KissMeData/024740/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190500,977688180,2725,2725,2725,2725,3646
20230713,190400,977688180,2725,2725,2725,2725,0
20230713,190300,977688180,2725,2725,2725,2725,0
20230713,190200,977688180,2725,2725,2725,2725,0
20230713,190100,977688180,2725,2725,2725,2725,0
20230713,190000,977688180,2725,2725,2725,2725,0
20230713,185900,977688180,2725,2725,2725,2725,0
20230713,185800,977688180,2725,2725,2725,2725,0
20230713,185700,977688180,2725,2725,2725,2725,0
20230713,185600,977688180,2725,2725,2725,2725,0
20230713,185500,977688180,2725,2725,2725,2725,0
20230713,185400,977688180,2725,2725,2725,2725,0
20230713,185300,977688180,2725,2725,2725,2725,0
20230713,185200,977688180,2725,2725,2725,2725,0
20230713,185100,977688180,2725,2725,2725,2725,0
20230713,185000,977688180,2725,2725,2725,2725,0
20230713,184900,977688180,2725,2725,2725,2725,0
20230713,184800,977688180,2725,2725,2725,2725,0
20230713,184700,977688180,2725,2725,2725,2725,0
20230713,184600,977688180,2725,2725,2725,2725,0
20230713,184500,977688180,2725,2725,2725,2725,0
20230713,184400,977688180,2725,2725,2725,2725,0
20230713,184300,977688180,2725,2725,2725,2725,0
20230713,184200,977688180,2725,2725,2725,2725,0
20230713,184100,977688180,2725,2725,2725,2725,0
20230713,184000,977688180,2725,2725,2725,2725,0
20230713,183900,977688180,2725,2725,2725,2725,0
20230713,183800,977688180,2725,2725,2725,2725,0
20230713,183700,977688180,2725,2725,2725,2725,0
20230713,183600,977688180,2725,2725,2725,2725,0
20230713,183500,977688180,2725,2725,2725,2725,3646
20230713,183400,977688180,2725,2725,2725,2725,0
20230713,183300,977688180,2725,2725,2725,2725,0
20230713,183200,977688180,2725,2725,2725,2725,0
20230713,183100,977688180,2725,2725,2725,2725,0
20230713,183000,977688180,2725,2725,2725,2725,0
20230713,182900,977688180,2725,2725,2725,2725,0
20230713,182800,977688180,2725,2725,2725,2725,0
20230713,182700,977688180,2725,2725,2725,2725,0
20230713,182600,977688180,2725,2725,2725,2725,0
20230713,182500,977688180,2725,2725,2725,2725,0
20230713,182400,977688180,2725,2725,2725,2725,0
20230713,182300,977688180,2725,2725,2725,2725,0
20230713,182200,977688180,2725,2725,2725,2725,0
20230713,182100,977688180,2725,2725,2725,2725,0
20230713,182000,977688180,2725,2725,2725,2725,0
20230713,181900,977688180,2725,2725,2725,2725,0
20230713,181800,977688180,2725,2725,2725,2725,0
20230713,181700,977688180,2725,2725,2725,2725,0
20230713,181600,977688180,2725,2725,2725,2725,0
20230713,181500,977688180,2725,2725,2725,2725,0
20230713,181400,977688180,2725,2725,2725,2725,0
20230713,181300,977688180,2725,2725,2725,2725,0
20230713,181200,977688180,2725,2725,2725,2725,0
20230713,181100,977688180,2725,2725,2725,2725,0
20230713,181000,977688180,2725,2725,2725,2725,0
20230713,180900,977688180,2725,2725,2725,2725,0
20230713,180800,977688180,2725,2725,2725,2725,0
20230713,180700,977688180,2725,2725,2725,2725,0
20230713,180600,977688180,2725,2725,2725,2725,0
20230713,180500,977688180,2725,2725,2725,2725,3646
20230713,180400,977688180,2725,2725,2725,2725,0
20230713,180300,977688180,2725,2725,2725,2725,0
20230713,180200,977688180,2725,2725,2725,2725,0
20230713,180100,977688180,2725,2725,2725,2725,0
20230713,180000,977688180,2725,2725,2725,2725,0
20230713,175900,977688180,2725,2725,2725,2725,0
20230713,175800,977688180,2725,2725,2725,2725,0
20230713,175700,977688180,2725,2725,2725,2725,0
20230713,175600,977688180,2725,2725,2725,2725,0
20230713,175500,977688180,2725,2725,2725,2725,0
20230713,175400,977688180,2725,2725,2725,2725,0
20230713,175300,977688180,2725,2725,2725,2725,0
20230713,175200,977688180,2725,2725,2725,2725,0
20230713,175100,977688180,2725,2725,2725,2725,0
