KissMeData/024740/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190400,760949625,2685,2685,2685,2685,9773
20230714,190300,760949625,2685,2685,2685,2685,0
20230714,190200,760949625,2685,2685,2685,2685,0
20230714,190100,760949625,2685,2685,2685,2685,0
20230714,190000,760949625,2685,2685,2685,2685,0
20230714,185900,760949625,2685,2685,2685,2685,0
20230714,185800,760949625,2685,2685,2685,2685,0
20230714,185700,760949625,2685,2685,2685,2685,0
20230714,185600,760949625,2685,2685,2685,2685,0
20230714,185500,760949625,2685,2685,2685,2685,0
20230714,185400,760949625,2685,2685,2685,2685,0
20230714,185300,760949625,2685,2685,2685,2685,0
20230714,185200,760949625,2685,2685,2685,2685,0
20230714,185100,760949625,2685,2685,2685,2685,0
20230714,185000,760949625,2685,2685,2685,2685,0
20230714,184900,760949625,2685,2685,2685,2685,0
20230714,184800,760949625,2685,2685,2685,2685,0
20230714,184700,760949625,2685,2685,2685,2685,0
20230714,184600,760949625,2685,2685,2685,2685,0
20230714,184500,760949625,2685,2685,2685,2685,0
20230714,184400,760949625,2685,2685,2685,2685,0
20230714,184300,760949625,2685,2685,2685,2685,0
20230714,184200,760949625,2685,2685,2685,2685,0
20230714,184100,760949625,2685,2685,2685,2685,0
20230714,184000,760949625,2685,2685,2685,2685,0
20230714,183900,760949625,2685,2685,2685,2685,0
20230714,183800,760949625,2685,2685,2685,2685,0
20230714,183700,760949625,2685,2685,2685,2685,0
20230714,183600,760949625,2685,2685,2685,2685,0
20230714,183500,760949625,2685,2685,2685,2685,0
20230714,183400,760949625,2685,2685,2685,2685,9773
20230714,183300,760949625,2685,2685,2685,2685,0
20230714,183200,760949625,2685,2685,2685,2685,0
20230714,183100,760949625,2685,2685,2685,2685,0
20230714,183000,760949625,2685,2685,2685,2685,0
20230714,182900,760949625,2685,2685,2685,2685,0
20230714,182800,760949625,2685,2685,2685,2685,0
20230714,182700,760949625,2685,2685,2685,2685,0
20230714,182600,760949625,2685,2685,2685,2685,0
20230714,182500,760949625,2685,2685,2685,2685,0
20230714,182400,760949625,2685,2685,2685,2685,0
20230714,182300,760949625,2685,2685,2685,2685,0
20230714,182200,760949625,2685,2685,2685,2685,0
20230714,182100,760949625,2685,2685,2685,2685,0
20230714,182000,760949625,2685,2685,2685,2685,0
20230714,181900,760949625,2685,2685,2685,2685,0
20230714,181800,760949625,2685,2685,2685,2685,0
20230714,181700,760949625,2685,2685,2685,2685,0
20230714,181600,760949625,2685,2685,2685,2685,0
20230714,181500,760949625,2685,2685,2685,2685,0
20230714,181400,760949625,2685,2685,2685,2685,0
20230714,181300,760949625,2685,2685,2685,2685,0
20230714,181200,760949625,2685,2685,2685,2685,0
20230714,181100,760949625,2685,2685,2685,2685,0
20230714,181000,760949625,2685,2685,2685,2685,0
20230714,180900,760949625,2685,2685,2685,2685,0
20230714,180800,760949625,2685,2685,2685,2685,0
20230714,180700,760949625,2685,2685,2685,2685,0
20230714,180600,760949625,2685,2685,2685,2685,0
20230714,180500,760949625,2685,2685,2685,2685,0
20230714,180400,760949625,2685,2685,2685,2685,9773
20230714,180300,760949625,2685,2685,2685,2685,0
20230714,180200,760949625,2685,2685,2685,2685,0
20230714,180100,760949625,2685,2685,2685,2685,0
20230714,180000,760949625,2685,2685,2685,2685,0
20230714,175900,760949625,2685,2685,2685,2685,0
20230714,175800,760949625,2685,2685,2685,2685,0
20230714,175700,760949625,2685,2685,2685,2685,0
20230714,175600,760949625,2685,2685,2685,2685,0
20230714,175500,760949625,2685,2685,2685,2685,0
20230714,175400,760949625,2685,2685,2685,2685,0
20230714,175300,760949625,2685,2685,2685,2685,0
20230714,175200,760949625,2685,2685,2685,2685,0
20230714,175100,760949625,2685,2685,2685,2685,0
20230714,175000,760949625,2685,2685,2685,2685,0
20230714,174900,760949625,2685,2685,2685,2685,0
