KissMeData/246710/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,203300,435071230,11640,11640,11640,11640,543
20230714,203200,435071230,11640,11640,11640,11640,0
20230714,203100,435071230,11640,11640,11640,11640,0
20230714,203000,435071230,11640,11640,11640,11640,0
20230714,202900,435071230,11640,11640,11640,11640,0
20230714,202800,435071230,11640,11640,11640,11640,0
20230714,202700,435071230,11640,11640,11640,11640,0
20230714,202600,435071230,11640,11640,11640,11640,0
20230714,202500,435071230,11640,11640,11640,11640,0
20230714,202400,435071230,11640,11640,11640,11640,0
20230714,202300,435071230,11640,11640,11640,11640,0
20230714,202200,435071230,11640,11640,11640,11640,0
20230714,202100,435071230,11640,11640,11640,11640,0
20230714,202000,435071230,11640,11640,11640,11640,0
20230714,201900,435071230,11640,11640,11640,11640,0
20230714,201800,435071230,11640,11640,11640,11640,0
20230714,201700,435071230,11640,11640,11640,11640,0
20230714,201600,435071230,11640,11640,11640,11640,0
20230714,201500,435071230,11640,11640,11640,11640,0
20230714,201400,435071230,11640,11640,11640,11640,0
20230714,201300,435071230,11640,11640,11640,11640,0
20230714,201200,435071230,11640,11640,11640,11640,0
20230714,201100,435071230,11640,11640,11640,11640,0
20230714,201000,435071230,11640,11640,11640,11640,0
20230714,200900,435071230,11640,11640,11640,11640,0
20230714,200800,435071230,11640,11640,11640,11640,0
20230714,200700,435071230,11640,11640,11640,11640,0
20230714,200600,435071230,11640,11640,11640,11640,0
20230714,200500,435071230,11640,11640,11640,11640,0
20230714,200400,435071230,11640,11640,11640,11640,0
20230714,200300,435071230,11640,11640,11640,11640,543
20230714,200200,435071230,11640,11640,11640,11640,0
20230714,200100,435071230,11640,11640,11640,11640,0
20230714,200000,435071230,11640,11640,11640,11640,0
20230714,195900,435071230,11640,11640,11640,11640,0
20230714,195800,435071230,11640,11640,11640,11640,0
20230714,195700,435071230,11640,11640,11640,11640,0
20230714,195600,435071230,11640,11640,11640,11640,0
20230714,195500,435071230,11640,11640,11640,11640,0
20230714,195400,435071230,11640,11640,11640,11640,0
20230714,195300,435071230,11640,11640,11640,11640,0
20230714,195200,435071230,11640,11640,11640,11640,0
20230714,195100,435071230,11640,11640,11640,11640,0
20230714,195000,435071230,11640,11640,11640,11640,0
20230714,194900,435071230,11640,11640,11640,11640,0
20230714,194800,435071230,11640,11640,11640,11640,0
20230714,194700,435071230,11640,11640,11640,11640,0
20230714,194600,435071230,11640,11640,11640,11640,0
20230714,194500,435071230,11640,11640,11640,11640,0
20230714,194400,435071230,11640,11640,11640,11640,0
20230714,194300,435071230,11640,11640,11640,11640,0
20230714,194200,435071230,11640,11640,11640,11640,0
20230714,194100,435071230,11640,11640,11640,11640,0
20230714,194000,435071230,11640,11640,11640,11640,0
20230714,193900,435071230,11640,11640,11640,11640,0
20230714,193800,435071230,11640,11640,11640,11640,0
20230714,193700,435071230,11640,11640,11640,11640,0
20230714,193600,435071230,11640,11640,11640,11640,0
20230714,193500,435071230,11640,11640,11640,11640,0
20230714,193400,435071230,11640,11640,11640,11640,0
20230714,193300,435071230,11640,11640,11640,11640,543
20230714,193200,435071230,11640,11640,11640,11640,0
20230714,193100,435071230,11640,11640,11640,11640,0
20230714,193000,435071230,11640,11640,11640,11640,0
20230714,192900,435071230,11640,11640,11640,11640,0
20230714,192800,435071230,11640,11640,11640,11640,0
20230714,192700,435071230,11640,11640,11640,11640,0
20230714,192600,435071230,11640,11640,11640,11640,0
20230714,192500,435071230,11640,11640,11640,11640,0
20230714,192400,435071230,11640,11640,11640,11640,0
20230714,192300,435071230,11640,11640,11640,11640,0
20230714,192200,435071230,11640,11640,11640,11640,0
20230714,192100,435071230,11640,11640,11640,11640,0
20230714,192000,435071230,11640,11640,11640,11640,0
20230714,191900,435071230,11640,11640,11640,11640,0
20230714,191800,435071230,11640,11640,11640,11640,0
20230714,191700,435071230,11640,11640,11640,11640,0
20230714,191600,435071230,11640,11640,11640,11640,0
20230714,191500,435071230,11640,11640,11640,11640,0
20230714,191400,435071230,11640,11640,11640,11640,0
20230714,191300,435071230,11640,11640,11640,11640,0
20230714,191200,435071230,11640,11640,11640,11640,0
20230714,191100,435071230,11640,11640,11640,11640,0
20230714,191000,435071230,11640,11640,11640,11640,0
20230714,190900,435071230,11640,11640,11640,11640,0
20230714,190800,435071230,11640,11640,11640,11640,0
