KissMeData/014790/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185700,112911120,2530,2530,2530,2530,2939
20230714,185600,112911120,2530,2530,2530,2530,0
20230714,185500,112911120,2530,2530,2530,2530,0
20230714,185400,112911120,2530,2530,2530,2530,0
20230714,185300,112911120,2530,2530,2530,2530,0
20230714,185200,112911120,2530,2530,2530,2530,0
20230714,185100,112911120,2530,2530,2530,2530,0
20230714,185000,112911120,2530,2530,2530,2530,0
20230714,184900,112911120,2530,2530,2530,2530,0
20230714,184800,112911120,2530,2530,2530,2530,0
20230714,184700,112911120,2530,2530,2530,2530,0
20230714,184600,112911120,2530,2530,2530,2530,0
20230714,184500,112911120,2530,2530,2530,2530,0
20230714,184400,112911120,2530,2530,2530,2530,0
20230714,184300,112911120,2530,2530,2530,2530,0
20230714,184200,112911120,2530,2530,2530,2530,0
20230714,184100,112911120,2530,2530,2530,2530,0
20230714,184000,112911120,2530,2530,2530,2530,0
20230714,183900,112911120,2530,2530,2530,2530,0
20230714,183800,112911120,2530,2530,2530,2530,0
20230714,183700,112911120,2530,2530,2530,2530,0
20230714,183600,112911120,2530,2530,2530,2530,0
20230714,183500,112911120,2530,2530,2530,2530,0
20230714,183400,112911120,2530,2530,2530,2530,0
20230714,183300,112911120,2530,2530,2530,2530,0
20230714,183200,112911120,2530,2530,2530,2530,0
20230714,183100,112911120,2530,2530,2530,2530,0
20230714,183000,112911120,2530,2530,2530,2530,0
20230714,182900,112911120,2530,2530,2530,2530,0
20230714,182800,112911120,2530,2530,2530,2530,0
20230714,182700,112911120,2530,2530,2530,2530,2939
20230714,182600,112911120,2530,2530,2530,2530,0
20230714,182500,112911120,2530,2530,2530,2530,0
20230714,182400,112911120,2530,2530,2530,2530,0
20230714,182300,112911120,2530,2530,2530,2530,0
20230714,182200,112911120,2530,2530,2530,2530,0
20230714,182100,112911120,2530,2530,2530,2530,0
20230714,182000,112911120,2530,2530,2530,2530,0
20230714,181900,112911120,2530,2530,2530,2530,0
20230714,181800,112911120,2530,2530,2530,2530,0
20230714,181700,112911120,2530,2530,2530,2530,0
20230714,181600,112911120,2530,2530,2530,2530,0
20230714,181500,112911120,2530,2530,2530,2530,0
20230714,181400,112911120,2530,2530,2530,2530,0
20230714,181300,112911120,2530,2530,2530,2530,0
20230714,181200,112911120,2530,2530,2530,2530,0
20230714,181100,112911120,2530,2530,2530,2530,0
20230714,181000,112911120,2530,2530,2530,2530,0
20230714,180900,112911120,2530,2530,2530,2530,0
20230714,180800,112911120,2530,2530,2530,2530,0
20230714,180700,112911120,2530,2530,2530,2530,0
20230714,180600,112911120,2530,2530,2530,2530,0
20230714,180500,112911120,2530,2530,2530,2530,0
20230714,180400,112911120,2530,2530,2530,2530,0
20230714,180300,112911120,2530,2530,2530,2530,0
20230714,180200,112911120,2530,2530,2530,2530,0
20230714,180100,112911120,2530,2530,2530,2530,0
20230714,180000,112911120,2530,2530,2530,2530,0
20230714,175900,112911120,2530,2530,2530,2530,0
20230714,175800,112911120,2530,2530,2530,2530,0
20230714,175700,112911120,2530,2530,2530,2530,2939
20230714,175600,112911120,2530,2530,2530,2530,0
20230714,175500,112911120,2530,2530,2530,2530,0
20230714,175400,112911120,2530,2530,2530,2530,0
20230714,175300,112911120,2530,2530,2530,2530,0
20230714,175200,112911120,2530,2530,2530,2530,0
20230714,175100,112911120,2530,2530,2530,2530,0
20230714,175000,112911120,2530,2530,2530,2530,0
20230714,174900,112911120,2530,2530,2530,2530,0
20230714,174800,112911120,2530,2530,2530,2530,0
20230714,174700,112911120,2530,2530,2530,2530,0
20230714,174600,112911120,2530,2530,2530,2530,0
20230714,174500,112911120,2530,2530,2530,2530,0