20230714,174800,760949625,2685,2685,2685,2685,0
20230714,174700,760949625,2685,2685,2685,2685,0
20230714,174600,760949625,2685,2685,2685,2685,0
20230714,174500,760949625,2685,2685,2685,2685,0
20230714,174400,760949625,2685,2685,2685,2685,0
20230714,174300,760949625,2685,2685,2685,2685,0
20230714,174200,760949625,2685,2685,2685,2685,0
20230714,174100,760949625,2685,2685,2685,2685,0
20230714,174000,760949625,2685,2685,2685,2685,0
20230714,173900,760949625,2685,2685,2685,2685,0
20230714,173800,760949625,2685,2685,2685,2685,0
20230714,173700,760949625,2685,2685,2685,2685,0
20230714,173600,760949625,2685,2685,2685,2685,0
20230714,173500,760949625,2685,2685,2685,2685,0
20230714,173400,760949625,2685,2685,2685,2685,9773
20230714,173300,760949625,2685,2685,2685,2685,0
20230714,173200,760949625,2685,2685,2685,2685,0
20230714,173100,760949625,2685,2685,2685,2685,0
20230714,173000,760949625,2685,2685,2685,2685,0
20230714,172900,760949625,2685,2685,2685,2685,0
20230714,172800,760949625,2685,2685,2685,2685,0
20230714,172700,760949625,2685,2685,2685,2685,0
20230714,172600,760949625,2685,2685,2685,2685,0
20230714,172500,760949625,2685,2685,2685,2685,0
20230714,172400,760949625,2685,2685,2685,2685,0
20230714,172300,760949625,2685,2685,2685,2685,0
20230714,172200,760949625,2685,2685,2685,2685,0
20230714,172100,760949625,2685,2685,2685,2685,0
20230714,172000,760949625,2685,2685,2685,2685,0
20230714,171900,760949625,2685,2685,2685,2685,0
20230714,171800,760949625,2685,2685,2685,2685,0
20230714,171700,760949625,2685,2685,2685,2685,0
20230714,171600,760949625,2685,2685,2685,2685,0
20230714,171500,760949625,2685,2685,2685,2685,0
20230714,171400,760949625,2685,2685,2685,2685,0
20230714,171300,760949625,2685,2685,2685,2685,0
20230714,171200,760949625,2685,2685,2685,2685,0
20230714,171100,760949625,2685,2685,2685,2685,0
20230714,171000,760949625,2685,2685,2685,2685,0
20230714,170900,760949625,2685,2685,2685,2685,0
20230714,170800,760949625,2685,2685,2685,2685,0
20230714,170700,760949625,2685,2685,2685,2685,0
20230714,170600,760949625,2685,2685,2685,2685,0
20230714,170500,760949625,2685,2685,2685,2685,0
20230714,170400,760949625,2685,2685,2685,2685,9773
20230714,170300,760949625,2685,2685,2685,2685,0
20230714,170200,760949625,2685,2685,2685,2685,0
20230714,170100,760949625,2685,2685,2685,2685,0
20230714,170000,760949625,2685,2685,2685,2685,0
20230714,165900,760949625,2685,2685,2685,2685,0
20230714,165800,760949625,2685,2685,2685,2685,0
20230714,165700,760949625,2685,2685,2685,2685,0
20230714,165600,760949625,2685,2685,2685,2685,0
20230714,165500,760949625,2685,2685,2685,2685,0
20230714,165400,760949625,2685,2685,2685,2685,0
20230714,165300,760949625,2685,2685,2685,2685,0
20230714,165200,760949625,2685,2685,2685,2685,0
20230714,165100,760949625,2685,2685,2685,2685,0
20230714,165000,760949625,2685,2685,2685,2685,0
20230714,164900,760949625,2685,2685,2685,2685,0
20230714,164800,760949625,2685,2685,2685,2685,0
20230714,164700,760949625,2685,2685,2685,2685,0
20230714,164600,760949625,2685,2685,2685,2685,0
20230714,164500,760949625,2685,2685,2685,2685,0
20230714,164400,760949625,2685,2685,2685,2685,0
20230714,164300,760949625,2685,2685,2685,2685,0
20230714,164200,760949625,2685,2685,2685,2685,0
20230714,164100,760949625,2685,2685,2685,2685,0
20230714,164000,760949625,2685,2685,2685,2685,0
20230714,163900,760949625,2685,2685,2685,2685,0
20230714,163800,760949625,2685,2685,2685,2685,0
20230714,163700,760949625,2685,2685,2685,2685,0
20230714,163600,760949625,2685,2685,2685,2685,0
20230714,163500,760949625,2685,2685,2685,2685,0
20230714,163400,760949625,2685,2685,2685,2685,9773
20230714,163300,760949625,2685,2685,2685,2685,0
20230714,163200,760949625,2685,2685,2685,2685,0
