,3625,3625,3625,3625,0
20230714,154800,443114765,3625,3625,3625,3625,0
20230714,154700,443114765,3625,3625,3625,3625,0
20230714,154600,443114765,3625,3625,3625,3625,0
20230714,154500,443114765,3625,3625,3625,3625,0
20230714,154400,443114765,3625,3625,3625,3625,0
20230714,154300,443114765,3625,3625,3625,3625,0
20230714,154200,443114765,3625,3625,3625,3625,0
20230714,154100,443114765,3625,3625,3625,3625,0
20230714,154000,443114765,3625,3625,3625,3625,0
20230714,153900,443114765,3625,3625,3625,3625,0
20230714,153800,443114765,3625,3625,3625,3625,0
20230714,153700,443114765,3625,3625,3625,3625,0
20230714,153600,443114765,3625,3625,3625,3625,0
20230714,153500,443114765,3625,3625,3625,3625,0
20230714,153400,443114765,3625,3625,3625,3625,0
20230714,153300,443114765,3625,3625,3625,3625,0
20230714,153200,443114765,3625,3625,3625,3625,0
20230714,153100,443114765,3625,3625,3625,3625,0
20230714,153000,443114765,3625,3625,3625,3625,4218
20230714,152900,427824515,3635,3635,3635,3635,0
20230714,152800,427824515,3635,3635,3635,3635,0
20230714,152700,427824515,3635,3635,3635,3635,0
20230714,152600,427824515,3635,3635,3635,3635,0
20230714,152500,427824515,3635,3635,3635,3635,0
20230714,152400,427824515,3635,3635,3635,3635,0
20230714,152300,427824515,3635,3635,3635,3635,0
20230714,152200,427824515,3635,3635,3635,3635,0
20230714,152100,427824515,3635,3635,3635,3635,0
20230714,152000,427824515,3635,3635,3635,3635,0
20230714,151900,427824515,3635,3650,3650,3635,977
20230714,151800,424268670,3650,3650,3650,3650,113
20230714,151700,423856220,3660,3660,3660,3660,0
20230714,151600,423856220,3660,3655,3660,3650,879
20230714,151500,420646305,3655,3650,3655,3650,105
20230714,151400,420263030,3645,3665,3665,3645,735
20230714,151300,417582370,3650,3660,3660,3650,701
20230714,151200,415021300,3670,3670,3670,3670,3
20230714,151100,415010290,3660,3660,3660,3660,10
20230714,151000,414973690,3660,3660,3660,3660,150
20230714,150900,414424690,3670,3660,3670,3660,416
20230714,150800,412902110,3670,3665,3670,3665,130
20230714,150700,412425595,3665,3670,3670,3665,115
20230714,150600,412004060,3675,3675,3675,3675,5
20230714,150500,411985685,3675,3675,3675,3675,10
20230714,150400,411948935,3675,3670,3675,3670,1349
20230714,150300,406998100,3655,3655,3655,3655,200
20230714,150200,406267100,3675,3665,3675,3665,600
20230714,150100,404067015,3665,3660,3665,3660,550
20230714,150000,402053895,3660,3660,3660,3660,3
20230714,145900,402042915,3650,3650,3650,3650,1
20230714,145800,402039265,3650,3650,3650,3650,100
20230714,145700,401674265,3645,3645,3645,3645,0
20230714,145600,401674265,3645,3645,3650,3645,834
20230714,145500,398631245,3650,3650,3650,3650,0
20230714,145400,398631245,3650,3665,3665,3650,1469
20230714,145300,393267950,3665,3670,3670,3665,3
20230714,145200,393256950,3670,3670,3670,3670,13
20230714,145100,393209240,3680,3660,3680,3660,1490
20230714,145000,387738115,3655,3655,3655,3655,192
20230714,144900,387036355,3655,3655,3655,3655,0
20230714,144800,387036355,3655,3655,3655,3655,50
20230714,144700,386853605,3655,3645,3655,3645,600
20230714,144600,384663075,3645,3645,3645,3645,0
20230714,144500,384663075,3645,3645,3645,3645,0
20230714,144400,384663075,3645,3640,3645,3640,100
20230714,144300,384298975,3640,3645,3650,3640,120
20230714,144200,383861650,3640,3645,3645,3640,302