20230714,190700,435071230,11640,11640,11640,11640,0
20230714,190600,435071230,11640,11640,11640,11640,0
20230714,190500,435071230,11640,11640,11640,11640,0
20230714,190400,435071230,11640,11640,11640,11640,0
20230714,190300,435071230,11640,11640,11640,11640,543
20230714,190200,435071230,11640,11640,11640,11640,0
20230714,190100,435071230,11640,11640,11640,11640,0
20230714,190000,435071230,11640,11640,11640,11640,0
20230714,185900,435071230,11640,11640,11640,11640,0
20230714,185800,435071230,11640,11640,11640,11640,0
20230714,185700,435071230,11640,11640,11640,11640,0
20230714,185600,435071230,11640,11640,11640,11640,0
20230714,185500,435071230,11640,11640,11640,11640,0
20230714,185400,435071230,11640,11640,11640,11640,0
20230714,185300,435071230,11640,11640,11640,11640,0
20230714,185200,435071230,11640,11640,11640,11640,0
20230714,185100,435071230,11640,11640,11640,11640,0
20230714,185000,435071230,11640,11640,11640,11640,0
20230714,184900,435071230,11640,11640,11640,11640,0
20230714,184800,435071230,11640,11640,11640,11640,0
20230714,184700,435071230,11640,11640,11640,11640,0
20230714,184600,435071230,11640,11640,11640,11640,0
20230714,184500,435071230,11640,11640,11640,11640,0
20230714,184400,435071230,11640,11640,11640,11640,0
20230714,184300,435071230,11640,11640,11640,11640,0
20230714,184200,435071230,11640,11640,11640,11640,0
20230714,184100,435071230,11640,11640,11640,11640,0
20230714,184000,435071230,11640,11640,11640,11640,0
20230714,183900,435071230,11640,11640,11640,11640,0
20230714,183800,435071230,11640,11640,11640,11640,0
20230714,183700,435071230,11640,11640,11640,11640,0
20230714,183600,435071230,11640,11640,11640,11640,0
20230714,183500,435071230,11640,11640,11640,11640,0
20230714,183400,435071230,11640,11640,11640,11640,0
20230714,183300,435071230,11640,11640,11640,11640,543
20230714,183200,435071230,11640,11640,11640,11640,0
20230714,183100,435071230,11640,11640,11640,11640,0
20230714,183000,435071230,11640,11640,11640,11640,0
20230714,182900,435071230,11640,11640,11640,11640,0
20230714,182800,435071230,11640,11640,11640,11640,0
20230714,182700,435071230,11640,11640,11640,11640,0
20230714,182600,435071230,11640,11640,11640,11640,0
20230714,182500,435071230,11640,11640,11640,11640,0
20230714,182400,435071230,11640,11640,11640,11640,0
20230714,182300,435071230,11640,11640,11640,11640,0
20230714,182200,435071230,11640,11640,11640,11640,0
20230714,182100,435071230,11640,11640,11640,11640,0
20230714,182000,435071230,11640,11640,11640,11640,0
20230714,181900,435071230,11640,11640,11640,11640,0
20230714,181800,435071230,11640,11640,11640,11640,0
20230714,181700,435071230,11640,11640,11640,11640,0
20230714,181600,435071230,11640,11640,11640,11640,0
20230714,181500,435071230,11640,11640,11640,11640,0
20230714,181400,435071230,11640,11640,11640,11640,0
20230714,181300,435071230,11640,11640,11640,11640,0
20230714,181200,435071230,11640,11640,11640,11640,0
20230714,181100,435071230,11640,11640,11640,11640,0
20230714,181000,435071230,11640,11640,11640,11640,0
20230714,180900,435071230,11640,11640,11640,11640,0
20230714,180800,435071230,11640,11640,11640,11640,0
20230714,180700,435071230,11640,11640,11640,11640,0
20230714,180600,435071230,11640,11640,11640,11640,0
20230714,180500,435071230,11640,11640,11640,11640,0
20230714,180400,435071230,11640,11640,11640,11640,0
20230714,180300,435071230,11640,11640,11640,11640,543
20230714,180200,435071230,11640,11640,11640,11640,0
20230714,180100,435071230,11640,11640,11640,11640,0
20230714,180000,435071230,11640,11640,11640,11640,0
20230714,175900,435071230,11640,11640,11640,11640,0
20230714,175800,435071230,11640,11640,11640,11640,0
20230714,175700,435071230,11640,11640,11640,11640,0
20230714,175600,435071230,11640,11640,11640,11640,0
20230714,175500,435071230,11640,11640,11640,11640,0
20230714,175400,435071230,11640,11640,11640,11640,0
20230714,175300,435071230,11640,11640,11640,11640,0
20230714,175200,435071230,11640,11640,11640,11640,0
20230714,175100,435071230,11640,11640,11640,11640,0
20230714,175000,435071230,11640,11640,11640,11640,0
20230714,174900,435071230,11640,11640,11640,11640,0
20230714,174800,435071230,11640,11640,11640,11640,0
20230714,174700,435071230,11640,11640,11640,11640,0
20230714,174600,435071230,11640,11640,11640,11640,0
20230714,174500,435071230,11640,11640,11640,11640,0
20230714,174400,435071230,11640,11640,11640,11640,0
20230714,174300,435071230,11640,11640,11640,11640,0
20230714,174200,435071230,11640,11640,11640,11640,0
20230714,174100,435071230,11640,11640,11640,11640,0