20230714,163100,760949625,2685,2685,2685,2685,0
20230714,163000,760949625,2685,2685,2685,2685,0
20230714,162900,760949625,2685,2685,2685,2685,0
20230714,162800,760949625,2685,2685,2685,2685,0
20230714,162700,760949625,2685,2685,2685,2685,0
20230714,162600,760949625,2685,2685,2685,2685,0
20230714,162500,760949625,2685,2685,2685,2685,0
20230714,162400,760949625,2685,2685,2685,2685,0
20230714,162300,760949625,2685,2685,2685,2685,0
20230714,162200,760949625,2685,2685,2685,2685,0
20230714,162100,760949625,2685,2685,2685,2685,0
20230714,162000,760949625,2685,2685,2685,2685,0
20230714,161900,760949625,2685,2685,2685,2685,0
20230714,161800,760949625,2685,2685,2685,2685,0
20230714,161700,760949625,2685,2685,2685,2685,0
20230714,161600,760949625,2685,2685,2685,2685,0
20230714,161500,760949625,2685,2685,2685,2685,0
20230714,161400,760949625,2685,2685,2685,2685,0
20230714,161300,760949625,2685,2685,2685,2685,0
20230714,161200,760949625,2685,2685,2685,2685,0
20230714,161100,760949625,2685,2685,2685,2685,0
20230714,161000,760949625,2685,2685,2685,2685,0
20230714,160900,760949625,2685,2685,2685,2685,0
20230714,160800,760949625,2685,2685,2685,2685,0
20230714,160700,760949625,2685,2685,2685,2685,0
20230714,160600,760949625,2685,2685,2685,2685,0
20230714,160500,760949625,2685,2685,2685,2685,0
20230714,160400,760949625,2685,2685,2685,2685,9773
20230714,160300,760949625,2685,2685,2685,2685,0
20230714,160200,760949625,2685,2685,2685,2685,0
20230714,160100,760949625,2685,2685,2685,2685,0
20230714,160000,760949625,2685,2685,2685,2685,0
20230714,155900,760949625,2685,2685,2685,2685,0
20230714,155800,760949625,2685,2685,2685,2685,0
20230714,155700,760949625,2685,2685,2685,2685,0
20230714,155600,760949625,2685,2685,2685,2685,0
20230714,155500,760949625,2685,2685,2685,2685,0
20230714,155400,760949625,2685,2685,2685,2685,0
20230714,155300,760949625,2685,2685,2685,2685,0
20230714,155200,760949625,2685,2685,2685,2685,0
20230714,155100,760949625,2685,2685,2685,2685,0
20230714,155000,760949625,2685,2685,2685,2685,0
20230714,154900,760949625,2685,2685,2685,2685,0
20230714,154800,760949625,2685,2685,2685,2685,0
20230714,154700,760949625,2685,2685,2685,2685,0
20230714,154600,760949625,2685,2685,2685,2685,0
20230714,154500,760949625,2685,2685,2685,2685,0
20230714,154400,760949625,2685,2685,2685,2685,0
20230714,154300,760949625,2685,2685,2685,2685,0
20230714,154200,760949625,2685,2685,2685,2685,0
20230714,154100,760949625,2685,2685,2685,2685,0
20230714,154000,760949625,2685,2685,2685,2685,0
20230714,153900,760949625,2685,2685,2685,2685,0
20230714,153800,760949625,2685,2685,2685,2685,0
20230714,153700,760949625,2685,2685,2685,2685,0
20230714,153600,760949625,2685,2685,2685,2685,0
20230714,153500,760949625,2685,2685,2685,2685,0
20230714,153400,760949625,2685,2685,2685,2685,9773
20230714,153300,760949625,2685,2685,2685,2685,0
20230714,153200,760949625,2685,2685,2685,2685,0
20230714,153100,760949625,2685,2685,2685,2685,0
20230714,153000,760949625,2685,2685,2685,2685,9773
20230714,152900,734709120,2685,2685,2685,2685,0
20230714,152800,734709120,2685,2685,2685,2685,0
20230714,152700,734709120,2685,2685,2685,2685,0
20230714,152600,734709120,2685,2685,2685,2685,0
20230714,152500,734709120,2685,2685,2685,2685,0
20230714,152400,734709120,2685,2685,2685,2685,0
20230714,152300,734709120,2685,2685,2685,2685,0
20230714,152200,734709120,2685,2685,2685,2685,0
20230714,152100,734709120,2685,2685,2685,2685,0
20230714,152000,734709120,2685,2685,2685,2685,0
20230714,151900,734709120,2685,2685,2685,2680,321
20230714,151800,733848735,2685,2685,2685,2685,190
20230714,151700,733338585,2680,2690,2690,2680,154
20230714,151600,732925825,2690,2685,2690,2685,105