20230714,174400,112911120,2530,2530,2530,2530,0
20230714,174300,112911120,2530,2530,2530,2530,0
20230714,174200,112911120,2530,2530,2530,2530,0
20230714,174100,112911120,2530,2530,2530,2530,0
20230714,174000,112911120,2530,2530,2530,2530,0
20230714,173900,112911120,2530,2530,2530,2530,0
20230714,173800,112911120,2530,2530,2530,2530,0
20230714,173700,112911120,2530,2530,2530,2530,0
20230714,173600,112911120,2530,2530,2530,2530,0
20230714,173500,112911120,2530,2530,2530,2530,0
20230714,173400,112911120,2530,2530,2530,2530,0
20230714,173300,112911120,2530,2530,2530,2530,0
20230714,173200,112911120,2530,2530,2530,2530,0
20230714,173100,112911120,2530,2530,2530,2530,0
20230714,173000,112911120,2530,2530,2530,2530,0
20230714,172900,112911120,2530,2530,2530,2530,0
20230714,172800,112911120,2530,2530,2530,2530,0
20230714,172700,112911120,2530,2530,2530,2530,2939
20230714,172600,112911120,2530,2530,2530,2530,0
20230714,172500,112911120,2530,2530,2530,2530,0
20230714,172400,112911120,2530,2530,2530,2530,0
20230714,172300,112911120,2530,2530,2530,2530,0
20230714,172200,112911120,2530,2530,2530,2530,0
20230714,172100,112911120,2530,2530,2530,2530,0
20230714,172000,112911120,2530,2530,2530,2530,0
20230714,171900,112911120,2530,2530,2530,2530,0
20230714,171800,112911120,2530,2530,2530,2530,0
20230714,171700,112911120,2530,2530,2530,2530,0
20230714,171600,112911120,2530,2530,2530,2530,0
20230714,171500,112911120,2530,2530,2530,2530,0
20230714,171400,112911120,2530,2530,2530,2530,0
20230714,171300,112911120,2530,2530,2530,2530,0
20230714,171200,112911120,2530,2530,2530,2530,0
20230714,171100,112911120,2530,2530,2530,2530,0
20230714,171000,112911120,2530,2530,2530,2530,0
20230714,170900,112911120,2530,2530,2530,2530,0
20230714,170800,112911120,2530,2530,2530,2530,0
20230714,170700,112911120,2530,2530,2530,2530,0
20230714,170600,112911120,2530,2530,2530,2530,0
20230714,170500,112911120,2530,2530,2530,2530,0
20230714,170400,112911120,2530,2530,2530,2530,0
20230714,170300,112911120,2530,2530,2530,2530,0
20230714,170200,112911120,2530,2530,2530,2530,0
20230714,170100,112911120,2530,2530,2530,2530,0
20230714,170000,112911120,2530,2530,2530,2530,0
20230714,165900,112911120,2530,2530,2530,2530,0
20230714,165800,112911120,2530,2530,2530,2530,0
20230714,165700,112911120,2530,2530,2530,2530,2939
20230714,165600,112911120,2530,2530,2530,2530,0
20230714,165500,112911120,2530,2530,2530,2530,0
20230714,165400,112911120,2530,2530,2530,2530,0
20230714,165300,112911120,2530,2530,2530,2530,0
20230714,165200,112911120,2530,2530,2530,2530,0
20230714,165100,112911120,2530,2530,2530,2530,0
20230714,165000,112911120,2530,2530,2530,2530,0
20230714,164900,112911120,2530,2530,2530,2530,0
20230714,164800,112911120,2530,2530,2530,2530,0
20230714,164700,112911120,2530,2530,2530,2530,0
20230714,164600,112911120,2530,2530,2530,2530,0
20230714,164500,112911120,2530,2530,2530,2530,0
20230714,164400,112911120,2530,2530,2530,2530,0
20230714,164300,112911120,2530,2530,2530,2530,0
20230714,164200,112911120,2530,2530,2530,2530,0
20230714,164100,112911120,2530,2530,2530,2530,0
20230714,164000,112911120,2530,2530,2530,2530,0
20230714,163900,112911120,2530,2530,2530,2530,0
20230714,163800,112911120,2530,2530,2530,2530,0
20230714,163700,112911120,2530,2530,2530,2530,0
20230714,163600,112911120,2530,2530,2530,2530,0
20230714,163500,112911120,2530,2530,2530,2530,0
20230714,163400,112911120,2530,2530,2530,2530,0
20230714,163300,112911120,2530,2530,2530,2530,0
20230714,163200,112911120,2530,2530,2530,2530,0
20230714,163100,112911120,2530,2530,2530,2530,0