20230713,175000,977688180,2725,2725,2725,2725,0
20230713,174900,977688180,2725,2725,2725,2725,0
20230713,174800,977688180,2725,2725,2725,2725,0
20230713,174700,977688180,2725,2725,2725,2725,0
20230713,174600,977688180,2725,2725,2725,2725,0
20230713,174500,977688180,2725,2725,2725,2725,0
20230713,174400,977688180,2725,2725,2725,2725,0
20230713,174300,977688180,2725,2725,2725,2725,0
20230713,174200,977688180,2725,2725,2725,2725,0
20230713,174100,977688180,2725,2725,2725,2725,0
20230713,174000,977688180,2725,2725,2725,2725,0
20230713,173900,977688180,2725,2725,2725,2725,0
20230713,173800,977688180,2725,2725,2725,2725,0
20230713,173700,977688180,2725,2725,2725,2725,0
20230713,173600,977688180,2725,2725,2725,2725,0
20230713,173500,977688180,2725,2725,2725,2725,3646
20230713,173400,977688180,2725,2725,2725,2725,0
20230713,173300,977688180,2725,2725,2725,2725,0
20230713,173200,977688180,2725,2725,2725,2725,0
20230713,173100,977688180,2725,2725,2725,2725,0
20230713,173000,977688180,2725,2725,2725,2725,0
20230713,172900,977688180,2725,2725,2725,2725,0
20230713,172800,977688180,2725,2725,2725,2725,0
20230713,172700,977688180,2725,2725,2725,2725,0
20230713,172600,977688180,2725,2725,2725,2725,0
20230713,172500,977688180,2725,2725,2725,2725,0
20230713,172400,977688180,2725,2725,2725,2725,0
20230713,172300,977688180,2725,2725,2725,2725,0
20230713,172200,977688180,2725,2725,2725,2725,0
20230713,172100,977688180,2725,2725,2725,2725,0
20230713,172000,977688180,2725,2725,2725,2725,0
20230713,171900,977688180,2725,2725,2725,2725,0
20230713,171800,977688180,2725,2725,2725,2725,0
20230713,171700,977688180,2725,2725,2725,2725,0
20230713,171600,977688180,2725,2725,2725,2725,0
20230713,171500,977688180,2725,2725,2725,2725,0
20230713,171400,977688180,2725,2725,2725,2725,0
20230713,171300,977688180,2725,2725,2725,2725,0
20230713,171200,977688180,2725,2725,2725,2725,0
20230713,171100,977688180,2725,2725,2725,2725,0
20230713,171000,977688180,2725,2725,2725,2725,0
20230713,170900,977688180,2725,2725,2725,2725,0
20230713,170800,977688180,2725,2725,2725,2725,0
20230713,170700,977688180,2725,2725,2725,2725,0
20230713,170600,977688180,2725,2725,2725,2725,0
20230713,170500,977688180,2725,2725,2725,2725,3646
20230713,170400,977688180,2725,2725,2725,2725,0
20230713,170300,977688180,2725,2725,2725,2725,0
20230713,170200,977688180,2725,2725,2725,2725,0
20230713,170100,977688180,2725,2725,2725,2725,0
20230713,170000,977688180,2725,2725,2725,2725,0
20230713,165900,977688180,2725,2725,2725,2725,0
20230713,165800,977688180,2725,2725,2725,2725,0
20230713,165700,977688180,2725,2725,2725,2725,0
20230713,165600,977688180,2725,2725,2725,2725,0
20230713,165500,977688180,2725,2725,2725,2725,0
20230713,165400,977688180,2725,2725,2725,2725,0
20230713,165300,977688180,2725,2725,2725,2725,0
20230713,165200,977688180,2725,2725,2725,2725,0
20230713,165100,977688180,2725,2725,2725,2725,0
20230713,165000,977688180,2725,2725,2725,2725,0
20230713,164900,977688180,2725,2725,2725,2725,0
20230713,164800,977688180,2725,2725,2725,2725,0
20230713,164700,977688180,2725,2725,2725,2725,0
20230713,164600,977688180,2725,2725,2725,2725,0
20230713,164500,977688180,2725,2725,2725,2725,0
20230713,164400,977688180,2725,2725,2725,2725,0
20230713,164300,977688180,2725,2725,2725,2725,0
20230713,164200,977688180,2725,2725,2725,2725,0
20230713,164100,977688180,2725,2725,2725,2725,0
20230713,164000,977688180,2725,2725,2725,2725,0
20230713,163900,977688180,2725,2725,2725,2725,0
20230713,163800,977688180,2725,2725,2725,2725,0
20230713,163700,977688180,2725,2725,2725,2725,0
20230713,163600,977688180,2725,2725,2725,2725,0
20230713,163500,977688180,2725,2725,2725,2725,3646
20230713,163400,977688180,2725,2725,2725,2725,0