20230714,151500,732643470,2680,2685,2685,2680,5001
20230714,151400,719240785,2685,2685,2685,2685,1472
20230714,151300,715288465,2690,2690,2690,2690,87
20230714,151200,715054435,2690,2685,2690,2685,32
20230714,151100,714968380,2685,2685,2685,2685,2072
20230714,151000,709405060,2685,2685,2685,2685,392
20230714,150900,708352540,2685,2685,2685,2685,25
20230714,150800,708285415,2685,2685,2685,2685,378
20230714,150700,707270485,2680,2685,2685,2680,107
20230714,150600,706983225,2685,2685,2685,2685,5
20230714,150500,706969800,2685,2685,2685,2685,33
20230714,150400,706881195,2685,2685,2685,2685,0
20230714,150300,706881195,2685,2685,2685,2680,441
20230714,150200,705698260,2685,2685,2685,2685,4
20230714,150100,705687520,2685,2680,2685,2680,354
20230714,150000,704738530,2675,2675,2675,2675,0
20230714,145900,704738530,2675,2675,2675,2675,38
20230714,145800,704636880,2680,2680,2680,2680,296
20230714,145700,703843600,2685,2685,2685,2685,2
20230714,145600,703838230,2685,2685,2685,2685,0
20230714,145500,703838230,2685,2685,2685,2685,5
20230714,145400,703824805,2685,2675,2685,2675,5537
20230714,145300,689000460,2680,2685,2685,2680,49
20230714,145200,688869020,2685,2685,2685,2685,1
20230714,145100,688866335,2680,2680,2680,2680,103
20230714,145000,688590295,2680,2680,2680,2680,100
20230714,144900,688322295,2680,2680,2680,2680,100
20230714,144800,688054295,2680,2680,2680,2680,63
20230714,144700,687885455,2685,2685,2685,2685,0
20230714,144600,687885455,2685,2685,2685,2685,3
20230714,144500,687877400,2685,2685,2685,2685,0
20230714,144400,687877400,2685,2685,2685,2685,3
20230714,144300,687869345,2675,2675,2675,2675,0
20230714,144200,687869345,2675,2685,2685,2675,1800
20230714,144100,683051355,2690,2690,2690,2690,0
20230714,144000,683051355,2690,2690,2690,2690,0
20230714,143900,683051355,2690,2690,2690,2690,0
20230714,143800,683051355,2690,2690,2690,2690,2
20230714,143700,683045975,2680,2685,2685,2680,40
20230714,143600,682938695,2690,2690,2690,2690,0
20230714,143500,682938695,2690,2690,2690,2690,4
20230714,143400,682927935,2690,2690,2690,2690,26
20230714,143300,682857995,2685,2690,2690,2685,6
20230714,143200,682841880,2690,2690,2690,2690,2
20230714,143100,682836500,2690,2685,2690,2685,2857
20230714,143000,675165445,2685,2685,2685,2685,7
20230714,142900,675146650,2675,2680,2685,2675,719
20230714,142800,673222715,2680,2680,2685,2680,3338
20230714,142700,664276835,2685,2685,2685,2685,10
20230714,142600,664249985,2685,2685,2685,2685,15
20230714,142500,664209710,2685,2680,2685,2680,363
20230714,142400,663236805,2685,2685,2685,2685,5
20230714,142300,663223380,2680,2680,2680,2680,110
20230714,142200,662928580,2685,2685,2685,2685,0
20230714,142100,662928580,2685,2685,2685,2685,0
20230714,142000,662928580,2685,2685,2685,2685,7
20230714,141900,662909785,2685,2685,2685,2685,0
20230714,141800,662909785,2685,2685,2685,2685,28
20230714,141700,662834605,2685,2680,2685,2680,35
20230714,141600,662740680,2685,2685,2685,2680,30
20230714,141500,662660230,2680,2685,2685,2680,40
20230714,141400,662552980,2685,2680,2685,2680,40
20230714,141300,662445730,2685,2680,2685,2680,25
20230714,141200,662378655,2685,2680,2685,2680,20
20230714,141100,662325005,2680,2680,2680,2680,2
20230714,141000,662319645,2685,2680,2685,2680,209
20230714,140900,661759520,2685,2685,2685,2685,4
20230714,140800,661748780,2685,2685,2685,2685,10
20230714,140700,661721930,2690,2685,2690,2685,11
20230714,140600,661692390,2690,2690,2690,2690,0
20230714,140500,661692390,2690,2690,2690,2690,0
20230714,140400,661692390,2690,2690,2690,2690,0
20230714,140300,661692390,2690,2690,2690,2690,0
20230714,140200,661692390,2690,2680,2690,2680,11
20230714,140100,661662835,2685,2685,2685,2685,800
20230714,140000,659514835,2680,2680,2680,2680,0