20230714,163000,112911120,2530,2530,2530,2530,0
20230714,162900,112911120,2530,2530,2530,2530,0
20230714,162800,112911120,2530,2530,2530,2530,0
20230714,162700,112911120,2530,2530,2530,2530,2939
20230714,162600,112911120,2530,2530,2530,2530,0
20230714,162500,112911120,2530,2530,2530,2530,0
20230714,162400,112911120,2530,2530,2530,2530,0
20230714,162300,112911120,2530,2530,2530,2530,0
20230714,162200,112911120,2530,2530,2530,2530,0
20230714,162100,112911120,2530,2530,2530,2530,0
20230714,162000,112911120,2530,2530,2530,2530,0
20230714,161900,112911120,2530,2530,2530,2530,0
20230714,161800,112911120,2530,2530,2530,2530,0
20230714,161700,112911120,2530,2530,2530,2530,0
20230714,161600,112911120,2530,2530,2530,2530,0
20230714,161500,112911120,2530,2530,2530,2530,0
20230714,161400,112911120,2530,2530,2530,2530,0
20230714,161300,112911120,2530,2530,2530,2530,0
20230714,161200,112911120,2530,2530,2530,2530,0
20230714,161100,112911120,2530,2530,2530,2530,0
20230714,161000,112911120,2530,2530,2530,2530,0
20230714,160900,112911120,2530,2530,2530,2530,0
20230714,160800,112911120,2530,2530,2530,2530,0
20230714,160700,112911120,2530,2530,2530,2530,0
20230714,160600,112911120,2530,2530,2530,2530,0
20230714,160500,112911120,2530,2530,2530,2530,0
20230714,160400,112911120,2530,2530,2530,2530,0
20230714,160300,112911120,2530,2530,2530,2530,0
20230714,160200,112911120,2530,2530,2530,2530,0
20230714,160100,112911120,2530,2530,2530,2530,0
20230714,160000,112911120,2530,2530,2530,2530,0
20230714,155900,112911120,2530,2530,2530,2530,0
20230714,155800,112911120,2530,2530,2530,2530,0
20230714,155700,112911120,2530,2530,2530,2530,2939
20230714,155600,112911120,2530,2530,2530,2530,0
20230714,155500,112911120,2530,2530,2530,2530,0
20230714,155400,112911120,2530,2530,2530,2530,0
20230714,155300,112911120,2530,2530,2530,2530,0
20230714,155200,112911120,2530,2530,2530,2530,0
20230714,155100,112911120,2530,2530,2530,2530,0
20230714,155000,112911120,2530,2530,2530,2530,0
20230714,154900,112911120,2530,2530,2530,2530,0
20230714,154800,112911120,2530,2530,2530,2530,0
20230714,154700,112911120,2530,2530,2530,2530,0
20230714,154600,112911120,2530,2530,2530,2530,0
20230714,154500,112911120,2530,2530,2530,2530,0
20230714,154400,112911120,2530,2530,2530,2530,0
20230714,154300,112911120,2530,2530,2530,2530,0
20230714,154200,112911120,2530,2530,2530,2530,0
20230714,154100,112911120,2530,2530,2530,2530,0
20230714,154000,112911120,2530,2530,2530,2530,0
20230714,153900,112911120,2530,2530,2530,2530,0
20230714,153800,112911120,2530,2530,2530,2530,0
20230714,153700,112911120,2530,2530,2530,2530,0
20230714,153600,112911120,2530,2530,2530,2530,0
20230714,153500,112911120,2530,2530,2530,2530,0
20230714,153400,112911120,2530,2530,2530,2530,0
20230714,153300,112911120,2530,2530,2530,2530,0
20230714,153200,112911120,2530,2530,2530,2530,0
20230714,153100,112911120,2530,2530,2530,2530,0
20230714,153000,112911120,2530,2530,2530,2530,2939
20230714,152900,105475450,2525,2525,2525,2525,0
20230714,152800,105475450,2525,2525,2525,2525,0
20230714,152700,105475450,2525,2525,2525,2525,0
20230714,152600,105475450,2525,2525,2525,2525,0
20230714,152500,105475450,2525,2525,2525,2525,0
20230714,152400,105475450,2525,2525,2525,2525,0
20230714,152300,105475450,2525,2525,2525,2525,0
20230714,152200,105475450,2525,2525,2525,2525,0
20230714,152100,105475450,2525,2525,2525,2525,0
20230714,152000,105475450,2525,2525,2525,2525,0
20230714,151900,105475450,2525,2525,2525,2525,0
20230714,151800,105475450,2525,2525,2525,2525,0
20230714,151700,105475450,2525,2525,2525,2525,0
20230714,151600,105475450,2525,2545,2545,2525,3000