20230714,174000,435071230,11640,11640,11640,11640,0
20230714,173900,435071230,11640,11640,11640,11640,0
20230714,173800,435071230,11640,11640,11640,11640,0
20230714,173700,435071230,11640,11640,11640,11640,0
20230714,173600,435071230,11640,11640,11640,11640,0
20230714,173500,435071230,11640,11640,11640,11640,0
20230714,173400,435071230,11640,11640,11640,11640,0
20230714,173300,435071230,11640,11640,11640,11640,543
20230714,173200,435071230,11640,11640,11640,11640,0
20230714,173100,435071230,11640,11640,11640,11640,0
20230714,173000,435071230,11640,11640,11640,11640,0
20230714,172900,435071230,11640,11640,11640,11640,0
20230714,172800,435071230,11640,11640,11640,11640,0
20230714,172700,435071230,11640,11640,11640,11640,0
20230714,172600,435071230,11640,11640,11640,11640,0
20230714,172500,435071230,11640,11640,11640,11640,0
20230714,172400,435071230,11640,11640,11640,11640,0
20230714,172300,435071230,11640,11640,11640,11640,0
20230714,172200,435071230,11640,11640,11640,11640,0
20230714,172100,435071230,11640,11640,11640,11640,0
20230714,172000,435071230,11640,11640,11640,11640,0
20230714,171900,435071230,11640,11640,11640,11640,0
20230714,171800,435071230,11640,11640,11640,11640,0
20230714,171700,435071230,11640,11640,11640,11640,0
20230714,171600,435071230,11640,11640,11640,11640,0
20230714,171500,435071230,11640,11640,11640,11640,0
20230714,171400,435071230,11640,11640,11640,11640,0
20230714,171300,435071230,11640,11640,11640,11640,0
20230714,171200,435071230,11640,11640,11640,11640,0
20230714,171100,435071230,11640,11640,11640,11640,0
20230714,171000,435071230,11640,11640,11640,11640,0
20230714,170900,435071230,11640,11640,11640,11640,0
20230714,170800,435071230,11640,11640,11640,11640,0
20230714,170700,435071230,11640,11640,11640,11640,0
20230714,170600,435071230,11640,11640,11640,11640,0
20230714,170500,435071230,11640,11640,11640,11640,0
20230714,170400,435071230,11640,11640,11640,11640,0
20230714,170300,435071230,11640,11640,11640,11640,543
20230714,170200,435071230,11640,11640,11640,11640,0
20230714,170100,435071230,11640,11640,11640,11640,0
20230714,170000,435071230,11640,11640,11640,11640,0
20230714,165900,435071230,11640,11640,11640,11640,0
20230714,165800,435071230,11640,11640,11640,11640,0
20230714,165700,435071230,11640,11640,11640,11640,0
20230714,165600,435071230,11640,11640,11640,11640,0
20230714,165500,435071230,11640,11640,11640,11640,0
20230714,165400,435071230,11640,11640,11640,11640,0
20230714,165300,435071230,11640,11640,11640,11640,0
20230714,165200,435071230,11640,11640,11640,11640,0
20230714,165100,435071230,11640,11640,11640,11640,0
20230714,165000,435071230,11640,11640,11640,11640,0
20230714,164900,435071230,11640,11640,11640,11640,0
20230714,164800,435071230,11640,11640,11640,11640,0
20230714,164700,435071230,11640,11640,11640,11640,0
20230714,164600,435071230,11640,11640,11640,11640,0
20230714,164500,435071230,11640,11640,11640,11640,0
20230714,164400,435071230,11640,11640,11640,11640,0
20230714,164300,435071230,11640,11640,11640,11640,0
20230714,164200,435071230,11640,11640,11640,11640,0
20230714,164100,435071230,11640,11640,11640,11640,0
20230714,164000,435071230,11640,11640,11640,11640,0
20230714,163900,435071230,11640,11640,11640,11640,0
20230714,163800,435071230,11640,11640,11640,11640,0
20230714,163700,435071230,11640,11640,11640,11640,0
20230714,163600,435071230,11640,11640,11640,11640,0
20230714,163500,435071230,11640,11640,11640,11640,0
20230714,163400,435071230,11640,11640,11640,11640,0
20230714,163300,435071230,11640,11640,11640,11640,543
20230714,163200,435071230,11640,11640,11640,11640,0
20230714,163100,435071230,11640,11640,11640,11640,0
20230714,163000,435071230,11640,11640,11640,11640,0
20230714,162900,435071230,11640,11640,11640,11640,0
20230714,162800,435071230,11640,11640,11640,11640,0
20230714,162700,435071230,11640,11640,11640,11640,0
20230714,162600,435071230,11640,11640,11640,11640,0
20230714,162500,435071230,11640,11640,11640,11640,0
20230714,162400,435071230,11640,11640,11640,11640,0
20230714,162300,435071230,11640,11640,11640,11640,0
20230714,162200,435071230,11640,11640,11640,11640,0
20230714,162100,435071230,11640,11640,11640,11640,0
20230714,162000,435071230,11640,11640,11640,11640,0
20230714,161900,435071230,11640,11640,11640,11640,0
20230714,161800,435071230,11640,11640,11640,11640,0
20230714,161700,435071230,11640,11640,11640,11640,0
20230714,161600,435071230,11640,11640,11640,11640,0
20230714,161500,435071230,11640,11640,11640,11640,0
20230714,161400,435071230,11640,11640,11640,11640,0
20230714,161300,435071230,11640,11640,11640,11640,0