20230714,144100,382761360,3640,3640,3640,3640,100
20230714,144000,382397360,3640,3640,3640,3640,0
20230714,143900,382397360,3640,3635,3640,3635,1001
20230714,143800,378753725,3640,3640,3640,3640,500
20230714,143700,376933725,3640,3640,3640,3640,0
20230714,143600,376933725,3640,3640,3640,3640,1
20230714,143500,376930085,3645,3640,3645,3640,1001
20230714,143400,373286440,3635,3630,3635,3630,1021
20230714,143300,369575400,3635,3635,3635,3635,0
20230714,143200,369575400,3635,3620,3635,3620,9
20230714,143100,369542805,3635,3625,3635,3600,1771
20230714,143000,363145845,3640,3635,3640,3635,40
20230714,142900,363000320,3640,3635,3640,3635,6
20230714,142800,362978505,3635,3635,3640,3635,138
20230714,142700,362476450,3635,3635,3635,3635,10
20230714,142600,362440100,3635,3635,3635,3635,1
20230714,142500,362436465,3625,3615,3625,3615,1283
20230714,142400,357787765,3615,3615,3615,3615,826
20230714,142300,354801775,3615,3615,3615,3615,8
20230714,142200,354772855,3605,3605,3605,3605,10
20230714,142100,354736805,3605,3605,3605,3600,556
20230714,142000,352732900,3610,3610,3610,3610,1
20230714,141900,352729290,3615,3615,3615,3615,1
20230714,141800,352725675,3615,3615,3615,3615,55
20230714,141700,352526850,3610,3610,3610,3610,19
20230714,141600,352458260,3605,3605,3605,3605,24
20230714,141500,352371740,3605,3605,3605,3605,23
20230714,141400,352288825,3610,3610,3610,3605,650
20230714,141300,349942550,3610,3610,3610,3610,3
20230714,141200,349931720,3610,3610,3610,3610,3
20230714,141100,349920890,3615,3610,3615,3610,84
20230714,141000,349617300,3610,3610,3610,3610,0
20230714,140900,349617300,3610,3610,3610,3610,0
20230714,140800,349617300,3610,3610,3610,3610,0
20230714,140700,349617300,3610,3610,3610,3610,0
20230714,140600,349617300,3610,3610,3610,3610,2
20230714,140500,349610080,3610,3610,3610,3610,21
20230714,140400,349534270,3605,3610,3610,3605,42
20230714,140300,349382655,3610,3610,3610,3610,5
20230714,140200,349364605,3610,3610,3610,3610,0
20230714,140100,349364605,3610,3610,3610,3610,154
20230714,140000,348808665,3610,3610,3610,3610,0
20230714,135900,348808665,3610,3610,3610,3610,0
20230714,135800,348808665,3610,3610,3610,3610,25
20230714,135700,348718415,3610,3610,3610,3610,0
20230714,135600,348718415,3610,3610,3610,3610,0
20230714,135500,348718415,3610,3610,3610,3610,0
20230714,135400,348718415,3610,3610,3610,3610,0
20230714,135300,348718415,3610,3610,3610,3610,5
20230714,135200,348700365,3610,3610,3610,3610,0
20230714,135100,348700365,3610,3610,3610,3610,0
20230714,135000,348700365,3610,3610,3610,3610,0
20230714,134900,348700365,3610,3610,3610,3610,2000
20230714,134800,341480365,3610,3610,3610,3610,0
20230714,134700,341480365,3610,3610,3610,3610,0
20230714,134600,341480365,3610,3610,3610,3610,0
20230714,134500,341480365,3610,3610,3610,3610,0
20230714,134400,341480365,3610,3610,3610,3610,100
20230714,134300,341119365,3610,3610,3610,3610,0
20230714,134200,341119365,3610,3610,3610,3610,50
20230714,134100,340938865,3605,3605,3605,3605,85
20230714,134000,340632440,3600,3600,3600,3600,0
20230714,133900,340632440,3600,3600,3600,3600,0
20230714,133800,340632440,3600,3620,3620,3600,632
20230714,133700,338351410,3630,3630,3630,3625,51
20230714,133600,338166370,3630,3630,3630,3630,0
20230714,133500,338166370,3630,3630,3630,3630,499
20230714,133400,336355000,3630,3625,3630,3625,5