20230714,151500,97888910,2545,2545,2545,2545,0
20230714,151400,97888910,2545,2545,2545,2545,0
20230714,151300,97888910,2545,2545,2545,2545,11
20230714,151200,97860915,2550,2550,2550,2550,0
20230714,151100,97860915,2550,2550,2550,2550,0
20230714,151000,97860915,2550,2550,2550,2550,10
20230714,150900,97835415,2555,2545,2555,2545,2001
20230714,150800,92722870,2550,2550,2550,2550,61
20230714,150700,92567320,2550,2550,2550,2550,20
20230714,150600,92516320,2550,2550,2550,2550,0
20230714,150500,92516320,2550,2550,2550,2550,98
20230714,150400,92266420,2545,2545,2545,2545,0
20230714,150300,92266420,2545,2545,2545,2545,0
20230714,150200,92266420,2545,2545,2545,2545,0
20230714,150100,92266420,2545,2545,2545,2545,0
20230714,150000,92266420,2545,2545,2545,2545,17
20230714,145900,92223155,2540,2540,2540,2540,0
20230714,145800,92223155,2540,2540,2540,2540,0
20230714,145700,92223155,2540,2540,2540,2540,0
20230714,145600,92223155,2540,2540,2540,2540,0
20230714,145500,92223155,2540,2540,2540,2540,0
20230714,145400,92223155,2540,2540,2540,2540,0
20230714,145300,92223155,2540,2540,2540,2540,0
20230714,145200,92223155,2540,2540,2540,2540,66
20230714,145100,92055515,2540,2540,2540,2540,0
20230714,145000,92055515,2540,2540,2540,2540,0
20230714,144900,92055515,2540,2540,2540,2540,562
20230714,144800,90628035,2540,2540,2540,2540,48
20230714,144700,90506115,2540,2540,2540,2540,55
20230714,144600,90366415,2555,2555,2555,2555,13
20230714,144500,90333200,2555,2555,2555,2550,21
20230714,144400,90279550,2555,2555,2555,2555,28
20230714,144300,90208010,2555,2555,2555,2555,11
20230714,144200,90179905,2530,2530,2530,2530,0
20230714,144100,90179905,2530,2530,2530,2530,0
20230714,144000,90179905,2530,2530,2530,2530,0
20230714,143900,90179905,2530,2535,2535,2530,353
20230714,143800,89285345,2535,2535,2535,2535,0
20230714,143700,89285345,2535,2535,2535,2535,0
20230714,143600,89285345,2535,2535,2535,2535,0
20230714,143500,89285345,2535,2535,2535,2535,176
20230714,143400,88839185,2535,2535,2535,2535,58
20230714,143300,88692155,2530,2540,2540,2530,812
20230714,143200,86635920,2540,2550,2550,2540,752
20230714,143100,84724800,2545,2545,2545,2545,0
20230714,143000,84724800,2545,2545,2545,2545,0
20230714,142900,84724800,2545,2545,2545,2545,0
20230714,142800,84724800,2545,2545,2545,2545,0
20230714,142700,84724800,2545,2545,2545,2545,27
20230714,142600,84656085,2545,2545,2545,2545,0
20230714,142500,84656085,2545,2545,2545,2545,12
20230714,142400,84625545,2555,2555,2555,2555,0
20230714,142300,84625545,2555,2555,2555,2555,1
20230714,142200,84622990,2555,2555,2555,2555,0
20230714,142100,84622990,2555,2555,2555,2555,0
20230714,142000,84622990,2555,2555,2555,2555,0
20230714,141900,84622990,2555,2555,2555,2555,0
20230714,141800,84622990,2555,2555,2555,2555,0
20230714,141700,84622990,2555,2555,2555,2555,0
20230714,141600,84622990,2555,2555,2555,2555,0
20230714,141500,84622990,2555,2555,2555,2555,0
20230714,141400,84622990,2555,2555,2555,2555,0
20230714,141300,84622990,2555,2555,2555,2555,0
20230714,141200,84622990,2555,2555,2555,2555,0
20230714,141100,84622990,2555,2555,2555,2555,0
20230714,141000,84622990,2555,2555,2555,2555,0
20230714,140900,84622990,2555,2555,2555,2555,0
20230714,140800,84622990,2555,2555,2555,2555,0
20230714,140700,84622990,2555,2545,2555,2545,3
20230714,140600,84615345,2545,2545,2545,2545,0
20230714,140500,84615345,2545,2545,2545,2545,0
20230714,140400,84615345,2545,2545,2545,2545,0
20230714,140300,84615345,2545,2545,2545,2545,19
20230714,140200,84566990,2545,2545,2545,2545,0
20230714,140100,84566990,2545,2545,2545,2545,2