20230714,161200,435071230,11640,11640,11640,11640,0
20230714,161100,435071230,11640,11640,11640,11640,0
20230714,161000,435071230,11640,11640,11640,11640,0
20230714,160900,435071230,11640,11640,11640,11640,0
20230714,160800,435071230,11640,11640,11640,11640,0
20230714,160700,435071230,11640,11640,11640,11640,0
20230714,160600,435071230,11640,11640,11640,11640,0
20230714,160500,435071230,11640,11640,11640,11640,0
20230714,160400,435071230,11640,11640,11640,11640,0
20230714,160300,435071230,11640,11640,11640,11640,543
20230714,160200,435071230,11640,11640,11640,11640,0
20230714,160100,435071230,11640,11640,11640,11640,0
20230714,160000,435071230,11640,11640,11640,11640,0
20230714,155900,435071230,11640,11640,11640,11640,0
20230714,155800,435071230,11640,11640,11640,11640,0
20230714,155700,435071230,11640,11640,11640,11640,0
20230714,155600,435071230,11640,11640,11640,11640,0
20230714,155500,435071230,11640,11640,11640,11640,0
20230714,155400,435071230,11640,11640,11640,11640,0
20230714,155300,435071230,11640,11640,11640,11640,0
20230714,155200,435071230,11640,11640,11640,11640,0
20230714,155100,435071230,11640,11640,11640,11640,0
20230714,155000,435071230,11640,11640,11640,11640,0
20230714,154900,435071230,11640,11640,11640,11640,0
20230714,154800,435071230,11640,11640,11640,11640,0
20230714,154700,435071230,11640,11640,11640,11640,0
20230714,154600,435071230,11640,11640,11640,11640,0
20230714,154500,435071230,11640,11640,11640,11640,0
20230714,154400,435071230,11640,11640,11640,11640,0
20230714,154300,435071230,11640,11640,11640,11640,0
20230714,154200,435071230,11640,11640,11640,11640,0
20230714,154100,435071230,11640,11640,11640,11640,0
20230714,154000,435071230,11640,11640,11640,11640,0
20230714,153900,435071230,11640,11640,11640,11640,0
20230714,153800,435071230,11640,11640,11640,11640,0
20230714,153700,435071230,11640,11640,11640,11640,0
20230714,153600,435071230,11640,11640,11640,11640,0
20230714,153500,435071230,11640,11640,11640,11640,0
20230714,153400,435071230,11640,11640,11640,11640,0
20230714,153300,435071230,11640,11640,11640,11640,543
20230714,153200,435071230,11640,11640,11640,11640,0
20230714,153100,435071230,11640,11640,11640,11640,0
20230714,153000,435071230,11640,11640,11640,11640,543
20230714,152900,428750710,11590,11590,11590,11590,0
20230714,152800,428750710,11590,11590,11590,11590,0
20230714,152700,428750710,11590,11590,11590,11590,0
20230714,152600,428750710,11590,11590,11590,11590,0
20230714,152500,428750710,11590,11590,11590,11590,0
20230714,152400,428750710,11590,11590,11590,11590,0
20230714,152300,428750710,11590,11590,11590,11590,0
20230714,152200,428750710,11590,11590,11590,11590,0
20230714,152100,428750710,11590,11590,11590,11590,0
20230714,152000,428750710,11590,11590,11590,11590,0
20230714,151900,428750710,11590,11620,11620,11590,554
20230714,151800,422325110,11620,11620,11620,11620,4
20230714,151700,422278630,11630,11620,11630,11620,68
20230714,151600,421488290,11630,11630,11630,11630,10
20230714,151500,421371990,11610,11610,11610,11610,0
20230714,151400,421371990,11610,11610,11610,11610,55
20230714,151300,420733440,11610,11610,11610,11610,30
20230714,151200,420385140,11610,11610,11610,11610,0
20230714,151100,420385140,11610,11610,11610,11610,30
20230714,151000,420036840,11630,11630,11630,11630,1
20230714,150900,420025210,11630,11620,11640,11620,152
20230714,150800,418258220,11610,11610,11610,11610,50
20230714,150700,417677720,11610,11600,11610,11600,199
20230714,150600,415368150,11600,11600,11600,11600,1100
20230714,150500,402608150,11600,11620,11620,11600,42
20230714,150400,402120820,11610,11610,11610,11610,70
20230714,150300,401308120,11610,11610,11610,11610,48
20230714,150200,400750840,11610,11610,11610,11610,29
20230714,150100,400414150,11610,11610,11610,11610,20
20230714,150000,400181950,11610,11610,11610,11610,59
20230714,145900,399496960,11620,11620,11620,11620,17
20230714,145800,399299420,11610,11610,11610,11610,60
20230714,145700,398602820,11610,11610,11610,11610,3
20230714,145600,398567990,11610,11630,11630,11610,692
20230714,145500,390529650,11630,11630,11630,11630,239
20230714,145400,387750080,11630,11630,11630,11630,51
20230714,145300,387156950,11630,11640,11640,11630,606
20230714,145200,380109160,11640,11640,11640,11640,58
20230714,145100,379434040,11650,11640,11650,11640,66
20230714,145000,378665700,11650,11650,11650,11650,25
20230714,144900,378374450,11650,11650,11650,11650,9
20230714,144800,378269600,11650,11650,11650,11650,104
20230714,144700,377058000,11640,11640,11640,11640,0