20230714,133300,336336870,3625,3625,3625,3625,0
20230714,133200,336336870,3625,3625,3625,3625,0
20230714,133100,336336870,3625,3625,3625,3625,0
20230714,133000,336336870,3625,3625,3625,3625,0
20230714,132900,336336870,3625,3625,3625,3625,0
20230714,132800,336336870,3625,3625,3625,3625,0
20230714,132700,336336870,3625,3625,3625,3625,0
20230714,132600,336336870,3625,3625,3625,3625,0
20230714,132500,336336870,3625,3625,3625,3625,10
20230714,132400,336300620,3615,3615,3615,3615,0
20230714,132300,336300620,3615,3615,3615,3615,0
20230714,132200,336300620,3615,3615,3615,3615,29
20230714,132100,336195785,3615,3615,3615,3615,0
20230714,132000,336195785,3615,3615,3615,3615,86
20230714,131900,335884895,3630,3630,3630,3630,0
20230714,131800,335884895,3630,3630,3630,3630,0
20230714,131700,335884895,3630,3630,3630,3630,1
20230714,131600,335881265,3625,3625,3625,3625,1
20230714,131500,335877640,3630,3625,3630,3625,23
20230714,131400,335794190,3625,3625,3625,3625,7
20230714,131300,335768815,3625,3630,3630,3625,208
20230714,131200,335013815,3625,3625,3625,3625,1
20230714,131100,335010190,3630,3625,3630,3625,29
20230714,131000,334904930,3625,3625,3625,3625,2
20230714,130900,334897680,3630,3625,3630,3625,62
20230714,130800,334672645,3625,3625,3625,3625,11
20230714,130700,334632770,3620,3620,3620,3620,0
20230714,130600,334632770,3620,3625,3625,3620,26
20230714,130500,334538645,3620,3620,3620,3620,0
20230714,130400,334538645,3620,3620,3620,3620,0
20230714,130300,334538645,3620,3620,3620,3620,0
20230714,130200,334538645,3620,3620,3620,3620,0
20230714,130100,334538645,3620,3620,3620,3620,1
20230714,130000,334535025,3635,3635,3635,3635,0
20230714,125900,334535025,3635,3635,3635,3635,7
20230714,125800,334509580,3635,3635,3635,3635,0
20230714,125700,334509580,3635,3635,3635,3635,0
20230714,125600,334509580,3635,3630,3635,3630,2
20230714,125500,334502315,3630,3630,3630,3630,0
20230714,125400,334502315,3630,3625,3630,3625,7
20230714,125300,334476920,3625,3625,3625,3625,1
20230714,125200,334473295,3620,3615,3620,3615,6
20230714,125100,334451590,3615,3620,3620,3615,3
20230714,125000,334440735,3620,3620,3620,3620,87
20230714,124900,334125795,3615,3615,3615,3615,0
20230714,124800,334125795,3615,3615,3615,3615,0
20230714,124700,334125795,3615,3615,3620,3615,4
20230714,124600,334111330,3620,3620,3620,3620,1
20230714,124500,334107710,3605,3605,3605,3605,519
20230714,124400,332236715,3605,3605,3605,3605,0
20230714,124300,332236715,3605,3605,3610,3605,4
20230714,124200,332222290,3600,3595,3600,3595,1152
20230714,124100,328080550,3595,3595,3595,3595,0
20230714,124000,328080550,3595,3595,3595,3595,0
20230714,123900,328080550,3595,3595,3595,3595,2
20230714,123800,328073360,3595,3600,3600,3595,91
20230714,123700,327746210,3605,3605,3605,3605,1
20230714,123600,327742605,3605,3605,3605,3605,1
20230714,123500,327739000,3595,3600,3600,3595,1157
20230714,123400,323573825,3605,3605,3605,3605,380
20230714,123300,322203925,3615,3615,3615,3615,10
20230714,123200,322167775,3615,3615,3615,3615,0
20230714,123100,322167775,3615,3615,3615,3615,60
20230714,123000,321950875,3615,3615,3615,3615,0
20230714,122900,321950875,3615,3615,3615,3615,0
20230714,122800,321950875,3615,3610,3615,3610,2
20230714,122700,321943650,3610,3610,3610,3610,0
20230714,122600,321943650,3610,3610,3610,3610,37
20230714,122500,321810080,3610,3610,3610,3610,1