20230714,140000,84561900,2555,2555,2555,2555,0
20230714,135900,84561900,2555,2555,2555,2555,0
20230714,135800,84561900,2555,2555,2555,2555,10
20230714,135700,84536350,2555,2555,2555,2555,0
20230714,135600,84536350,2555,2555,2555,2555,0
20230714,135500,84536350,2555,2555,2555,2555,0
20230714,135400,84536350,2555,2555,2555,2555,0
20230714,135300,84536350,2555,2555,2555,2555,0
20230714,135200,84536350,2555,2555,2555,2555,105
20230714,135100,84268075,2555,2555,2555,2555,106
20230714,135000,83997245,2545,2545,2545,2545,0
20230714,134900,83997245,2545,2545,2545,2545,0
20230714,134800,83997245,2545,2545,2545,2545,0
20230714,134700,83997245,2545,2545,2545,2545,0
20230714,134600,83997245,2545,2545,2545,2545,0
20230714,134500,83997245,2545,2555,2555,2545,676
20230714,134400,82276195,2560,2560,2560,2560,0
20230714,134300,82276195,2560,2560,2560,2560,0
20230714,134200,82276195,2560,2560,2560,2560,4
20230714,134100,82265955,2555,2555,2555,2555,0
20230714,134000,82265955,2555,2555,2555,2555,0
20230714,133900,82265955,2555,2555,2555,2555,0
20230714,133800,82265955,2555,2555,2555,2555,0
20230714,133700,82265955,2555,2555,2555,2555,0
20230714,133600,82265955,2555,2555,2555,2555,0
20230714,133500,82265955,2555,2555,2555,2555,0
20230714,133400,82265955,2555,2555,2555,2555,0
20230714,133300,82265955,2555,2555,2555,2555,0
20230714,133200,82265955,2555,2555,2555,2555,30
20230714,133100,82189305,2555,2555,2555,2555,0
20230714,133000,82189305,2555,2555,2555,2555,0
20230714,132900,82189305,2555,2555,2555,2555,0
20230714,132800,82189305,2555,2555,2555,2555,41
20230714,132700,82084550,2560,2565,2565,2560,2
20230714,132600,82079425,2575,2575,2575,2575,0
20230714,132500,82079425,2575,2575,2575,2575,20
20230714,132400,82027925,2585,2585,2585,2585,0
20230714,132300,82027925,2585,2585,2585,2585,0
20230714,132200,82027925,2585,2575,2585,2575,900
20230714,132100,79707565,2565,2565,2585,2565,1567
20230714,132000,75664530,2565,2535,2565,2535,305
20230714,131900,74885005,2535,2535,2535,2535,100
20230714,131800,74631505,2535,2535,2535,2535,0
20230714,131700,74631505,2535,2535,2535,2535,0
20230714,131600,74631505,2535,2535,2535,2535,279
20230714,131500,73924240,2535,2535,2535,2535,300
20230714,131400,73163740,2555,2540,2555,2540,10
20230714,131300,73138265,2540,2540,2540,2540,0
20230714,131200,73138265,2540,2540,2540,2540,2
20230714,131100,73133185,2540,2540,2540,2540,0
20230714,131000,73133185,2540,2540,2540,2540,0
20230714,130900,73133185,2540,2540,2540,2540,0
20230714,130800,73133185,2540,2540,2540,2540,0
20230714,130700,73133185,2540,2540,2540,2540,0
20230714,130600,73133185,2540,2540,2540,2540,0
20230714,130500,73133185,2540,2540,2540,2540,22
20230714,130400,73077305,2540,2540,2540,2540,171
20230714,130300,72642965,2540,2540,2540,2540,0
20230714,130200,72642965,2540,2540,2540,2540,286
20230714,130100,71916525,2540,2540,2540,2540,50
20230714,130000,71789525,2535,2535,2535,2535,0
20230714,125900,71789525,2535,2535,2535,2535,0
20230714,125800,71789525,2535,2535,2535,2535,0
20230714,125700,71789525,2535,2535,2535,2535,69
20230714,125600,71614610,2535,2535,2535,2535,0
20230714,125500,71614610,2535,2535,2535,2535,0
20230714,125400,71614610,2535,2535,2535,2535,131
20230714,125300,71282525,2535,2535,2535,2535,3
20230714,125200,71274920,2540,2540,2540,2540,0
20230714,125100,71274920,2540,2535,2540,2535,42
20230714,125000,71168445,2540,2540,2540,2540,0
20230714,124900,71168445,2540,2540,2540,2540,0
20230714,124800,71168445,2540,2540,2540,2540,0
20230714,124700,71168445,2540,2540,2540,2540,0
20230714,124600,71168445,2540,2540,2540,2540,0