20230714,135900,659514835,2680,2680,2680,2680,0
20230714,135800,659514835,2680,2680,2680,2680,0
20230714,135700,659514835,2680,2685,2685,2680,146
20230714,135600,659123325,2685,2685,2685,2685,0
20230714,135500,659123325,2685,2685,2685,2680,1224
20230714,135400,655841385,2685,2685,2685,2680,966
20230714,135300,653247900,2685,2685,2685,2685,220
20230714,135200,652657200,2685,2685,2685,2685,0
20230714,135100,652657200,2685,2685,2685,2685,1500
20230714,135000,648629700,2690,2690,2690,2690,15
20230714,134900,648589350,2690,2690,2690,2690,0
20230714,134800,648589350,2690,2690,2690,2690,468
20230714,134700,647330430,2690,2690,2690,2690,0
20230714,134600,647330430,2690,2690,2690,2690,0
20230714,134500,647330430,2690,2690,2690,2690,0
20230714,134400,647330430,2690,2690,2690,2690,200
20230714,134300,646792430,2690,2690,2690,2690,2000
20230714,134200,641412430,2685,2685,2685,2685,900
20230714,134100,638995930,2685,2685,2685,2685,400
20230714,134000,637921930,2690,2685,2690,2685,18
20230714,133900,637873520,2685,2685,2685,2685,0
20230714,133800,637873520,2685,2685,2685,2685,294
20230714,133700,637084130,2685,2685,2685,2685,0
20230714,133600,637084130,2685,2685,2685,2685,0
20230714,133500,637084130,2685,2685,2685,2685,0
20230714,133400,637084130,2685,2685,2685,2685,0
20230714,133300,637084130,2685,2685,2685,2685,1003
20230714,133200,634391075,2685,2685,2685,2685,0
20230714,133100,634391075,2685,2685,2685,2685,0
20230714,133000,634391075,2685,2685,2685,2685,0
20230714,132900,634391075,2685,2685,2685,2685,138
20230714,132800,634020545,2685,2680,2685,2680,150
20230714,132700,633617845,2685,2685,2685,2685,1
20230714,132600,633615160,2685,2685,2685,2685,0
20230714,132500,633615160,2685,2685,2685,2685,0
20230714,132400,633615160,2685,2685,2685,2685,1
20230714,132300,633612475,2685,2680,2685,2680,542
20230714,132200,632159905,2685,2685,2685,2685,1004
20230714,132100,629464165,2685,2685,2685,2685,581
20230714,132000,627904180,2685,2685,2685,2685,1
20230714,131900,627901495,2685,2685,2685,2685,1596
20230714,131800,623616235,2680,2680,2680,2680,1727
20230714,131700,618987875,2680,2680,2680,2680,2
20230714,131600,618982515,2675,2680,2680,2675,161
20230714,131500,618551285,2685,2685,2685,2685,0
20230714,131400,618551285,2685,2675,2685,2675,55
20230714,131300,618404150,2685,2685,2685,2675,654
20230714,131200,616652330,2685,2685,2685,2685,1
20230714,131100,616649645,2685,2680,2685,2680,1104
20230714,131000,613690915,2680,2680,2680,2680,0
20230714,130900,613690915,2680,2680,2680,2680,1
20230714,130800,613688235,2685,2685,2690,2675,1810
20230714,130700,608837405,2690,2685,2690,2685,23
20230714,130600,608775640,2690,2690,2690,2690,5
20230714,130500,608762190,2690,2690,2690,2690,0
20230714,130400,608762190,2690,2690,2690,2690,32
20230714,130300,608676110,2680,2680,2680,2680,10
20230714,130200,608649310,2680,2680,2680,2680,175
20230714,130100,608180310,2680,2690,2690,2680,110
20230714,130000,607885500,2690,2690,2690,2690,32
20230714,125900,607799420,2685,2685,2685,2680,1021
20230714,125800,605058085,2680,2690,2690,2680,2084
20230714,125700,599467885,2690,2685,2690,2685,26
20230714,125600,599398065,2685,2685,2685,2685,1
20230714,125500,599395380,2685,2685,2685,2685,2
20230714,125400,599390010,2685,2685,2685,2685,2
20230714,125300,599384640,2685,2680,2685,2680,6
20230714,125200,599368535,2680,2685,2685,2680,1346
20230714,125100,595757355,2690,2690,2690,2690,1
20230714,125000,595754665,2685,2690,2690,2685,2
20230714,124900,595749290,2690,2690,2690,2690,1
20230714,124800,595746600,2690,2685,2690,2685,30
20230714,124700,595666045,2685,2685,2685,2685,1006
20230714,124600,592964935,2680,2680,2685,2680,12
20230714,124500,592932770,2680,2685,2685,2680,18