20230714,122400,321806470,3605,3605,3605,3605,25
20230714,122300,321716345,3605,3605,3605,3605,1
20230714,122200,321712740,3605,3610,3610,3605,2
20230714,122100,321705525,3605,3605,3605,3605,0
20230714,122000,321705525,3605,3605,3605,3605,0
20230714,121900,321705525,3605,3605,3605,3605,0
20230714,121800,321705525,3605,3605,3605,3605,170
20230714,121700,321092675,3605,3605,3605,3605,150
20230714,121600,320551925,3605,3605,3605,3605,0
20230714,121500,320551925,3605,3605,3605,3605,0
20230714,121400,320551925,3605,3605,3605,3605,0
20230714,121300,320551925,3605,3605,3605,3605,2
20230714,121200,320544715,3600,3600,3600,3600,0
20230714,121100,320544715,3600,3600,3600,3600,0
20230714,121000,320544715,3600,3600,3600,3600,0
20230714,120900,320544715,3600,3600,3600,3600,0
20230714,120800,320544715,3600,3600,3600,3600,0
20230714,120700,320544715,3600,3600,3600,3600,0
20230714,120600,320544715,3600,3600,3600,3600,0
20230714,120500,320544715,3600,3600,3600,3600,0
20230714,120400,320544715,3600,3600,3600,3600,0
20230714,120300,320544715,3600,3600,3600,3600,0
20230714,120200,320544715,3600,3605,3605,3600,120
20230714,120100,320112215,3610,3610,3610,3610,0
20230714,120000,320112215,3610,3610,3610,3610,0
20230714,115900,320112215,3610,3610,3610,3610,0
20230714,115800,320112215,3610,3610,3610,3610,0
20230714,115700,320112215,3610,3610,3610,3610,0
20230714,115600,320112215,3610,3610,3610,3610,0
20230714,115500,320112215,3610,3610,3610,3610,0
20230714,115400,320112215,3610,3610,3610,3610,0
20230714,115300,320112215,3610,3610,3610,3610,0
20230714,115200,320112215,3610,3605,3610,3605,989
20230714,115100,316546865,3605,3605,3605,3605,200
20230714,115000,315825865,3610,3610,3610,3610,1
20230714,114900,315822255,3605,3605,3605,3605,634
20230714,114800,313536685,3600,3600,3600,3600,0
20230714,114700,313536685,3600,3600,3600,3600,1372
20230714,114600,308597485,3600,3600,3600,3600,1
20230714,114500,308593885,3600,3600,3600,3600,0
20230714,114400,308593885,3600,3600,3600,3600,0
20230714,114300,308593885,3600,3600,3600,3600,0
20230714,114200,308593885,3600,3600,3600,3590,1402
20230714,114100,303560440,3600,3600,3600,3600,0
20230714,114000,303560440,3600,3600,3600,3600,0
20230714,113900,303560440,3600,3600,3600,3600,0
20230714,113800,303560440,3600,3600,3600,3600,289
20230714,113700,302520040,3605,3605,3605,3605,34
20230714,113600,302397470,3600,3600,3600,3600,394
20230714,113500,300979070,3610,3610,3610,3610,69
20230714,113400,300729980,3610,3610,3610,3610,0
20230714,113300,300729980,3610,3610,3610,3610,0
20230714,113200,300729980,3610,3610,3610,3610,0
20230714,113100,300729980,3610,3610,3610,3610,102
20230714,113000,300361760,3610,3610,3610,3610,0
20230714,112900,300361760,3610,3610,3610,3610,0
20230714,112800,300361760,3610,3610,3610,3610,0
20230714,112700,300361760,3610,3600,3610,3590,3756
20230714,112600,286863740,3610,3610,3610,3610,1
20230714,112500,286860130,3585,3585,3585,3585,0
20230714,112400,286860130,3585,3620,3620,3585,9914
20230714,112300,251181380,3625,3625,3625,3625,0
20230714,112200,251181380,3625,3625,3625,3625,0
20230714,112100,251181380,3625,3625,3625,3625,0
20230714,112000,251181380,3625,3615,3625,3615,2
20230714,111900,251174140,3615,3615,3615,3615,0
20230714,111800,251174140,3615,3615,3615,3615,0
20230714,111700,251174140,3615,3615,3615,3615,798