20230714,124500,71168445,2540,2540,2540,2540,0
20230714,124400,71168445,2540,2540,2540,2540,0
20230714,124300,71168445,2540,2540,2540,2540,0
20230714,124200,71168445,2540,2540,2540,2540,0
20230714,124100,71168445,2540,2540,2540,2540,0
20230714,124000,71168445,2540,2540,2540,2540,0
20230714,123900,71168445,2540,2540,2540,2540,50
20230714,123800,71041445,2540,2540,2540,2540,0
20230714,123700,71041445,2540,2540,2540,2540,0
20230714,123600,71041445,2540,2540,2540,2540,0
20230714,123500,71041445,2540,2540,2540,2540,0
20230714,123400,71041445,2540,2540,2540,2540,0
20230714,123300,71041445,2540,2540,2540,2540,12
20230714,123200,71010965,2540,2530,2540,2530,2
20230714,123100,71005895,2530,2530,2530,2530,0
20230714,123000,71005895,2530,2530,2530,2530,0
20230714,122900,71005895,2530,2530,2530,2530,1153
20230714,122800,68088805,2540,2540,2540,2540,0
20230714,122700,68088805,2540,2540,2540,2540,10
20230714,122600,68063405,2535,2535,2535,2535,0
20230714,122500,68063405,2535,2535,2535,2535,0
20230714,122400,68063405,2535,2535,2535,2535,0
20230714,122300,68063405,2535,2535,2535,2535,0
20230714,122200,68063405,2535,2535,2535,2535,0
20230714,122100,68063405,2535,2535,2535,2535,0
20230714,122000,68063405,2535,2535,2535,2535,0
20230714,121900,68063405,2535,2535,2535,2535,0
20230714,121800,68063405,2535,2535,2535,2535,0
20230714,121700,68063405,2535,2535,2535,2535,0
20230714,121600,68063405,2535,2535,2535,2535,5
20230714,121500,68050730,2540,2540,2540,2540,0
20230714,121400,68050730,2540,2540,2540,2540,0
20230714,121300,68050730,2540,2540,2540,2540,0
20230714,121200,68050730,2540,2540,2540,2540,0
20230714,121100,68050730,2540,2540,2540,2540,0
20230714,121000,68050730,2540,2540,2540,2540,0
20230714,120900,68050730,2540,2540,2540,2540,30
20230714,120800,67974530,2530,2530,2530,2530,0
20230714,120700,67974530,2530,2530,2530,2530,0
20230714,120600,67974530,2530,2540,2540,2530,1078
20230714,120500,65247080,2530,2530,2530,2530,0
20230714,120400,65247080,2530,2530,2530,2530,10
20230714,120300,65221780,2540,2540,2540,2540,3
20230714,120200,65214160,2530,2530,2530,2530,0
20230714,120100,65214160,2530,2530,2530,2530,0
20230714,120000,65214160,2530,2530,2530,2530,0
20230714,115900,65214160,2530,2530,2530,2530,0
20230714,115800,65214160,2530,2530,2530,2530,0
20230714,115700,65214160,2530,2530,2530,2530,210
20230714,115600,64682860,2535,2540,2540,2535,1209
20230714,115500,61615535,2540,2540,2540,2540,0
20230714,115400,61615535,2540,2540,2540,2540,0
20230714,115300,61615535,2540,2540,2540,2540,0
20230714,115200,61615535,2540,2540,2540,2540,0
20230714,115100,61615535,2540,2540,2540,2540,0
20230714,115000,61615535,2540,2540,2540,2540,0
20230714,114900,61615535,2540,2540,2540,2540,0
20230714,114800,61615535,2540,2540,2540,2540,2
20230714,114700,61610455,2540,2540,2540,2540,0
20230714,114600,61610455,2540,2540,2540,2540,0
20230714,114500,61610455,2540,2540,2540,2540,0
20230714,114400,61610455,2540,2540,2540,2540,0
20230714,114300,61610455,2540,2540,2540,2540,129
20230714,114200,61282795,2540,2540,2540,2540,241
20230714,114100,60670655,2540,2540,2540,2540,1
20230714,114000,60668115,2540,2540,2540,2540,1
20230714,113900,60665575,2540,2540,2540,2540,11
20230714,113800,60637635,2540,2540,2540,2540,6
20230714,113700,60622395,2530,2530,2530,2530,0
20230714,113600,60622395,2530,2530,2530,2530,7
20230714,113500,60604685,2530,2530,2530,2530,0
20230714,113400,60604685,2530,2530,2530,2530,0
20230714,113300,60604685,2530,2540,2540,2530,322
20230714,113200,59789995,2540,2540,2540,2540,1
20230714,113100,59787455,2540,2540,2540,2540,0
20230714,113000,59787455,2540,2530,2540,2530,215
