KissMeData/083470/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194500,555027105,3000,3000,3000,3000,10242
20230714,194400,555027105,3000,3000,3000,3000,0
20230714,194300,555027105,3000,3000,3000,3000,0
20230714,194200,555027105,3000,3000,3000,3000,0
20230714,194100,555027105,3000,3000,3000,3000,0
20230714,194000,555027105,3000,3000,3000,3000,0
20230714,193900,555027105,3000,3000,3000,3000,0
20230714,193800,555027105,3000,3000,3000,3000,0
20230714,193700,555027105,3000,3000,3000,3000,0
20230714,193600,555027105,3000,3000,3000,3000,0
20230714,193500,555027105,3000,3000,3000,3000,0
20230714,193400,555027105,3000,3000,3000,3000,0
20230714,193300,555027105,3000,3000,3000,3000,0
20230714,193200,555027105,3000,3000,3000,3000,0
20230714,193100,555027105,3000,3000,3000,3000,0
20230714,193000,555027105,3000,3000,3000,3000,0
20230714,192900,555027105,3000,3000,3000,3000,0
20230714,192800,555027105,3000,3000,3000,3000,0
20230714,192700,555027105,3000,3000,3000,3000,0
20230714,192600,555027105,3000,3000,3000,3000,0
20230714,192500,555027105,3000,3000,3000,3000,0
20230714,192400,555027105,3000,3000,3000,3000,0
20230714,192300,555027105,3000,3000,3000,3000,0
20230714,192200,555027105,3000,3000,3000,3000,0
20230714,192100,555027105,3000,3000,3000,3000,0
20230714,192000,555027105,3000,3000,3000,3000,0
20230714,191900,555027105,3000,3000,3000,3000,0
20230714,191800,555027105,3000,3000,3000,3000,0
20230714,191700,555027105,3000,3000,3000,3000,0
20230714,191600,555027105,3000,3000,3000,3000,0
20230714,191500,555027105,3000,3000,3000,3000,10242
20230714,191400,555027105,3000,3000,3000,3000,0
20230714,191300,555027105,3000,3000,3000,3000,0
20230714,191200,555027105,3000,3000,3000,3000,0
20230714,191100,555027105,3000,3000,3000,3000,0
20230714,191000,555027105,3000,3000,3000,3000,0
20230714,190900,555027105,3000,3000,3000,3000,0
20230714,190800,555027105,3000,3000,3000,3000,0
20230714,190700,555027105,3000,3000,3000,3000,0
20230714,190600,555027105,3000,3000,3000,3000,0
20230714,190500,555027105,3000,3000,3000,3000,0
20230714,190400,555027105,3000,3000,3000,3000,0
20230714,190300,555027105,3000,3000,3000,3000,0
20230714,190200,555027105,3000,3000,3000,3000,0
20230714,190100,555027105,3000,3000,3000,3000,0
20230714,190000,555027105,3000,3000,3000,3000,0
20230714,185900,555027105,3000,3000,3000,3000,0
20230714,185800,555027105,3000,3000,3000,3000,0
20230714,185700,555027105,3000,3000,3000,3000,0
20230714,185600,555027105,3000,3000,3000,3000,0
20230714,185500,555027105,3000,3000,3000,3000,0
20230714,185400,555027105,3000,3000,3000,3000,0
20230714,185300,555027105,3000,3000,3000,3000,0
20230714,185200,555027105,3000,3000,3000,3000,0
20230714,185100,555027105,3000,3000,3000,3000,0
20230714,185000,555027105,3000,3000,3000,3000,0
20230714,184900,555027105,3000,3000,3000,3000,0
20230714,184800,555027105,3000,3000,3000,3000,0
20230714,184700,555027105,3000,3000,3000,3000,0
20230714,184600,555027105,3000,3000,3000,3000,0
20230714,184500,555027105,3000,3000,3000,3000,10242
20230714,184400,555027105,3000,3000,3000,3000,0
20230714,184300,555027105,3000,3000,3000,3000,0
20230714,184200,555027105,3000,3000,3000,3000,0
20230714,184100,555027105,3000,3000,3000,3000,0
20230714,184000,555027105,3000,3000,3000,3000,0
20230714,183900,555027105,3000,3000,3000,3000,0
20230714,183800,555027105,3000,3000,3000,3000,0
20230714,183700,555027105,3000,3000,3000,3000,0
20230714,183600,555027105,3000,3000,3000,3000,0