20230714,144600,377058000,11640,11650,11650,11640,200
20230714,144500,374729000,11660,11660,11660,11660,0
20230714,144400,374729000,11660,11660,11660,11660,0
20230714,144300,374729000,11660,11660,11660,11660,3
20230714,144200,374694020,11670,11670,11670,11670,40
20230714,144100,374227220,11670,11670,11670,11670,8
20230714,144000,374133860,11680,11680,11680,11680,1
20230714,143900,374122180,11680,11680,11680,11680,0
20230714,143800,374122180,11680,11680,11680,11680,0
20230714,143700,374122180,11680,11680,11680,11680,0
20230714,143600,374122180,11680,11680,11680,11680,0
20230714,143500,374122180,11680,11680,11680,11680,0
20230714,143400,374122180,11680,11680,11680,11680,0
20230714,143300,374122180,11680,11680,11680,11680,0
20230714,143200,374122180,11680,11680,11680,11680,0
20230714,143100,374122180,11680,11680,11680,11680,1
20230714,143000,374110500,11690,11690,11690,11690,0
20230714,142900,374110500,11690,11690,11690,11690,0
20230714,142800,374110500,11690,11640,11690,11640,505
20230714,142700,368221290,11640,11640,11640,11640,0
20230714,142600,368221290,11640,11640,11640,11640,3
20230714,142500,368186370,11640,11640,11640,11640,0
20230714,142400,368186370,11640,11660,11660,11640,33
20230714,142300,367802190,11660,11660,11660,11660,1
20230714,142200,367790530,11640,11640,11640,11640,0
20230714,142100,367790530,11640,11640,11640,11640,0
20230714,142000,367790530,11640,11640,11640,11640,3
20230714,141900,367755610,11650,11650,11650,11650,0
20230714,141800,367755610,11650,11650,11650,11650,3
20230714,141700,367720660,11660,11660,11660,11660,0
20230714,141600,367720660,11660,11660,11660,11660,23
20230714,141500,367452480,11660,11660,11660,11660,115
20230714,141400,366111580,11670,11670,11670,11670,0
20230714,141300,366111580,11670,11670,11670,11670,17
20230714,141200,365913190,11660,11660,11660,11660,11
20230714,141100,365784930,11660,11670,11670,11660,26
20230714,141000,365481710,11660,11660,11660,11640,541
20230714,140900,359181720,11660,11660,11660,11660,5
20230714,140800,359123420,11660,11680,11680,11660,148
20230714,140700,357396560,11680,11690,11690,11670,4
20230714,140600,357349840,11670,11680,11690,11670,14
20230714,140500,357186230,11690,11670,11690,11670,82
20230714,140400,356227850,11670,11670,11670,11670,20
20230714,140300,355994450,11670,11690,11690,11670,121
20230714,140200,354580610,11700,11700,11700,11700,0
20230714,140100,354580610,11700,11700,11700,11700,1
20230714,140000,354568910,11700,11700,11700,11700,0
20230714,135900,354568910,11700,11700,11700,11700,18
20230714,135800,354358310,11700,11700,11700,11700,0
20230714,135700,354358310,11700,11700,11700,11700,3
20230714,135600,354323210,11700,11700,11700,11700,0
20230714,135500,354323210,11700,11700,11700,11700,2
20230714,135400,354299810,11710,11710,11710,11710,15
20230714,135300,354124160,11720,11720,11720,11720,0
20230714,135200,354124160,11720,11720,11720,11720,0
20230714,135100,354124160,11720,11720,11720,11720,0
20230714,135000,354124160,11720,11720,11720,11720,0
20230714,134900,354124160,11720,11720,11720,11720,0
20230714,134800,354124160,11720,11720,11720,11720,0
20230714,134700,354124160,11720,11720,11720,11720,18
20230714,134600,353913200,11700,11700,11700,11700,217
20230714,134500,351374300,11720,11720,11720,11720,0
20230714,134400,351374300,11720,11720,11720,11720,10
20230714,134300,351257100,11720,11720,11720,11720,22
20230714,134200,350999260,11720,11720,11720,11720,0
20230714,134100,350999260,11720,11720,11720,11720,0
20230714,134000,350999260,11720,11720,11720,11720,0
20230714,133900,350999260,11720,11720,11720,11720,0
20230714,133800,350999260,11720,11710,11720,11710,19
20230714,133700,350776590,11710,11710,11710,11710,95
20230714,133600,349664140,11720,11720,11720,11720,0
20230714,133500,349664140,11720,11720,11720,11720,0
20230714,133400,349664140,11720,11720,11720,11720,10
20230714,133300,349546940,11720,11720,11720,11720,0
20230714,133200,349546940,11720,11720,11720,11720,0
20230714,133100,349546940,11720,11720,11720,11720,1
20230714,133000,349535220,11720,11720,11720,11720,2
20230714,132900,349511780,11720,11720,11720,11720,1
20230714,132800,349500060,11720,11720,11720,11720,0
20230714,132700,349500060,11720,11720,11720,11720,0
20230714,132600,349500060,11720,11720,11720,11720,61
20230714,132500,348785140,11720,11720,11720,11720,10
20230714,132400,348667940,11720,11720,11720,11720,8
20230714,132300,348574180,11720,11720,11720,11720,1
20230714,132200,348562460,11720,11700,11720,11700,101
20230714,132100,347380740,11710,11710,11710,11710,0
20230714,132000,347380740,11710,11710,11710,11710,0