20230713,163300,977688180,2725,2725,2725,2725,0
20230713,163200,977688180,2725,2725,2725,2725,0
20230713,163100,977688180,2725,2725,2725,2725,0
20230713,163000,977688180,2725,2725,2725,2725,0
20230713,162900,977688180,2725,2725,2725,2725,0
20230713,162800,977688180,2725,2725,2725,2725,0
20230713,162700,977688180,2725,2725,2725,2725,0
20230713,162600,977688180,2725,2725,2725,2725,0
20230713,162500,977688180,2725,2725,2725,2725,0
20230713,162400,977688180,2725,2725,2725,2725,0
20230713,162300,977688180,2725,2725,2725,2725,0
20230713,162200,977688180,2725,2725,2725,2725,0
20230713,162100,977688180,2725,2725,2725,2725,0
20230713,162000,977688180,2725,2725,2725,2725,0
20230713,161900,977688180,2725,2725,2725,2725,0
20230713,161800,977688180,2725,2725,2725,2725,0
20230713,161700,977688180,2725,2725,2725,2725,0
20230713,161600,977688180,2725,2725,2725,2725,0
20230713,161500,977688180,2725,2725,2725,2725,0
20230713,161400,977688180,2725,2725,2725,2725,0
20230713,161300,977688180,2725,2725,2725,2725,0
20230713,161200,977688180,2725,2725,2725,2725,0
20230713,161100,977688180,2725,2725,2725,2725,0
20230713,161000,977688180,2725,2725,2725,2725,0
20230713,160900,977688180,2725,2725,2725,2725,0
20230713,160800,977688180,2725,2725,2725,2725,0
20230713,160700,977688180,2725,2725,2725,2725,0
20230713,160600,977688180,2725,2725,2725,2725,0
20230713,160500,977688180,2725,2725,2725,2725,3646
20230713,160400,977688180,2725,2725,2725,2725,0
20230713,160300,977688180,2725,2725,2725,2725,0
20230713,160200,977688180,2725,2725,2725,2725,0
20230713,160100,977688180,2725,2725,2725,2725,0
20230713,160000,977688180,2725,2725,2725,2725,0
20230713,155900,977688180,2725,2725,2725,2725,0
20230713,155800,977688180,2725,2725,2725,2725,0
20230713,155700,977688180,2725,2725,2725,2725,0
20230713,155600,977688180,2725,2725,2725,2725,0
20230713,155500,977688180,2725,2725,2725,2725,0
20230713,155400,977688180,2725,2725,2725,2725,0
20230713,155300,977688180,2725,2725,2725,2725,0
20230713,155200,977688180,2725,2725,2725,2725,0
20230713,155100,977688180,2725,2725,2725,2725,0
20230713,155000,977688180,2725,2725,2725,2725,0
20230713,154900,977688180,2725,2725,2725,2725,0
20230713,154800,977688180,2725,2725,2725,2725,0
20230713,154700,977688180,2725,2725,2725,2725,0
20230713,154600,977688180,2725,2725,2725,2725,0
20230713,154500,977688180,2725,2725,2725,2725,0
20230713,154400,977688180,2725,2725,2725,2725,0
20230713,154300,977688180,2725,2725,2725,2725,0
20230713,154200,977688180,2725,2725,2725,2725,0
20230713,154100,977688180,2725,2725,2725,2725,0
20230713,154000,977688180,2725,2725,2725,2725,0
20230713,153900,977688180,2725,2725,2725,2725,0
20230713,153800,977688180,2725,2725,2725,2725,0
20230713,153700,977688180,2725,2725,2725,2725,0
20230713,153600,977688180,2725,2725,2725,2725,0
20230713,153500,977688180,2725,2725,2725,2725,3646
20230713,153400,977688180,2725,2725,2725,2725,0
20230713,153300,977688180,2725,2725,2725,2725,0
20230713,153200,977688180,2725,2725,2725,2725,0
20230713,153100,977688180,2725,2725,2725,2725,0
20230713,153000,977688180,2725,2725,2725,2725,3646
20230713,152900,967752830,2730,2730,2730,2730,0
20230713,152800,967752830,2730,2730,2730,2730,0
20230713,152700,967752830,2730,2730,2730,2730,0
20230713,152600,967752830,2730,2730,2730,2730,0
20230713,152500,967752830,2730,2730,2730,2730,0
20230713,152400,967752830,2730,2730,2730,2730,0
20230713,152300,967752830,2730,2730,2730,2730,0
20230713,152200,967752830,2730,2730,2730,2730,0
20230713,152100,967752830,2730,2730,2730,2730,0
20230713,152000,967752830,2730,2730,2730,2730,0
20230713,151900,967752830,2730,2715,2730,2710,8713
20230713,151800,944013350,2715,2720,2720,2715,5
20230713,151700,943999770,2715,2715,2720,2710,502