20230714,183500,555027105,3000,3000,3000,3000,0
20230714,183400,555027105,3000,3000,3000,3000,0
20230714,183300,555027105,3000,3000,3000,3000,0
20230714,183200,555027105,3000,3000,3000,3000,0
20230714,183100,555027105,3000,3000,3000,3000,0
20230714,183000,555027105,3000,3000,3000,3000,0
20230714,182900,555027105,3000,3000,3000,3000,0
20230714,182800,555027105,3000,3000,3000,3000,0
20230714,182700,555027105,3000,3000,3000,3000,0
20230714,182600,555027105,3000,3000,3000,3000,0
20230714,182500,555027105,3000,3000,3000,3000,0
20230714,182400,555027105,3000,3000,3000,3000,0
20230714,182300,555027105,3000,3000,3000,3000,0
20230714,182200,555027105,3000,3000,3000,3000,0
20230714,182100,555027105,3000,3000,3000,3000,0
20230714,182000,555027105,3000,3000,3000,3000,0
20230714,181900,555027105,3000,3000,3000,3000,0
20230714,181800,555027105,3000,3000,3000,3000,0
20230714,181700,555027105,3000,3000,3000,3000,0
20230714,181600,555027105,3000,3000,3000,3000,0
20230714,181500,555027105,3000,3000,3000,3000,10242
20230714,181400,555027105,3000,3000,3000,3000,0
20230714,181300,555027105,3000,3000,3000,3000,0
20230714,181200,555027105,3000,3000,3000,3000,0
20230714,181100,555027105,3000,3000,3000,3000,0
20230714,181000,555027105,3000,3000,3000,3000,0
20230714,180900,555027105,3000,3000,3000,3000,0
20230714,180800,555027105,3000,3000,3000,3000,0
20230714,180700,555027105,3000,3000,3000,3000,0
20230714,180600,555027105,3000,3000,3000,3000,0
20230714,180500,555027105,3000,3000,3000,3000,0
20230714,180400,555027105,3000,3000,3000,3000,0
20230714,180300,555027105,3000,3000,3000,3000,0
20230714,180200,555027105,3000,3000,3000,3000,0
20230714,180100,555027105,3000,3000,3000,3000,0
20230714,180000,555027105,3000,3000,3000,3000,0
20230714,175900,555027105,3000,3000,3000,3000,0
20230714,175800,555027105,3000,3000,3000,3000,0
20230714,175700,555027105,3000,3000,3000,3000,0
20230714,175600,555027105,3000,3000,3000,3000,0
20230714,175500,555027105,3000,3000,3000,3000,0
20230714,175400,555027105,3000,3000,3000,3000,0
20230714,175300,555027105,3000,3000,3000,3000,0
20230714,175200,555027105,3000,3000,3000,3000,0
20230714,175100,555027105,3000,3000,3000,3000,0
20230714,175000,555027105,3000,3000,3000,3000,0
20230714,174900,555027105,3000,3000,3000,3000,0
20230714,174800,555027105,3000,3000,3000,3000,0
20230714,174700,555027105,3000,3000,3000,3000,0
20230714,174600,555027105,3000,3000,3000,3000,0
20230714,174500,555027105,3000,3000,3000,3000,10242
20230714,174400,555027105,3000,3000,3000,3000,0
20230714,174300,555027105,3000,3000,3000,3000,0
20230714,174200,555027105,3000,3000,3000,3000,0
20230714,174100,555027105,3000,3000,3000,3000,0
20230714,174000,555027105,3000,3000,3000,3000,0
20230714,173900,555027105,3000,3000,3000,3000,0
20230714,173800,555027105,3000,3000,3000,3000,0
20230714,173700,555027105,3000,3000,3000,3000,0
20230714,173600,555027105,3000,3000,3000,3000,0
20230714,173500,555027105,3000,3000,3000,3000,0
20230714,173400,555027105,3000,3000,3000,3000,0
20230714,173300,555027105,3000,3000,3000,3000,0
20230714,173200,555027105,3000,3000,3000,3000,0
20230714,173100,555027105,3000,3000,3000,3000,0
20230714,173000,555027105,3000,3000,3000,3000,0
20230714,172900,555027105,3000,3000,3000,3000,0
20230714,172800,555027105,3000,3000,3000,3000,0
20230714,172700,555027105,3000,3000,3000,3000,0
20230714,172600,555027105,3000,3000,3000,3000,0
20230714,172500,555027105,3000,3000,3000,3000,0
20230714,172400,555027105,3000,3000,3000,3000,0