20230714,131900,347380740,11710,11730,11730,11710,303
20230714,131800,343832550,11730,11730,11730,11730,0
20230714,131700,343832550,11730,11730,11730,11730,0
20230714,131600,343832550,11730,11730,11730,11730,0
20230714,131500,343832550,11730,11730,11730,11730,10
20230714,131400,343715250,11740,11740,11740,11740,80
20230714,131300,342776050,11740,11730,11740,11730,321
20230714,131200,339009420,11730,11730,11730,11730,10
20230714,131100,338892120,11730,11730,11730,11730,9
20230714,131000,338786550,11740,11740,11740,11740,0
20230714,130900,338786550,11740,11740,11740,11740,42
20230714,130800,338293470,11700,11700,11700,11640,146
20230714,130700,336589130,11740,11740,11740,11740,317
20230714,130600,332867550,11740,11740,11740,11740,200
20230714,130500,330519550,11740,11720,11740,11720,400
20230714,130400,325824620,11640,11640,11640,11640,0
20230714,130300,325824620,11640,11640,11640,11640,0
20230714,130200,325824620,11640,11650,11720,11640,2413
20230714,130100,297669160,11650,11650,11650,11650,0
20230714,130000,297669160,11650,11650,11650,11650,0
20230714,125900,297669160,11650,11650,11650,11650,0
20230714,125800,297669160,11650,11650,11650,11650,16
20230714,125700,297482760,11650,11650,11650,11650,20
20230714,125600,297249760,11650,11650,11650,11650,0
20230714,125500,297249760,11650,11650,11650,11650,52
20230714,125400,296643960,11650,11650,11650,11650,50
20230714,125300,296061460,11650,11650,11650,11650,11
20230714,125200,295933310,11650,11650,11650,11650,0
20230714,125100,295933310,11650,11650,11650,11650,0
20230714,125000,295933310,11650,11650,11650,11650,10
20230714,124900,295816810,11650,11650,11650,11650,0
20230714,124800,295816810,11650,11650,11650,11650,39
20230714,124700,295362460,11650,11660,11660,11650,151
20230714,124600,293603300,11660,11660,11660,11660,8
20230714,124500,293510020,11660,11660,11660,11660,0
20230714,124400,293510020,11660,11660,11660,11660,0
20230714,124300,293510020,11660,11660,11660,11660,0
20230714,124200,293510020,11660,11660,11660,11660,1
20230714,124100,293498360,11660,11660,11660,11660,1
20230714,124000,293486700,11640,11640,11640,11640,0
20230714,123900,293486700,11640,11640,11640,11640,0
20230714,123800,293486700,11640,11650,11650,11640,6
20230714,123700,293416810,11650,11650,11650,11650,51
20230714,123600,292822660,11660,11660,11660,11660,3
20230714,123500,292787680,11650,11650,11650,11650,0
20230714,123400,292787680,11650,11650,11650,11650,131
20230714,123300,291261530,11650,11650,11650,11650,24
20230714,123200,290981930,11650,11650,11650,11650,1
20230714,123100,290970280,11650,11650,11650,11650,0
20230714,123000,290970280,11650,11650,11650,11650,0
20230714,122900,290970280,11650,11650,11650,11650,0
20230714,122800,290970280,11650,11650,11650,11650,1
20230714,122700,290958630,11650,11650,11650,11650,50
20230714,122600,290376130,11650,11660,11660,11650,154
20230714,122500,288581990,11660,11660,11660,11660,5
20230714,122400,288523690,11660,11660,11660,11660,6
20230714,122300,288453730,11660,11660,11660,11660,0
20230714,122200,288453730,11660,11660,11660,11660,3
20230714,122100,288418750,11660,11660,11660,11660,0
20230714,122000,288418750,11660,11660,11660,11660,100
20230714,121900,287252750,11660,11660,11660,11660,0
20230714,121800,287252750,11660,11660,11660,11660,0
20230714,121700,287252750,11660,11660,11660,11660,0
20230714,121600,287252750,11660,11660,11660,11660,0
20230714,121500,287252750,11660,11660,11660,11660,0
20230714,121400,287252750,11660,11660,11660,11660,0
20230714,121300,287252750,11660,11660,11660,11660,18
20230714,121200,287042870,11660,11660,11660,11660,20
20230714,121100,286809670,11660,11660,11660,11660,12
20230714,121000,286669750,11670,11670,11670,11670,0
20230714,120900,286669750,11670,11660,11670,11660,250
20230714,120800,283753040,11660,11660,11660,11660,0
20230714,120700,283753040,11660,11660,11660,11660,0
20230714,120600,283753040,11660,11660,11660,11660,0
20230714,120500,283753040,11660,11660,11660,11660,0
20230714,120400,283753040,11660,11660,11660,11660,0
20230714,120300,283753040,11660,11650,11660,11650,200
20230714,120200,281421070,11650,11650,11650,11650,0
20230714,120100,281421070,11650,11650,11650,11650,0
20230714,120000,281421070,11650,11650,11650,11650,0
20230714,115900,281421070,11650,11650,11650,11650,0
20230714,115800,281421070,11650,11620,11650,11620,232
20230714,115700,278724870,11630,11630,11630,11630,0
20230714,115600,278724870,11630,11630,11630,11630,100
20230714,115500,277561870,11630,11630,11630,11630,27
20230714,115400,277247860,11630,11630,11630,11630,0
20230714,115300,277247860,11630,11630,11630,11630,0