20230713,151600,942637800,2715,2715,2715,2715,112
20230713,151500,942333720,2715,2715,2715,2715,1
20230713,151400,942331005,2715,2715,2715,2715,500
20230713,151300,940973505,2715,2715,2715,2715,300
20230713,151200,940159005,2720,2720,2720,2720,18
20230713,151100,940110045,2720,2720,2720,2720,0
20230713,151000,940110045,2720,2715,2720,2715,113
20230713,150900,939802890,2720,2715,2720,2715,56
20230713,150800,939650845,2715,2715,2715,2715,565
20230713,150700,938116870,2715,2710,2720,2710,310
20230713,150600,937276465,2710,2720,2720,2710,4025
20230713,150500,926366400,2720,2715,2720,2715,725
20230713,150400,924394900,2715,2715,2720,2715,4
20230713,150300,924384035,2715,2715,2715,2710,2181
20230713,150200,918463120,2715,2710,2715,2710,2901
20230713,150100,910601305,2715,2715,2715,2710,638
20230713,150000,908869425,2720,2715,2720,2715,1693
20230713,145900,904272925,2720,2720,2720,2715,48
20230713,145800,904142465,2720,2715,2720,2710,3443
20230713,145700,894811850,2715,2715,2715,2715,747
20230713,145600,892783745,2715,2710,2715,2705,732
20230713,145500,890801520,2710,2710,2710,2710,29
20230713,145400,890722930,2720,2720,2720,2720,0
20230713,145300,890722930,2720,2720,2720,2720,0
20230713,145200,890722930,2720,2720,2720,2720,0
20230713,145100,890722930,2720,2700,2720,2700,24098
20230713,145000,825658310,2700,2700,2700,2695,3038
20230713,144900,817455715,2700,2700,2700,2700,18956
20230713,144800,766274515,2700,2695,2700,2695,4591
20230713,144700,753883860,2700,2705,2705,2695,1785
20230713,144600,749065670,2700,2715,2720,2700,32646
20230713,144500,660906750,2700,2725,2725,2700,33556
20230713,144400,569997370,2725,2725,2725,2725,1
20230713,144300,569994645,2725,2725,2725,2725,52
20230713,144200,569852945,2730,2730,2730,2730,0
20230713,144100,569852945,2730,2730,2730,2730,9
20230713,144000,569828375,2730,2730,2730,2730,4
20230713,143900,569817455,2730,2730,2730,2730,0
20230713,143800,569817455,2730,2730,2730,2730,50
20230713,143700,569680955,2730,2730,2730,2730,1
20230713,143600,569678225,2725,2725,2725,2725,43
20230713,143500,569561050,2725,2725,2725,2725,57
20230713,143400,569405725,2730,2725,2730,2725,1409
20230713,143300,565561150,2720,2720,2720,2720,99
20230713,143200,565291870,2725,2725,2725,2725,114
20230713,143100,564981220,2725,2725,2725,2725,39
20230713,143000,564874945,2725,2725,2730,2725,944
20230713,142900,562302370,2725,2720,2725,2720,131
20230713,142800,561946045,2725,2720,2725,2720,10
20230713,142700,561918830,2725,2725,2725,2725,20
20230713,142600,561864330,2720,2720,2720,2720,0
20230713,142500,561864330,2720,2720,2720,2720,0
20230713,142400,561864330,2720,2720,2720,2720,633
20230713,142300,560142570,2725,2725,2725,2725,1
20230713,142200,560139845,2725,2725,2725,2725,1
20230713,142100,560137120,2720,2720,2720,2720,1500
20230713,142000,556057120,2725,2730,2730,2725,6
20230713,141900,556040755,2730,2720,2730,2720,1014
20230713,141800,553282665,2730,2720,2730,2720,501
20230713,141700,551919935,2725,2725,2725,2725,8
20230713,141600,551898135,2725,2725,2725,2725,0
20230713,141500,551898135,2725,2725,2725,2725,1206
20230713,141400,548611785,2725,2725,2725,2725,17
20230713,141300,548565460,2725,2725,2725,2725,1240
20230713,141200,545186460,2725,2725,2725,2725,8022
20230713,141100,523326510,2730,2730,2730,2730,0
20230713,141000,523326510,2730,2730,2730,2730,567
20230713,140900,521778600,2730,2730,2730,2730,41
20230713,140800,521666670,2735,2735,2735,2735,3
20230713,140700,521658465,2735,2735,2735,2735,2
20230713,140600,521652995,2735,2735,2735,2735,15
20230713,140500,521611970,2735,2735,2735,2735,0
20230713,140400,521611970,2735,2735,2735,2735,0
20230713,140300,521611970,2735,2735,2735,2735,0
20230713,140200,521611970,2735,2735,2735,2735,0