20230714,124400,592884455,2680,2680,2680,2680,306
20230714,124300,592064375,2680,2675,2680,2675,116
20230714,124200,591753515,2680,2680,2680,2680,3
20230714,124100,591745475,2685,2685,2685,2685,1
20230714,124000,591742790,2685,2685,2685,2685,0
20230714,123900,591742790,2685,2685,2685,2685,1
20230714,123800,591740105,2680,2680,2680,2680,14
20230714,123700,591702585,2680,2680,2680,2680,4
20230714,123600,591691865,2680,2675,2680,2675,505
20230714,123500,590340965,2675,2675,2675,2675,0
20230714,123400,590340965,2675,2675,2675,2675,0
20230714,123300,590340965,2675,2680,2685,2675,376
20230714,123200,589335150,2675,2685,2685,2675,701
20230714,123100,587458965,2685,2685,2685,2685,0
20230714,123000,587458965,2685,2680,2685,2675,4
20230714,122900,587448245,2680,2680,2680,2680,1000
20230714,122800,584768245,2680,2680,2680,2680,1
20230714,122700,584765565,2680,2680,2680,2680,200
20230714,122600,584229565,2675,2675,2675,2675,500
20230714,122500,582892065,2680,2680,2680,2680,0
20230714,122400,582892065,2680,2670,2680,2670,511
20230714,122300,581527085,2680,2670,2680,2670,4359
20230714,122200,569888335,2670,2670,2670,2670,0
20230714,122100,569888335,2670,2670,2670,2670,1
20230714,122000,569885665,2670,2670,2670,2670,3820
20230714,121900,559686265,2670,2670,2670,2670,0
20230714,121800,559686265,2670,2670,2670,2670,24
20230714,121700,559622185,2670,2670,2670,2670,5
20230714,121600,559608835,2670,2670,2670,2670,10
20230714,121500,559582135,2670,2670,2670,2670,1
20230714,121400,559579465,2670,2675,2680,2670,576
20230714,121300,558041410,2680,2680,2685,2670,647
20230714,121200,556313195,2680,2680,2680,2675,1034
20230714,121100,553542240,2680,2680,2680,2680,8424
20230714,121000,530965920,2680,2670,2680,2670,241
20230714,120900,530320135,2680,2680,2680,2680,32
20230714,120800,530234375,2680,2670,2680,2670,1757
20230714,120700,525543075,2670,2665,2670,2665,1326
20230714,120600,522009075,2665,2665,2665,2665,120
20230714,120500,521689275,2665,2665,2665,2660,11397
20230714,120400,491322770,2665,2670,2670,2665,8047
20230714,120300,469877260,2670,2670,2670,2670,200
20230714,120200,469343260,2680,2680,2680,2680,0
20230714,120100,469343260,2680,2680,2680,2680,0
20230714,120000,469343260,2680,2680,2680,2680,0
20230714,115900,469343260,2680,2680,2680,2680,0
20230714,115800,469343260,2680,2680,2680,2680,0
20230714,115700,469343260,2680,2680,2680,2680,2
20230714,115600,469337900,2680,2680,2680,2680,0
20230714,115500,469337900,2680,2680,2680,2670,614
20230714,115400,467698490,2680,2680,2680,2670,336
20230714,115300,466801245,2680,2680,2680,2680,1
20230714,115200,466798565,2680,2670,2680,2670,501
20230714,115100,465460885,2680,2680,2680,2670,502
20230714,115000,464120525,2675,2675,2675,2675,221
20230714,114900,463529350,2675,2675,2675,2675,814
20230714,114800,461351900,2675,2675,2675,2675,2
20230714,114700,461346550,2675,2670,2675,2670,11
20230714,114600,461317130,2675,2670,2675,2670,320
20230714,114500,460462680,2675,2675,2675,2675,20
20230714,114400,460409180,2675,2675,2675,2675,3
20230714,114300,460401155,2675,2675,2675,2670,185
20230714,114200,459907120,2675,2670,2675,2670,205
20230714,114100,459359745,2675,2675,2675,2675,11
20230714,114000,459330320,2675,2670,2675,2670,788
20230714,113900,457226275,2670,2660,2670,2660,2045
20230714,113800,451775775,2665,2665,2665,2665,8
20230714,113700,451754455,2660,2665,2665,2660,526
20230714,113600,450353665,2670,2670,2670,2670,2
20230714,113500,450348325,2670,2670,2670,2670,22
20230714,113400,450289585,2670,2670,2670,2665,127
20230714,113300,449950995,2670,2670,2670,2665,45
20230714,113200,449831035,2670,2665,2670,2665,346
20230714,113100,448908905,2665,2670,2670,2665,738
20230714,113000,446941945,2670,2670,2670,2670,0
20230714,112900,446941945,2670,2670,2670,2670,361