20230714,111600,248289370,3615,3615,3615,3615,1
20230714,111500,248285755,3615,3615,3615,3615,0
20230714,111400,248285755,3615,3615,3615,3615,0
20230714,111300,248285755,3615,3615,3615,3615,0
20230714,111200,248285755,3615,3615,3615,3615,125
20230714,111100,247833880,3615,3615,3615,3615,100
20230714,111000,247472380,3615,3620,3620,3615,9681
20230714,110900,212475560,3625,3625,3625,3625,50
20230714,110800,212294310,3625,3625,3625,3625,0
20230714,110700,212294310,3625,3625,3625,3625,0
20230714,110600,212294310,3625,3625,3625,3625,0
20230714,110500,212294310,3625,3625,3625,3625,764
20230714,110400,209524810,3625,3625,3625,3625,0
20230714,110300,209524810,3625,3625,3625,3625,0
20230714,110200,209524810,3625,3625,3625,3625,0
20230714,110100,209524810,3625,3625,3625,3625,0
20230714,110000,209524810,3625,3625,3625,3625,0
20230714,105900,209524810,3625,3625,3625,3625,0
20230714,105800,209524810,3625,3625,3625,3625,0
20230714,105700,209524810,3625,3625,3625,3625,0
20230714,105600,209524810,3625,3625,3625,3625,0
20230714,105500,209524810,3625,3625,3625,3625,0
20230714,105400,209524810,3625,3625,3625,3625,0
20230714,105300,209524810,3625,3625,3625,3625,1
20230714,105200,209521185,3620,3620,3620,3620,1
20230714,105100,209517565,3620,3620,3620,3620,1816
20230714,105000,202943645,3625,3625,3625,3625,0
20230714,104900,202943645,3625,3625,3625,3625,3
20230714,104800,202932770,3630,3630,3630,3630,1
20230714,104700,202929140,3620,3620,3620,3620,0
20230714,104600,202929140,3620,3620,3620,3620,0
20230714,104500,202929140,3620,3620,3620,3620,0
20230714,104400,202929140,3620,3620,3620,3620,1192
20230714,104300,198614100,3625,3625,3625,3625,0
20230714,104200,198614100,3625,3625,3625,3625,1
20230714,104100,198610475,3625,3625,3625,3625,0
20230714,104000,198610475,3625,3625,3625,3625,0
20230714,103900,198610475,3625,3625,3625,3625,0
20230714,103800,198610475,3625,3625,3625,3625,0
20230714,103700,198610475,3625,3630,3630,3625,1642
20230714,103600,192658220,3635,3635,3635,3635,1
20230714,103500,192654585,3640,3635,3640,3635,2
20230714,103400,192647310,3635,3635,3635,3635,612
20230714,103300,190422690,3625,3625,3625,3625,364
20230714,103200,189103190,3625,3625,3625,3625,1
20230714,103100,189099565,3620,3620,3620,3620,800
20230714,103000,186203565,3620,3620,3620,3620,0
20230714,102900,186203565,3620,3620,3620,3620,3
20230714,102800,186192705,3620,3620,3620,3620,4
20230714,102700,186178225,3625,3625,3625,3625,5
20230714,102600,186160100,3625,3630,3630,3625,11
20230714,102500,186120200,3625,3625,3625,3620,7
20230714,102400,186094845,3625,3625,3625,3625,1
20230714,102300,186091220,3620,3620,3620,3620,3
20230714,102200,186080360,3620,3620,3620,3620,1
20230714,102100,186076740,3610,3610,3610,3610,0
20230714,102000,186076740,3610,3610,3610,3610,14
20230714,101900,186026200,3610,3610,3610,3610,31
20230714,101800,185914290,3610,3610,3610,3605,4
20230714,101700,185899855,3610,3605,3610,3605,2
20230714,101600,185892640,3605,3595,3605,3590,1001
20230714,101500,182299000,3610,3610,3610,3610,1
20230714,101400,182295390,3590,3590,3590,3590,0
20230714,101300,182295390,3590,3590,3590,3590,0
20230714,101200,182295390,3590,3590,3590,3590,150
20230714,101100,181756890,3590,3595,3595,3590,800
20230714,101000,178884790,3595,3605,3605,3595,1000
20230714,100900,175287235,3600,3600,3600,3600,0
20230714,100800,175287235,3600,3600,3600,3600,0