20230713,140100,521611970,2735,2735,2735,2735,0
20230713,140000,521611970,2735,2730,2735,2730,4002
20230713,135900,510686505,2730,2730,2730,2730,310
20230713,135800,509840205,2735,2730,2735,2730,501
20230713,135700,508472470,2730,2725,2730,2725,305
20230713,135600,507639845,2725,2730,2730,2725,2486
20230713,135500,500857995,2730,2730,2730,2730,338
20230713,135400,499935255,2730,2725,2730,2725,7
20230713,135300,499916150,2725,2725,2725,2725,18
20230713,135200,499867100,2730,2730,2730,2730,0
20230713,135100,499867100,2730,2730,2730,2730,16
20230713,135000,499823420,2730,2725,2730,2725,1791
20230713,134900,494942440,2730,2730,2730,2730,0
20230713,134800,494942440,2730,2725,2730,2725,42
20230713,134700,494827955,2725,2725,2725,2725,539
20230713,134600,493359180,2730,2730,2730,2730,1
20230713,134500,493356450,2730,2730,2730,2730,0
20230713,134400,493356450,2730,2730,2730,2730,0
20230713,134300,493356450,2730,2730,2730,2730,0
20230713,134200,493356450,2730,2730,2730,2730,0
20230713,134100,493356450,2730,2725,2730,2725,1005
20230713,134000,490612825,2725,2725,2725,2725,17
20230713,133900,490566500,2725,2725,2725,2725,52
20230713,133800,490424800,2730,2725,2730,2725,52
20230713,133700,490283090,2725,2725,2725,2725,5
20230713,133600,490269465,2730,2730,2730,2730,200
20230713,133500,489723465,2730,2720,2730,2720,2
20230713,133400,489718015,2720,2720,2720,2720,800
20230713,133300,487542015,2720,2720,2720,2720,0
20230713,133200,487542015,2720,2725,2725,2720,772
20230713,133100,485441715,2730,2730,2730,2730,0
20230713,133000,485441715,2730,2730,2730,2730,105
20230713,132900,485155065,2730,2730,2730,2730,1
20230713,132800,485152335,2725,2725,2725,2725,0
20230713,132700,485152335,2725,2725,2725,2725,0
20230713,132600,485152335,2725,2725,2725,2725,0
20230713,132500,485152335,2725,2725,2725,2725,0
20230713,132400,485152335,2725,2725,2725,2725,0
20230713,132300,485152335,2725,2725,2725,2725,17
20230713,132200,485106010,2725,2725,2725,2725,150
20230713,132100,484697260,2725,2725,2725,2725,128
20230713,132000,484348460,2735,2735,2735,2735,3
20230713,131900,484340255,2720,2725,2725,2720,265
20230713,131800,483619405,2730,2730,2730,2730,200
20230713,131700,483073405,2740,2725,2740,2725,14
20230713,131600,483035230,2720,2725,2725,2720,544
20230713,131500,481555430,2725,2725,2725,2725,2398
20230713,131400,475020880,2720,2725,2725,2720,161
20230713,131300,474582455,2725,2725,2725,2725,1
20230713,131200,474579730,2725,2725,2725,2725,1002
20230713,131100,471849280,2725,2725,2725,2725,0
20230713,131000,471849280,2725,2725,2725,2725,3
20230713,130900,471841105,2725,2725,2725,2725,43
20230713,130800,471723930,2725,2725,2725,2725,1
20230713,130700,471721205,2725,2725,2725,2725,2
20230713,130600,471715755,2715,2715,2715,2715,0
20230713,130500,471715755,2715,2715,2715,2710,8178
20230713,130400,449539115,2715,2725,2725,2715,9941
20230713,130300,422505700,2730,2730,2730,2730,1
20230713,130200,422502970,2730,2730,2730,2730,0
20230713,130100,422502970,2730,2730,2730,2730,1
20230713,130000,422500240,2730,2730,2730,2730,45
20230713,125900,422377390,2725,2725,2725,2725,3183
20230713,125800,413703715,2725,2725,2725,2725,623
20230713,125700,412006040,2725,2735,2735,2725,16398
20230713,125600,367278880,2740,2740,2740,2740,0
20230713,125500,367278880,2740,2740,2740,2740,98
20230713,125400,367010360,2740,2740,2740,2740,4
20230713,125300,366999400,2740,2745,2745,2735,4744
20230713,125200,354000800,2745,2740,2745,2740,55
20230713,125100,353850075,2750,2750,2750,2750,0
20230713,125000,353850075,2750,2750,2750,2750,241
20230713,124900,353187325,2745,2745,2745,2745,105
20230713,124800,352899100,2745,2745,2745,2745,1969
20230713,124700,347494195,2745,2745,2750,2745,1103