20230714,115200,277247860,11630,11630,11630,11630,2
20230714,115100,277224600,11650,11650,11650,11650,0
20230714,115000,277224600,11650,11650,11650,11650,0
20230714,114900,277224600,11650,11650,11650,11650,0
20230714,114800,277224600,11650,11650,11650,11650,0
20230714,114700,277224600,11650,11650,11650,11650,0
20230714,114600,277224600,11650,11650,11650,11650,50
20230714,114500,276642100,11660,11660,11660,11660,50
20230714,114400,276059100,11630,11630,11630,11630,1
20230714,114300,276047470,11660,11660,11660,11660,0
20230714,114200,276047470,11660,11660,11660,11660,0
20230714,114100,276047470,11660,11660,11660,11660,2
20230714,114000,276024150,11670,11670,11670,11670,1
20230714,113900,276012480,11600,11600,11600,11600,0
20230714,113800,276012480,11600,11620,11620,11600,4591
20230714,113700,222725720,11620,11620,11620,11620,37
20230714,113600,222295780,11620,11620,11620,11620,0
20230714,113500,222295780,11620,11620,11620,11620,0
20230714,113400,222295780,11620,11630,11630,11620,26
20230714,113300,221993590,11630,11630,11630,11630,0
20230714,113200,221993590,11630,11630,11630,11630,533
20230714,113100,215794800,11630,11680,11680,11630,163
20230714,113000,213897980,11700,11700,11700,11700,0
20230714,112900,213897980,11700,11700,11700,11700,0
20230714,112800,213897980,11700,11700,11700,11700,0
20230714,112700,213897980,11700,11700,11700,11700,0
20230714,112600,213897980,11700,11690,11700,11680,4
20230714,112500,213851210,11700,11700,11700,11700,2
20230714,112400,213827810,11700,11700,11710,11700,55
20230714,112300,213184300,11710,11710,11710,11710,0
20230714,112200,213184300,11710,11710,11710,11710,0
20230714,112100,213184300,11710,11710,11710,11710,100
20230714,112000,212013300,11710,11710,11710,11710,0
20230714,111900,212013300,11710,11710,11710,11710,0
20230714,111800,212013300,11710,11720,11720,11710,103
20230714,111700,210806170,11720,11720,11720,11720,0
20230714,111600,210806170,11720,11720,11720,11720,0
20230714,111500,210806170,11720,11710,11720,11710,40
20230714,111400,210337590,11710,11680,11710,11680,907
20230714,111300,199726640,11690,11690,11690,11690,0
20230714,111200,199726640,11690,11690,11690,11690,500
20230714,111100,193881640,11690,11650,11690,11650,600
20230714,111000,186874120,11620,11620,11650,11620,152
20230714,110900,185105780,11630,11640,11640,11630,43
20230714,110800,184605290,11640,11640,11640,11630,76
20230714,110700,183720870,11640,11640,11640,11620,17
20230714,110600,183523200,11620,11620,11620,11610,34
20230714,110500,183128240,11610,11620,11620,11610,597
20230714,110400,176191210,11620,11630,11630,11620,32
20230714,110300,175819150,11640,11640,11640,11640,1
20230714,110200,175807510,11640,11630,11640,11630,19
20230714,110100,175586420,11640,11630,11640,11620,458
20230714,110000,170259950,11630,11640,11640,11630,12
20230714,105900,170120380,11640,11640,11650,11630,34
20230714,105800,169724730,11630,11640,11640,11630,100
20230714,105700,168561710,11650,11640,11650,11630,41
20230714,105600,168084520,11640,11640,11640,11640,20
20230714,105500,167851720,11640,11640,11640,11640,22
20230714,105400,167595640,11650,11650,11650,11650,12
20230714,105300,167455840,11640,11650,11660,11640,1069
20230714,105200,155003200,11660,11660,11660,11660,2
20230714,105100,154979880,11670,11650,11670,11650,12
20230714,105000,154840060,11650,11650,11650,11650,12
20230714,104900,154700260,11650,11650,11650,11650,22
20230714,104800,154443960,11650,11650,11650,11650,23
20230714,104700,154176010,11650,11650,11650,11650,12
20230714,104600,154036210,11640,11640,11640,11640,22
20230714,104500,153780130,11640,11650,11650,11640,33
20230714,104400,153395890,11670,11670,11670,11670,1
20230714,104300,153384220,11670,11670,11670,11670,11
20230714,104200,153255850,11690,11690,11690,11690,0
20230714,104100,153255850,11690,11660,11690,11640,364
20230714,104000,149016970,11660,11660,11660,11660,23
20230714,103900,148748790,11660,11660,11660,11660,171
20230714,103800,146754930,11660,11670,11670,11660,41
20230714,103700,146276570,11670,11670,11670,11670,1
20230714,103600,146264900,11680,11680,11680,11680,15
20230714,103500,146089700,11680,11680,11680,11680,10
20230714,103400,145972900,11680,11680,11680,11680,8
20230714,103300,145879460,11680,11680,11680,11680,23
20230714,103200,145610820,11680,11680,11680,11680,11
20230714,103100,145482340,11680,11680,11680,11680,13
20230714,103000,145330500,11690,11690,11690,11690,32
20230714,102900,144956420,11720,11720,11720,11720,0
20230714,102800,144956420,11720,11700,11720,11700,836
20230714,102700,135165670,11700,11700,11700,11700,62