20230714,112800,445978075,2670,2670,2670,2670,311
20230714,112700,445147705,2670,2680,2680,2670,29
20230714,112600,445070265,2675,2680,2680,2675,395
20230714,112500,444011755,2680,2670,2680,2670,228
20230714,112400,443402935,2680,2680,2680,2680,4
20230714,112300,443392215,2680,2665,2680,2665,1210
20230714,112200,440167535,2670,2680,2680,2670,293
20230714,112100,439385215,2675,2675,2680,2675,10
20230714,112000,439358460,2680,2680,2680,2675,7
20230714,111900,439339705,2675,2670,2680,2670,272
20230714,111800,438611275,2665,2680,2680,2665,5512
20230714,111700,423906920,2680,2680,2680,2680,21
20230714,111600,423850640,2680,2680,2680,2680,1
20230714,111500,423847960,2675,2680,2680,2675,2
20230714,111400,423842605,2680,2680,2680,2670,321
20230714,111300,422985470,2675,2675,2675,2675,547
20230714,111200,421522245,2675,2680,2680,2675,6
20230714,111100,421506190,2675,2675,2675,2675,29
20230714,111000,421428615,2675,2670,2680,2670,431
20230714,110900,420277615,2665,2670,2670,2665,506
20230714,110800,418929095,2670,2670,2670,2670,15
20230714,110700,418889045,2670,2670,2670,2665,523
20230714,110600,417495135,2670,2665,2670,2665,167
20230714,110500,417049525,2670,2670,2670,2670,113
20230714,110400,416747815,2670,2670,2670,2670,121
20230714,110300,416424745,2670,2670,2670,2665,146
20230714,110200,416034975,2660,2670,2670,2660,4663
20230714,110100,403611675,2670,2675,2675,2670,1013
20230714,110000,400906900,2675,2680,2685,2675,199
20230714,105900,400374235,2685,2685,2685,2685,0
20230714,105800,400374235,2685,2685,2685,2685,0
20230714,105700,400374235,2685,2685,2685,2685,8
20230714,105600,400352755,2685,2685,2685,2685,15
20230714,105500,400312480,2685,2685,2685,2685,13
20230714,105400,400277575,2685,2680,2685,2680,207
20230714,105300,399722805,2685,2685,2685,2685,5
20230714,105200,399709380,2680,2685,2685,2680,3
20230714,105100,399701335,2685,2685,2685,2685,1
20230714,105000,399698650,2685,2675,2685,2670,204
20230714,104900,399153885,2685,2685,2685,2685,2
20230714,104800,399148515,2675,2675,2675,2675,1015
20230714,104700,396433390,2675,2685,2685,2670,5355
20230714,104600,382129255,2680,2680,2680,2675,3954
20230714,104500,371532585,2680,2675,2680,2675,12
20230714,104400,371500480,2675,2670,2675,2670,157
20230714,104300,371081265,2675,2680,2680,2675,12
20230714,104200,371049155,2680,2675,2680,2675,760
20230714,104100,369015625,2680,2680,2680,2680,2
20230714,104000,369010265,2675,2680,2680,2675,1602
20230714,103900,364724905,2675,2680,2680,2675,19
20230714,103800,364674040,2680,2670,2680,2670,2203
20230714,103700,358792000,2680,2680,2680,2680,2
20230714,103600,358786640,2670,2680,2680,2670,602
20230714,103500,357179200,2680,2680,2680,2680,0
20230714,103400,357179200,2680,2680,2680,2680,2
20230714,103300,357173840,2675,2675,2675,2675,0
20230714,103200,357173840,2675,2675,2675,2675,0
20230714,103100,357173840,2675,2675,2675,2675,5
20230714,103000,357160465,2680,2680,2680,2675,168
20230714,102900,356710545,2680,2670,2680,2670,20
20230714,102800,356657135,2670,2670,2670,2670,350
20230714,102700,355722635,2670,2670,2670,2670,0
20230714,102600,355722635,2670,2680,2680,2670,375
20230714,102500,354721175,2680,2680,2680,2680,0
20230714,102400,354721175,2680,2680,2680,2680,0
20230714,102300,354721175,2680,2680,2680,2680,0
20230714,102200,354721175,2680,2680,2680,2670,968
20230714,102100,352136585,2680,2680,2680,2680,3
20230714,102000,352128545,2680,2670,2680,2670,94
20230714,101900,351877545,2680,2680,2680,2680,1001
20230714,101800,349194865,2680,2665,2680,2665,56
20230714,101700,349045460,2665,2670,2670,2665,1515
20230714,101600,345007685,2680,2680,2680,2680,2
20230714,101500,345002325,2680,2680,2680,2680,22
20230714,101400,344943365,2680,2680,2680,2670,6498