20230713,124600,344466445,2750,2750,2750,2750,10
20230713,124500,344438945,2750,2745,2750,2745,71
20230713,124400,344244045,2750,2750,2750,2750,0
20230713,124300,344244045,2750,2750,2750,2750,0
20230713,124200,344244045,2750,2745,2750,2745,430
20230713,124100,343063685,2750,2750,2750,2750,20
20230713,124000,343008685,2750,2750,2750,2750,0
20230713,123900,343008685,2750,2750,2750,2750,0
20230713,123800,343008685,2750,2750,2750,2750,7
20230713,123700,342989435,2750,2750,2750,2750,0
20230713,123600,342989435,2750,2750,2750,2750,0
20230713,123500,342989435,2750,2750,2750,2750,0
20230713,123400,342989435,2750,2750,2750,2750,0
20230713,123300,342989435,2750,2750,2750,2750,300
20230713,123200,342164435,2750,2745,2750,2745,1846
20230713,123100,337096660,2745,2745,2745,2745,30
20230713,123000,337014310,2745,2745,2745,2745,10
20230713,122900,336986860,2745,2745,2745,2745,25
20230713,122800,336918235,2745,2740,2745,2740,1079
20230713,122700,333961770,2745,2750,2750,2745,4619
20230713,122600,321282610,2745,2745,2745,2745,2775
20230713,122500,313665235,2755,2755,2755,2755,0
20230713,122400,313665235,2755,2750,2755,2750,592
20230713,122300,312037230,2755,2755,2755,2755,0
20230713,122200,312037230,2755,2755,2755,2755,0
20230713,122100,312037230,2755,2755,2755,2755,0
20230713,122000,312037230,2755,2755,2755,2755,0
20230713,121900,312037230,2755,2745,2755,2740,2002
20230713,121800,306546215,2745,2750,2750,2745,4400
20230713,121700,294468190,2755,2755,2755,2755,0
20230713,121600,294468190,2755,2755,2755,2755,0
20230713,121500,294468190,2755,2755,2755,2755,3
20230713,121400,294459925,2755,2755,2755,2755,0
20230713,121300,294459925,2755,2755,2755,2755,0
20230713,121200,294459925,2755,2755,2755,2755,0
20230713,121100,294459925,2755,2755,2755,2755,0
20230713,121000,294459925,2755,2755,2755,2755,0
20230713,120900,294459925,2755,2755,2755,2755,0
20230713,120800,294459925,2755,2755,2755,2755,0
20230713,120700,294459925,2755,2755,2755,2755,0
20230713,120600,294459925,2755,2755,2755,2755,0
20230713,120500,294459925,2755,2755,2755,2755,145
20230713,120400,294060450,2755,2755,2755,2755,5
20230713,120300,294046675,2755,2755,2755,2755,0
20230713,120200,294046675,2755,2755,2755,2755,0
20230713,120100,294046675,2755,2755,2755,2755,0
20230713,120000,294046675,2755,2755,2755,2755,10
20230713,115900,294019125,2755,2755,2755,2755,0
20230713,115800,294019125,2755,2755,2755,2755,1
20230713,115700,294016370,2745,2750,2750,2745,1001
20230713,115600,291263625,2750,2750,2750,2750,1
20230713,115500,291260875,2745,2750,2750,2745,203
20230713,115400,290703620,2745,2750,2750,2745,95
20230713,115300,290442820,2745,2750,2750,2745,28
20230713,115200,290365870,2750,2750,2750,2750,0
20230713,115100,290365870,2750,2750,2750,2750,0
20230713,115000,290365870,2750,2750,2750,2750,0
20230713,114900,290365870,2750,2750,2750,2750,111
20230713,114800,290060620,2750,2750,2750,2750,1
20230713,114700,290057870,2745,2745,2750,2745,234
20230713,114600,289415535,2750,2750,2750,2750,0
20230713,114500,289415535,2750,2745,2750,2740,3731
20230713,114400,279176435,2745,2745,2745,2745,0
20230713,114300,279176435,2745,2745,2745,2745,2
20230713,114200,279170945,2745,2745,2745,2745,1229
20230713,114100,275797340,2750,2750,2750,2750,0
20230713,114000,275797340,2750,2750,2750,2750,0
20230713,113900,275797340,2750,2745,2750,2745,1101
20230713,113800,272775090,2750,2750,2750,2750,10
20230713,113700,272747590,2750,2750,2750,2750,0
20230713,113600,272747590,2750,2750,2750,2750,120
20230713,113500,272417590,2750,2750,2750,2750,200
20230713,113400,271867590,2750,2750,2750,2750,4
20230713,113300,271856590,2750,2745,2750,2745,101
20230713,113200,271579340,2750,2750,2750,2750,40
20230713,113100,271469340,2750,2750,2750,2750,1