20230714,172300,555027105,3000,3000,3000,3000,0
20230714,172200,555027105,3000,3000,3000,3000,0
20230714,172100,555027105,3000,3000,3000,3000,0
20230714,172000,555027105,3000,3000,3000,3000,0
20230714,171900,555027105,3000,3000,3000,3000,0
20230714,171800,555027105,3000,3000,3000,3000,0
20230714,171700,555027105,3000,3000,3000,3000,0
20230714,171600,555027105,3000,3000,3000,3000,0
20230714,171500,555027105,3000,3000,3000,3000,10242
20230714,171400,555027105,3000,3000,3000,3000,0
20230714,171300,555027105,3000,3000,3000,3000,0
20230714,171200,555027105,3000,3000,3000,3000,0
20230714,171100,555027105,3000,3000,3000,3000,0
20230714,171000,555027105,3000,3000,3000,3000,0
20230714,170900,555027105,3000,3000,3000,3000,0
20230714,170800,555027105,3000,3000,3000,3000,0
20230714,170700,555027105,3000,3000,3000,3000,0
20230714,170600,555027105,3000,3000,3000,3000,0
20230714,170500,555027105,3000,3000,3000,3000,0
20230714,170400,555027105,3000,3000,3000,3000,0
20230714,170300,555027105,3000,3000,3000,3000,0
20230714,170200,555027105,3000,3000,3000,3000,0
20230714,170100,555027105,3000,3000,3000,3000,0
20230714,170000,555027105,3000,3000,3000,3000,0
20230714,165900,555027105,3000,3000,3000,3000,0
20230714,165800,555027105,3000,3000,3000,3000,0
20230714,165700,555027105,3000,3000,3000,3000,0
20230714,165600,555027105,3000,3000,3000,3000,0
20230714,165500,555027105,3000,3000,3000,3000,0
20230714,165400,555027105,3000,3000,3000,3000,0
20230714,165300,555027105,3000,3000,3000,3000,0
20230714,165200,555027105,3000,3000,3000,3000,0
20230714,165100,555027105,3000,3000,3000,3000,0
20230714,165000,555027105,3000,3000,3000,3000,0
20230714,164900,555027105,3000,3000,3000,3000,0
20230714,164800,555027105,3000,3000,3000,3000,0
20230714,164700,555027105,3000,3000,3000,3000,0
20230714,164600,555027105,3000,3000,3000,3000,0
20230714,164500,555027105,3000,3000,3000,3000,10242
20230714,164400,555027105,3000,3000,3000,3000,0
20230714,164300,555027105,3000,3000,3000,3000,0
20230714,164200,555027105,3000,3000,3000,3000,0
20230714,164100,555027105,3000,3000,3000,3000,0
20230714,164000,555027105,3000,3000,3000,3000,0
20230714,163900,555027105,3000,3000,3000,3000,0
20230714,163800,555027105,3000,3000,3000,3000,0
20230714,163700,555027105,3000,3000,3000,3000,0
20230714,163600,555027105,3000,3000,3000,3000,0
20230714,163500,555027105,3000,3000,3000,3000,0
20230714,163400,555027105,3000,3000,3000,3000,0
20230714,163300,555027105,3000,3000,3000,3000,0
20230714,163200,555027105,3000,3000,3000,3000,0
20230714,163100,555027105,3000,3000,3000,3000,0
20230714,163000,555027105,3000,3000,3000,3000,0
20230714,162900,555027105,3000,3000,3000,3000,0
20230714,162800,555027105,3000,3000,3000,3000,0
20230714,162700,555027105,3000,3000,3000,3000,0
20230714,162600,555027105,3000,3000,3000,3000,0
20230714,162500,555027105,3000,3000,3000,3000,0
20230714,162400,555027105,3000,3000,3000,3000,0
20230714,162300,555027105,3000,3000,3000,3000,0
20230714,162200,555027105,3000,3000,3000,3000,0
20230714,162100,555027105,3000,3000,3000,3000,0
20230714,162000,555027105,3000,3000,3000,3000,0
20230714,161900,555027105,3000,3000,3000,3000,0
20230714,161800,555027105,3000,3000,3000,3000,0
20230714,161700,555027105,3000,3000,3000,3000,0
20230714,161600,555027105,3000,3000,3000,3000,0
20230714,161500,555027105,3000,3000,3000,3000,10242
20230714,161400,555027105,3000,3000,3000,3000,0
20230714,161300,555027105,3000,3000,3000,3000,0