20230714,100700,175287235,3600,3600,3600,3600,0
20230714,100600,175287235,3600,3600,3600,3600,0
20230714,100500,175287235,3600,3600,3600,3600,300
20230714,100400,174207235,3625,3625,3625,3625,0
20230714,100300,174207235,3625,3625,3625,3625,0
20230714,100200,174207235,3625,3625,3625,3625,0
20230714,100100,174207235,3625,3625,3625,3625,0
20230714,100000,174207235,3625,3605,3625,3605,693
20230714,095900,171702190,3600,3600,3600,3600,26
20230714,095800,171608590,3600,3600,3600,3600,807
20230714,095700,168703390,3605,3605,3605,3605,101
20230714,095600,168339285,3605,3605,3605,3605,0
20230714,095500,168339285,3605,3605,3605,3605,10
20230714,095400,168303235,3605,3605,3605,3605,74
20230714,095300,168036465,3610,3610,3610,3610,0
20230714,095200,168036465,3610,3615,3615,3610,300
20230714,095100,166953445,3625,3625,3625,3625,0
20230714,095000,166953445,3625,3625,3625,3625,0
20230714,094900,166953445,3625,3610,3650,3610,3062
20230714,094800,155855655,3610,3600,3610,3600,503
20230714,094700,154044845,3600,3600,3600,3600,450
20230714,094600,152424845,3600,3600,3600,3600,1453
20230714,094500,147194045,3585,3585,3585,3585,2
20230714,094400,147186875,3580,3590,3590,3580,3100
20230714,094300,136085205,3600,3600,3600,3600,74
20230714,094200,135818805,3600,3590,3600,3590,8158
20230714,094100,106464565,3585,3590,3590,3585,1344
20230714,094000,101644940,3590,3590,3590,3590,3113
20230714,093900,90469270,3595,3600,3600,3590,426
20230714,093800,88937700,3595,3595,3595,3595,1372
20230714,093700,84005360,3595,3590,3600,3590,186
20230714,093600,83337585,3590,3595,3595,3590,642
20230714,093500,81031045,3595,3605,3605,3595,6144
20230714,093400,58892950,3605,3615,3615,3605,4304
20230714,093300,43361265,3615,3620,3620,3615,973
20230714,093200,39843090,3630,3630,3630,3630,0
20230714,093100,39843090,3630,3630,3630,3630,0
20230714,093000,39843090,3630,3630,3630,3630,10
20230714,092900,39806790,3630,3630,3630,3630,12
20230714,092800,39763230,3630,3630,3630,3630,0
20230714,092700,39763230,3630,3630,3630,3630,100
20230714,092600,39400230,3630,3630,3630,3630,0
20230714,092500,39400230,3630,3630,3630,3630,0
20230714,092400,39400230,3630,3630,3630,3630,5
20230714,092300,39382080,3630,3630,3630,3630,6
20230714,092200,39360300,3615,3625,3625,3615,1565
20230714,092100,33701825,3635,3635,3635,3635,2
20230714,092000,33694555,3625,3625,3625,3625,86
20230714,091900,33382805,3635,3635,3635,3635,0
20230714,091800,33382805,3635,3635,3635,3635,30
20230714,091700,33273755,3635,3635,3635,3635,0
20230714,091600,33273755,3635,3635,3635,3635,13
20230714,091500,33226500,3635,3635,3635,3635,1
20230714,091400,33222865,3620,3620,3620,3620,12
20230714,091300,33179425,3630,3630,3630,3630,10
20230714,091200,33143125,3615,3615,3615,3615,0
20230714,091100,33143125,3615,3645,3645,3615,2498
20230714,091000,24088350,3650,3650,3650,3650,35
20230714,090900,23960600,3645,3660,3660,3615,1321
20230714,090800,19174955,3660,3660,3660,3660,0
20230714,090700,19174955,3660,3660,3660,3660,0
20230714,090600,19174955,3660,3660,3660,3640,279
20230714,090500,18157665,3680,3680,3680,3680,0
20230714,090400,18157665,3680,3650,3680,3645,220
20230714,090300,17354710,3645,3655,3655,3645,375
20230714,090200,15987410,3655,3695,3695,3655,1554
20230714,090100,10287850,3660,3665,3665,3660,819
20230714,090000,7289060,3660,3690,3690,3660,1980