20230713,113000,271466590,2750,2750,2750,2750,0
20230713,112900,271466590,2750,2750,2750,2750,0
20230713,112800,271466590,2750,2750,2750,2750,0
20230713,112700,271466590,2750,2750,2750,2750,1
20230713,112600,271463840,2750,2750,2750,2750,2
20230713,112500,271458340,2740,2740,2740,2740,1266
20230713,112400,267989500,2745,2745,2745,2745,502
20230713,112300,266611510,2745,2745,2745,2745,0
20230713,112200,266611510,2745,2745,2745,2745,101
20230713,112100,266334265,2740,2755,2755,2740,16106
20230713,112000,222060055,2750,2755,2755,2750,10120
20230713,111900,194182390,2760,2755,2760,2755,620
20230713,111800,192473690,2755,2755,2755,2755,237
20230713,111700,191820755,2760,2760,2760,2760,1
20230713,111600,191817995,2755,2755,2755,2755,0
20230713,111500,191817995,2755,2760,2760,2755,151
20230713,111400,191401255,2760,2760,2760,2760,1
20230713,111300,191398495,2760,2760,2760,2755,385
20230713,111200,190336795,2760,2760,2760,2760,12
20230713,111100,190303675,2760,2760,2760,2760,1
20230713,111000,190300915,2760,2760,2760,2760,0
20230713,110900,190300915,2760,2760,2760,2760,136
20230713,110800,189925555,2760,2760,2760,2760,0
20230713,110700,189925555,2760,2760,2760,2760,0
20230713,110600,189925555,2760,2760,2760,2760,0
20230713,110500,189925555,2760,2760,2760,2760,0
20230713,110400,189925555,2760,2760,2760,2760,0
20230713,110300,189925555,2760,2760,2760,2760,0
20230713,110200,189925555,2760,2760,2760,2760,0
20230713,110100,189925555,2760,2760,2760,2760,0
20230713,110000,189925555,2760,2760,2760,2760,0
20230713,105900,189925555,2760,2760,2760,2760,1041
20230713,105800,187052395,2755,2755,2760,2755,41
20230713,105700,186939435,2760,2760,2760,2760,0
20230713,105600,186939435,2760,2755,2760,2755,14
20230713,105500,186900855,2760,2760,2760,2760,0
20230713,105400,186900855,2760,2760,2760,2760,700
20230713,105300,184968855,2760,2760,2760,2760,507
20230713,105200,183569535,2760,2760,2760,2760,0
20230713,105100,183569535,2760,2760,2760,2760,0
20230713,105000,183569535,2760,2760,2760,2760,0
20230713,104900,183569535,2760,2760,2760,2760,0
20230713,104800,183569535,2760,2760,2760,2760,0
20230713,104700,183569535,2760,2760,2760,2760,0
20230713,104600,183569535,2760,2760,2760,2750,152
20230713,104500,183151100,2755,2760,2760,2755,4959
20230713,104400,169489050,2760,2760,2760,2755,2025
20230713,104300,163910070,2760,2760,2760,2760,1
20230713,104200,163907310,2760,2760,2760,2760,0
20230713,104100,163907310,2760,2760,2760,2760,5
20230713,104000,163893510,2760,2760,2760,2755,343
20230713,103900,162948340,2760,2760,2760,2760,0
20230713,103800,162948340,2760,2760,2760,2760,0
20230713,103700,162948340,2760,2760,2760,2760,0
20230713,103600,162948340,2760,2760,2760,2760,0
20230713,103500,162948340,2760,2760,2760,2760,200
20230713,103400,162396340,2760,2760,2760,2760,12
20230713,103300,162363220,2760,2765,2765,2760,1200
20230713,103200,159050220,2765,2765,2765,2765,2
20230713,103100,159044690,2765,2760,2765,2760,2084
20230713,103000,153292620,2765,2765,2765,2765,1
20230713,102900,153289855,2765,2765,2765,2765,130
20230713,102800,152930405,2765,2765,2765,2765,500
20230713,102700,151547905,2765,2765,2765,2765,0
20230713,102600,151547905,2765,2770,2770,2765,3186
20230713,102500,142734940,2770,2770,2770,2770,1
20230713,102400,142732170,2770,2770,2770,2770,0
20230713,102300,142732170,2770,2770,2770,2770,0
20230713,102200,142732170,2770,2770,2770,2770,1
20230713,102100,142729400,2770,2770,2770,2770,0
20230713,102000,142729400,2770,2770,2770,2770,3122
20230713,101900,134081460,2775,2775,2775,2775,20
20230713,101800,134025960,2775,2775,2775,2775,0
20230713,101700,134025960,2775,2775,2775,2775,0
20230713,101600,134025960,2775,2775,2775,2775,353