20230714,161200,555027105,3000,3000,3000,3000,0
20230714,161100,555027105,3000,3000,3000,3000,0
20230714,161000,555027105,3000,3000,3000,3000,0
20230714,160900,555027105,3000,3000,3000,3000,0
20230714,160800,555027105,3000,3000,3000,3000,0
20230714,160700,555027105,3000,3000,3000,3000,0
20230714,160600,555027105,3000,3000,3000,3000,0
20230714,160500,555027105,3000,3000,3000,3000,0
20230714,160400,555027105,3000,3000,3000,3000,0
20230714,160300,555027105,3000,3000,3000,3000,0
20230714,160200,555027105,3000,3000,3000,3000,0
20230714,160100,555027105,3000,3000,3000,3000,0
20230714,160000,555027105,3000,3000,3000,3000,0
20230714,155900,555027105,3000,3000,3000,3000,0
20230714,155800,555027105,3000,3000,3000,3000,0
20230714,155700,555027105,3000,3000,3000,3000,0
20230714,155600,555027105,3000,3000,3000,3000,0
20230714,155500,555027105,3000,3000,3000,3000,0
20230714,155400,555027105,3000,3000,3000,3000,0
20230714,155300,555027105,3000,3000,3000,3000,0
20230714,155200,555027105,3000,3000,3000,3000,0
20230714,155100,555027105,3000,3000,3000,3000,0
20230714,155000,555027105,3000,3000,3000,3000,0
20230714,154900,555027105,3000,3000,3000,3000,0
20230714,154800,555027105,3000,3000,3000,3000,0
20230714,154700,555027105,3000,3000,3000,3000,0
20230714,154600,555027105,3000,3000,3000,3000,0
20230714,154500,555027105,3000,3000,3000,3000,10242
20230714,154400,555027105,3000,3000,3000,3000,0
20230714,154300,555027105,3000,3000,3000,3000,0
20230714,154200,555027105,3000,3000,3000,3000,0
20230714,154100,555027105,3000,3000,3000,3000,0
20230714,154000,555027105,3000,3000,3000,3000,0
20230714,153900,555027105,3000,3000,3000,3000,0
20230714,153800,555027105,3000,3000,3000,3000,0
20230714,153700,555027105,3000,3000,3000,3000,0
20230714,153600,555027105,3000,3000,3000,3000,0
20230714,153500,555027105,3000,3000,3000,3000,0
20230714,153400,555027105,3000,3000,3000,3000,0
20230714,153300,555027105,3000,3000,3000,3000,0
20230714,153200,555027105,3000,3000,3000,3000,0
20230714,153100,555027105,3000,3000,3000,3000,0
20230714,153000,555027105,3000,3000,3000,3000,10242
20230714,152900,524301105,3000,3000,3000,3000,0
20230714,152800,524301105,3000,3000,3000,3000,0
20230714,152700,524301105,3000,3000,3000,3000,0
20230714,152600,524301105,3000,3000,3000,3000,0
20230714,152500,524301105,3000,3000,3000,3000,0
20230714,152400,524301105,3000,3000,3000,3000,0
20230714,152300,524301105,3000,3000,3000,3000,0
20230714,152200,524301105,3000,3000,3000,3000,0
20230714,152100,524301105,3000,3000,3000,3000,0
20230714,152000,524301105,3000,3000,3000,3000,0
20230714,151900,524301105,3000,2995,3000,2995,3256
20230714,151800,514549355,2995,2995,2995,2995,0
20230714,151700,514549355,2995,2995,2995,2995,230
20230714,151600,513860505,3000,2995,3000,2995,2001
20230714,151500,507867505,2995,2995,2995,2995,500
20230714,151400,506370005,2995,2995,2995,2995,1
20230714,151300,506367010,2995,2995,2995,2995,1001
20230714,151200,503369015,2995,2995,2995,2995,1
20230714,151100,503366020,3000,3000,3000,3000,0
20230714,151000,503366020,3000,3000,3000,3000,0
20230714,150900,503366020,3000,3000,3000,3000,0
20230714,150800,503366020,3000,2995,3000,2995,2000
20230714,150700,497368520,2990,2990,2990,2990,471
20230714,150600,495960230,2990,2990,2990,2990,0
20230714,150500,495960230,2990,2990,2990,2990,29
20230714,150400,495873520,3000,3000,3000,3000,50
20230714,150300,495723520,3000,2980,3000,2980,2038
20230714,150200,489614495,2980,2990,2990,2980,120