20230714,112900,59243355,2530,2530,2530,2530,0
20230714,112800,59243355,2530,2530,2530,2530,232
20230714,112700,58656395,2540,2540,2540,2540,6
20230714,112600,58641155,2530,2530,2530,2530,0
20230714,112500,58641155,2530,2535,2535,2530,900
20230714,112400,56363085,2540,2540,2540,2540,0
20230714,112300,56363085,2540,2540,2540,2540,0
20230714,112200,56363085,2540,2540,2540,2540,100
20230714,112100,56109085,2530,2530,2530,2530,0
20230714,112000,56109085,2530,2530,2530,2530,0
20230714,111900,56109085,2530,2530,2530,2530,0
20230714,111800,56109085,2530,2530,2530,2530,0
20230714,111700,56109085,2530,2530,2530,2530,0
20230714,111600,56109085,2530,2530,2530,2530,0
20230714,111500,56109085,2530,2530,2530,2530,0
20230714,111400,56109085,2530,2530,2530,2530,0
20230714,111300,56109085,2530,2530,2530,2530,0
20230714,111200,56109085,2530,2530,2530,2530,0
20230714,111100,56109085,2530,2530,2530,2530,0
20230714,111000,56109085,2530,2530,2530,2530,0
20230714,110900,56109085,2530,2530,2530,2530,0
20230714,110800,56109085,2530,2530,2530,2530,51
20230714,110700,55980055,2535,2535,2535,2535,0
20230714,110600,55980055,2535,2535,2535,2535,17
20230714,110500,55936960,2535,2535,2535,2535,466
20230714,110400,54755650,2535,2535,2535,2535,0
20230714,110300,54755650,2535,2535,2535,2535,56
20230714,110200,54613690,2535,2535,2535,2535,0
20230714,110100,54613690,2535,2535,2535,2535,0
20230714,110000,54613690,2535,2535,2535,2535,1
20230714,105900,54611155,2535,2535,2535,2535,0
20230714,105800,54611155,2535,2535,2535,2535,0
20230714,105700,54611155,2535,2535,2535,2535,0
20230714,105600,54611155,2535,2530,2535,2530,91
20230714,105500,54380900,2535,2535,2535,2535,0
20230714,105400,54380900,2535,2535,2535,2535,0
20230714,105300,54380900,2535,2535,2535,2535,0
20230714,105200,54380900,2535,2535,2535,2535,0
20230714,105100,54380900,2535,2535,2535,2535,2
20230714,105000,54375830,2535,2535,2535,2535,0
20230714,104900,54375830,2535,2535,2535,2535,30
20230714,104800,54299780,2530,2530,2530,2530,0
20230714,104700,54299780,2530,2530,2530,2530,322
20230714,104600,53485120,2535,2535,2535,2535,20
20230714,104500,53434420,2530,2530,2530,2530,150
20230714,104400,53054920,2535,2535,2535,2535,0
20230714,104300,53054920,2535,2535,2535,2535,1
20230714,104200,53052385,2535,2535,2535,2535,0
20230714,104100,53052385,2535,2535,2535,2535,0
20230714,104000,53052385,2535,2535,2535,2535,0
20230714,103900,53052385,2535,2535,2535,2535,0
20230714,103800,53052385,2535,2530,2535,2530,39
20230714,103700,52953670,2535,2530,2535,2530,337
20230714,103600,52101050,2540,2540,2540,2540,6
20230714,103500,52085810,2540,2540,2540,2540,5
20230714,103400,52073110,2540,2540,2540,2540,0
20230714,103300,52073110,2540,2540,2540,2540,154
20230714,103200,51681950,2540,2540,2540,2540,255
20230714,103100,51034250,2540,2535,2540,2535,57
20230714,103000,50889485,2540,2540,2540,2540,0
20230714,102900,50889485,2540,2540,2540,2540,0
20230714,102800,50889485,2540,2540,2540,2540,0
20230714,102700,50889485,2540,2540,2540,2540,0
20230714,102600,50889485,2540,2540,2540,2540,1
20230714,102500,50886945,2540,2540,2540,2540,51
20230714,102400,50757405,2530,2530,2530,2530,0
20230714,102300,50757405,2530,2530,2530,2530,0
20230714,102200,50757405,2530,2530,2530,2530,1579
20230714,102100,46762535,2530,2530,2530,2530,421
20230714,102000,45697405,2535,2535,2535,2535,4
20230714,101900,45687265,2530,2530,2530,2530,0
20230714,101800,45687265,2530,2530,2530,2530,120
20230714,101700,45383665,2530,2530,2530,2530,0
20230714,101600,45383665,2530,2530,2530,2530,0
20230714,101500,45383665,2530,2530,2530,2530,40