20230713,101500,133046385,2770,2775,2775,2770,150
20230713,101400,132630385,2775,2775,2775,2775,789
20230713,101300,130440910,2775,2775,2775,2775,0
20230713,101200,130440910,2775,2775,2775,2775,1
20230713,101100,130438135,2775,2775,2775,2770,684
20230713,101000,128540535,2770,2775,2775,2770,902
20230713,100900,126040985,2775,2770,2775,2770,1127
20230713,100800,122919190,2770,2770,2770,2770,0
20230713,100700,122919190,2770,2770,2770,2770,0
20230713,100600,122919190,2770,2770,2770,2770,1000
20230713,100500,120149190,2770,2770,2770,2770,10
20230713,100400,120121490,2770,2770,2770,2770,262
20230713,100300,119395750,2770,2770,2770,2770,0
20230713,100200,119395750,2770,2770,2770,2765,74
20230713,100100,119191095,2770,2770,2770,2770,3
20230713,100000,119182785,2770,2770,2770,2770,10
20230713,095900,119155085,2770,2770,2770,2770,18
20230713,095800,119105225,2770,2765,2770,2765,6
20230713,095700,119088615,2770,2770,2770,2770,301
20230713,095600,118254845,2770,2770,2770,2770,801
20230713,095500,116036075,2770,2770,2770,2765,1631
20230713,095400,111518210,2765,2765,2765,2765,1
20230713,095300,111515445,2770,2760,2770,2755,1731
20230713,095200,106730520,2765,2760,2765,2760,901
20230713,095100,104240255,2760,2760,2760,2760,655
20230713,095000,102432455,2765,2760,2765,2760,1012
20230713,094900,99639330,2760,2755,2760,2755,372
20230713,094800,98614460,2755,2755,2760,2755,501
20230713,094700,97234200,2760,2760,2760,2760,11
20230713,094600,97203840,2760,2760,2760,2760,0
20230713,094500,97203840,2760,2760,2760,2750,221
20230713,094400,96593980,2765,2760,2765,2760,434
20230713,094300,95396135,2760,2760,2760,2760,1
20230713,094200,95393375,2750,2760,2760,2750,553
20230713,094100,93871955,2765,2765,2765,2765,1
20230713,094000,93869190,2760,2760,2760,2760,0
20230713,093900,93869190,2760,2765,2765,2760,201
20230713,093800,93314425,2760,2760,2765,2760,316
20230713,093700,92441685,2760,2765,2765,2760,504
20230713,093600,91049625,2765,2765,2765,2765,0
20230713,093500,91049625,2765,2765,2765,2765,10
20230713,093400,91021975,2760,2765,2765,2760,15
20230713,093300,90980525,2765,2760,2765,2760,39
20230713,093200,90872700,2765,2765,2765,2765,3
20230713,093100,90864405,2765,2760,2765,2760,2717
20230713,093000,83365475,2760,2760,2760,2760,0
20230713,092900,83365475,2760,2755,2760,2750,1112
20230713,092800,80302465,2760,2760,2765,2760,5189
20230713,092700,65980820,2765,2760,2765,2760,1621
20230713,092600,61501850,2760,2760,2760,2760,2
20230713,092500,61496330,2765,2765,2765,2765,2
20230713,092400,61490800,2765,2765,2765,2765,753
20230713,092300,59408755,2770,2770,2770,2770,1
20230713,092200,59405985,2770,2770,2770,2770,0
20230713,092100,59405985,2770,2770,2770,2770,3
20230713,092000,59397675,2770,2765,2770,2765,5
20230713,091900,59383845,2770,2765,2770,2765,1114
20230713,091800,56303630,2765,2765,2765,2760,1673
20230713,091700,51678645,2765,2765,2765,2765,200
20230713,091600,51125645,2765,2755,2765,2755,1903
20230713,091500,45874285,2760,2760,2760,2760,17
20230713,091400,45827365,2755,2755,2755,2755,40
20230713,091300,45717165,2760,2760,2760,2760,0
20230713,091200,45717165,2760,2755,2760,2750,472
20230713,091100,44417055,2755,2755,2755,2755,0
20230713,091000,44417055,2755,2760,2760,2750,2438
20230713,090900,37698180,2765,2765,2765,2750,9
20230713,090800,37673340,2760,2750,2760,2750,6672
20230713,090700,19314065,2755,2755,2755,2750,7
20230713,090600,19294795,2750,2750,2760,2750,353
20230713,090500,18323285,2765,2765,2765,2765,4
20230713,090400,18312225,2765,2765,2765,2765,30
20230713,090300,18229275,2765,2765,2765,2765,100
20230713,090200,17952775,2765,2765,2765,2765,0
20230713,090100,17952775,2765,2765,2765,2760,1837
20230713,090000,12873620,2765,2755,2765,2755,4669