20230714,101300,327575665,2685,2675,2685,2675,101
20230714,101200,327304980,2680,2685,2685,2680,681
20230714,101100,325479845,2690,2685,2690,2685,21
20230714,101000,325423450,2685,2685,2685,2685,17
20230714,100900,325377805,2685,2690,2690,2685,20
20230714,100800,325324100,2690,2690,2690,2690,2
20230714,100700,325318720,2680,2690,2690,2680,1356
20230714,100600,321684440,2690,2690,2690,2690,4
20230714,100500,321673680,2690,2690,2690,2690,3
20230714,100400,321665610,2690,2690,2690,2690,0
20230714,100300,321665610,2690,2690,2690,2690,6
20230714,100200,321649470,2685,2685,2685,2685,68
20230714,100100,321466890,2685,2685,2685,2685,25
20230714,100000,321399765,2685,2685,2685,2685,206
20230714,095900,320846655,2685,2680,2685,2680,28
20230714,095800,320771495,2685,2680,2685,2680,562
20230714,095700,319265250,2680,2680,2680,2675,469
20230714,095600,318009950,2680,2680,2680,2680,1
20230714,095500,318007270,2680,2680,2680,2670,211
20230714,095400,317443830,2680,2680,2680,2670,236
20230714,095300,316812745,2680,2675,2680,2675,320
20230714,095200,315956195,2675,2670,2675,2670,520
20230714,095100,314567735,2675,2680,2680,2675,16
20230714,095000,314524915,2675,2670,2675,2670,9989
20230714,094900,287853090,2670,2670,2670,2665,3184
20230714,094800,279352650,2665,2670,2670,2665,2022
20230714,094700,273958915,2670,2670,2670,2670,403
20230714,094600,272882905,2670,2670,2670,2670,351
20230714,094500,271945735,2665,2665,2665,2665,2
20230714,094400,271940405,2665,2665,2665,2665,80
20230714,094300,271727205,2665,2670,2670,2665,205
20230714,094200,271180575,2670,2670,2670,2655,7693
20230714,094100,250744005,2660,2665,2670,2660,972
20230714,094000,248158270,2665,2670,2670,2660,2988
20230714,093900,240191890,2670,2660,2670,2660,2542
20230714,093800,233429170,2665,2685,2685,2665,8613
20230714,093700,210448660,2670,2680,2685,2670,1218
20230714,093600,207189960,2685,2675,2690,2670,2692
20230714,093500,199988085,2675,2675,2690,2675,2213
20230714,093400,194068250,2690,2680,2690,2680,1264
20230714,093300,190680710,2680,2690,2690,2680,784
20230714,093200,188579380,2690,2690,2690,2685,29
20230714,093100,188501385,2690,2675,2690,2675,5061
20230714,093000,174962895,2680,2685,2690,2680,7321
20230714,092900,155326910,2690,2695,2695,2690,918
20230714,092800,152857410,2695,2695,2695,2690,1273
20230714,092700,149431680,2695,2690,2695,2690,123
20230714,092600,149100725,2690,2690,2690,2685,628
20230714,092500,147412835,2690,2690,2690,2690,1287
20230714,092400,143950805,2690,2690,2690,2690,916
20230714,092300,141486765,2685,2695,2695,2685,5888
20230714,092200,125658210,2695,2695,2700,2695,505
20230714,092100,124296735,2700,2700,2700,2700,2
20230714,092000,124291335,2695,2690,2700,2690,2737
20230714,091900,116923130,2695,2695,2705,2695,1236
20230714,091800,113590890,2695,2695,2695,2690,914
20230714,091700,111131235,2695,2690,2695,2690,254
20230714,091600,110447705,2685,2690,2690,2685,33
20230714,091500,110359035,2695,2685,2695,2680,1575
20230714,091400,106128745,2680,2685,2685,2680,4883
20230714,091300,93040155,2685,2680,2685,2680,1783
20230714,091200,88253550,2685,2690,2690,2680,4555
20230714,091100,76024505,2685,2690,2695,2685,4159
20230714,091000,64833070,2695,2710,2710,2695,4059
20230714,090900,53879675,2710,2710,2710,2695,1627
20230714,090800,49485600,2710,2710,2710,2710,20
20230714,090700,49431400,2720,2710,2720,2695,5693
20230714,090600,34041705,2720,2720,2720,2720,46
20230714,090500,33916585,2720,2710,2720,2705,4136
20230714,090400,22708215,2710,2705,2710,2700,3950
20230714,090300,12019400,2705,2710,2710,2705,17
20230714,090200,11973385,2710,2710,2710,2710,31
20230714,090100,11889375,2710,2725,2725,2710,1204
20230714,090000,8626325,2725,2725,2725,2710,3176