20230714,101400,45282465,2535,2535,2535,2535,2
20230714,101300,45277395,2535,2535,2535,2535,0
20230714,101200,45277395,2535,2535,2535,2535,30
20230714,101100,45201345,2530,2535,2535,2530,2778
20230714,101000,38172495,2535,2535,2535,2535,100
20230714,100900,37918995,2535,2535,2535,2535,7
20230714,100800,37901250,2535,2535,2535,2535,201
20230714,100700,37391715,2535,2535,2535,2535,3
20230714,100600,37384110,2535,2535,2535,2535,2
20230714,100500,37379040,2535,2535,2535,2535,26
20230714,100400,37313130,2535,2535,2535,2535,673
20230714,100300,35607075,2535,2535,2535,2535,500
20230714,100200,34339575,2535,2540,2540,2535,100
20230714,100100,34086070,2545,2540,2545,2540,109
20230714,100000,33809050,2540,2540,2540,2540,0
20230714,095900,33809050,2540,2540,2540,2540,296
20230714,095800,33057210,2540,2545,2545,2540,63
20230714,095700,32896895,2540,2540,2540,2540,0
20230714,095600,32896895,2540,2540,2540,2540,820
20230714,095500,30814095,2540,2540,2540,2540,0
20230714,095400,30814095,2540,2540,2540,2540,200
20230714,095300,30306095,2545,2545,2545,2545,20
20230714,095200,30255195,2540,2545,2545,2540,52
20230714,095100,30123105,2540,2540,2540,2540,0
20230714,095000,30123105,2540,2540,2540,2540,0
20230714,094900,30123105,2540,2550,2550,2540,800
20230714,094800,28088745,2545,2545,2545,2545,31
20230714,094700,28009850,2540,2540,2540,2540,0
20230714,094600,28009850,2540,2540,2540,2540,600
20230714,094500,26485850,2540,2540,2540,2540,20
20230714,094400,26435050,2545,2540,2545,2540,11
20230714,094300,26407060,2550,2550,2550,2550,0
20230714,094200,26407060,2550,2540,2550,2540,89
20230714,094100,26180610,2545,2545,2545,2545,3
20230714,094000,26172975,2545,2545,2545,2545,207
20230714,093900,25646160,2545,2545,2545,2545,23
20230714,093800,25587625,2545,2545,2545,2545,382
20230714,093700,24615435,2550,2550,2550,2550,0
20230714,093600,24615435,2550,2550,2550,2550,1
20230714,093500,24612885,2545,2550,2550,2545,726
20230714,093400,22764880,2550,2550,2550,2550,0
20230714,093300,22764880,2550,2550,2550,2550,0
20230714,093200,22764880,2550,2550,2550,2550,0
20230714,093100,22764880,2550,2550,2550,2550,0
20230714,093000,22764880,2550,2550,2550,2550,0
20230714,092900,22764880,2550,2550,2550,2545,85
20230714,092800,22548295,2560,2560,2560,2560,0
20230714,092700,22548295,2560,2560,2560,2560,1
20230714,092600,22545735,2560,2560,2560,2560,1
20230714,092500,22543175,2560,2560,2560,2560,29
20230714,092400,22468935,2560,2550,2560,2545,813
20230714,092300,20393280,2555,2555,2555,2555,0
20230714,092200,20393280,2555,2555,2555,2555,0
20230714,092100,20393280,2555,2555,2555,2555,1
20230714,092000,20390725,2560,2560,2560,2560,50
20230714,091900,20262725,2550,2555,2555,2550,3447
20230714,091800,11457380,2555,2560,2560,2555,1293
20230714,091700,8153215,2560,2560,2560,2560,7
20230714,091600,8135295,2560,2560,2560,2560,305
20230714,091500,7354495,2575,2575,2575,2575,0
20230714,091400,7354495,2575,2575,2575,2575,0
20230714,091300,7354495,2575,2575,2575,2575,0
20230714,091200,7354495,2575,2575,2575,2575,1
20230714,091100,7351920,2560,2565,2565,2560,288
20230714,091000,6614635,2560,2560,2560,2560,0
20230714,090900,6614635,2560,2560,2560,2560,0
20230714,090800,6614635,2560,2565,2565,2560,318
20230714,090700,5799300,2555,2555,2555,2555,247
20230714,090600,5168215,2560,2560,2560,2560,536
20230714,090500,3796055,2585,2585,2585,2585,0
20230714,090400,3796055,2585,2565,2585,2560,712
20230714,090300,1971115,2570,2565,2575,2565,11
20230714,090200,1942885,2565,2570,2570,2565,735
20230714,090100,56785,2580,2580,2580,2580,1
20230714,090000,54205,2575,2585,2585,2575,21