20230714,102600,134440270,11700,11700,11700,11700,154
20230714,102500,132638470,11700,11700,11700,11700,98
20230714,102400,131491870,11700,11700,11700,11700,20
20230714,102300,131257870,11700,11650,11700,11640,274
20230714,102200,128057670,11700,11690,11700,11690,50
20230714,102100,127472830,11690,11690,11690,11690,30
20230714,102000,127122130,11690,11640,11690,11640,1076
20230714,101900,114550070,11630,11640,11640,11630,21
20230714,101800,114305740,11640,11640,11640,11640,276
20230714,101700,111093100,11650,11650,11650,11650,122
20230714,101600,109671800,11650,11650,11650,11650,11
20230714,101500,109543650,11650,11650,11650,11650,23
20230714,101400,109275700,11650,11650,11650,11650,11
20230714,101300,109147550,11650,11650,11650,11650,27
20230714,101200,108833000,11650,11650,11650,11650,203
20230714,101100,106468050,11650,11650,11650,11650,11
20230714,101000,106339900,11640,11640,11640,11640,29
20230714,100900,106002340,11630,11640,11640,11630,10
20230714,100800,105886020,11660,11660,11660,11660,5
20230714,100700,105827720,11660,11660,11670,11660,36
20230714,100600,105407950,11630,11630,11630,11630,12
20230714,100500,105268390,11630,11630,11630,11630,1
20230714,100400,105256760,11620,11670,11670,11620,400
20230714,100300,100608370,11680,11680,11680,11680,500
20230714,100200,94768370,11690,11690,11690,11690,0
20230714,100100,94768370,11690,11690,11690,11690,4
20230714,100000,94721610,11690,11690,11690,11690,1
20230714,095900,94709920,11630,11630,11630,11630,0
20230714,095800,94709920,11630,11640,11640,11630,4
20230714,095700,94663390,11650,11650,11650,11650,60
20230714,095600,93964390,11670,11670,11670,11670,1
20230714,095500,93952720,11690,11670,11690,11650,349
20230714,095400,89886410,11690,11690,11690,11690,0
20230714,095300,89886410,11690,11690,11690,11690,0
20230714,095200,89886410,11690,11690,11690,11690,0
20230714,095100,89886410,11690,11690,11690,11690,10
20230714,095000,89769510,11690,11690,11690,11690,0
20230714,094900,89769510,11690,11690,11690,11690,0
20230714,094800,89769510,11690,11690,11690,11690,0
20230714,094700,89769510,11690,11690,11690,11690,1
20230714,094600,89757820,11690,11690,11690,11690,7
20230714,094500,89675990,11610,11630,11630,11610,204
20230714,094400,87306480,11690,11690,11690,11690,0
20230714,094300,87306480,11690,11690,11690,11690,256
20230714,094200,84313840,11690,11690,11690,11690,0
20230714,094100,84313840,11690,11690,11690,11690,0
20230714,094000,84313840,11690,11680,11690,11680,20
20230714,093900,84080150,11700,11690,11700,11690,31
20230714,093800,83717750,11610,11630,11630,11610,424
20230714,093700,78793520,11690,11690,11690,11690,12
20230714,093600,78653240,11610,11700,11700,11610,108
20230714,093500,77398000,11700,11670,11700,11620,260
20230714,093400,74370410,11710,11630,11710,11630,19
20230714,093300,74149360,11600,11670,11670,11600,901
20230714,093200,63691210,11630,11640,11640,11630,248
20230714,093100,60806190,11640,11650,11650,11640,53
20230714,093000,60189260,11650,11690,11690,11650,488
20230714,092900,54500620,11710,11710,11710,11710,21
20230714,092800,54254710,11720,11720,11720,11720,0
20230714,092700,54254710,11720,11720,11720,11720,1
20230714,092600,54242990,11670,11670,11670,11670,109
20230714,092500,52970960,11670,11670,11670,11670,301
20230714,092400,49458290,11670,11670,11670,11670,106
20230714,092300,48221270,11670,11690,11690,11670,420
20230714,092200,43319290,11690,11740,11740,11690,1287
20230714,092100,28249500,11740,11740,11740,11740,197
20230714,092000,25936720,11750,11750,11750,11750,0
20230714,091900,25936720,11750,11750,11750,11750,292
20230714,091800,22505720,11750,11750,11750,11750,0
20230714,091700,22505720,11750,11750,11750,11750,0
20230714,091600,22505720,11750,11750,11750,11750,105
20230714,091500,21271970,11750,11750,11750,11750,0
20230714,091400,21271970,11750,11750,11750,11750,1
20230714,091300,21260220,11780,11780,11780,11780,0
20230714,091200,21260220,11780,11780,11780,11780,0
20230714,091100,21260220,11780,11780,11780,11780,109
20230714,091000,19976200,11780,11780,11780,11780,109
20230714,090900,18692180,11780,11780,11780,11780,0
20230714,090800,18692180,11780,11780,11780,11780,2
20230714,090700,18668620,11710,11710,11710,11710,0
20230714,090600,18668620,11710,11730,11730,11710,604
20230714,090500,11594710,11710,11710,11710,11710,0
20230714,090400,11594710,11710,11720,11720,11710,144
20230714,090300,9908260,11810,11810,11810,11810,10
20230714,090200,9790160,11740,11740,11740,11730,684
20230714,090100,1761000,11740,11740,11740,11740,0
20230714,090000,1761000,11740,11740,11740,11740,150