20230714,150100,489256805,2990,2990,2990,2990,993
20230714,150000,486287735,2990,2990,2990,2990,500
20230714,145900,484792735,2990,2985,2990,2985,2462
20230714,145800,477441165,2985,2980,2985,2980,580
20230714,145700,475709915,2985,2985,2985,2985,0
20230714,145600,475709915,2985,2985,2985,2985,4
20230714,145500,475697975,2985,2980,2985,2980,1000
20230714,145400,472715935,2980,2980,2980,2980,40
20230714,145300,472596735,2980,2970,2980,2965,3780
20230714,145200,461369520,2985,2985,2985,2985,0
20230714,145100,461369520,2985,2985,2985,2985,0
20230714,145000,461369520,2985,2985,2985,2985,0
20230714,144900,461369520,2985,2975,2985,2975,672
20230714,144800,459370260,2985,2975,2985,2975,11
20230714,144700,459337525,2975,2975,2975,2975,0
20230714,144600,459337525,2975,2975,2975,2975,0
20230714,144500,459337525,2975,2975,2975,2975,0
20230714,144400,459337525,2975,2980,2980,2975,1000
20230714,144300,456362150,2990,2990,2990,2990,0
20230714,144200,456362150,2990,2990,2990,2990,0
20230714,144100,456362150,2990,2990,2990,2990,75
20230714,144000,456137900,2990,2990,2990,2990,0
20230714,143900,456137900,2990,2980,2990,2980,73
20230714,143800,455920305,2980,2980,2980,2980,131
20230714,143700,455529925,2975,2975,2975,2975,752
20230714,143600,453292725,2975,2975,2975,2975,3
20230714,143500,453283800,2970,2955,2970,2955,1177
20230714,143400,449798210,2940,2940,2940,2940,0
20230714,143300,449798210,2940,2950,2950,2940,1000
20230714,143200,446857710,2965,2940,2965,2935,358
20230714,143100,445806675,2940,2945,2945,2940,1652
20230714,143000,440948180,2945,2960,2970,2940,3083
20230714,142900,431867490,2945,2960,2960,2945,1000
20230714,142800,428912095,2975,2975,2975,2975,2
20230714,142700,428906145,2975,2975,2975,2975,0
20230714,142600,428906145,2975,2970,2975,2970,33
20230714,142500,428808120,2965,2975,2975,2965,8
20230714,142400,428784370,2960,2960,2960,2960,0
20230714,142300,428784370,2960,2965,2965,2960,1000
20230714,142200,425824190,2975,2970,2975,2970,1000
20230714,142100,422851930,2970,2970,2970,2970,0
20230714,142000,422851930,2970,2960,2970,2960,504
20230714,141900,421360050,2960,2945,2960,2945,425
20230714,141800,420107720,2945,2965,2965,2940,3716
20230714,141700,409153460,2975,2990,2990,2975,33
20230714,141600,409055210,2990,2990,2990,2990,30
20230714,141500,408965510,2995,2995,2995,2995,10
20230714,141400,408935560,3000,2995,3000,2995,213
20230714,141300,408297610,2995,2990,2995,2990,100
20230714,141200,407998480,2990,2990,2990,2965,581
20230714,141100,406265385,2980,2975,2980,2975,430
20230714,141000,404984485,2980,2980,2980,2980,0
20230714,140900,404984485,2980,2980,2980,2980,1000
20230714,140800,402004485,2980,2980,2980,2980,26
20230714,140700,401927005,2990,2985,2990,2980,1216
20230714,140600,398294710,2985,2975,2985,2975,209
20230714,140500,397672390,2975,2975,2975,2975,0
20230714,140400,397672390,2975,2960,2975,2960,1394
20230714,140300,393532830,2960,2970,2975,2955,2097
20230714,140200,387300080,2955,2950,2955,2950,628
20230714,140100,385446690,2950,2950,2950,2950,30
20230714,140000,385358190,2945,2920,2945,2920,3293
20230714,135900,375698170,2920,2920,2920,2920,0
20230714,135800,375698170,2920,2920,2920,2920,330
20230714,135700,374734570,2910,2910,2910,2910,400
20230714,135600,373570570,2920,2920,2920,2920,0
20230714,135500,373570570,2920,2920,2920,2920,2795
20230714,135400,365409170,2920,2905,2920,2905,3500
20230714,135300,355206275,2910,2910,2910,2910,0
20230714,135200,355206275,2910,2910,2910,2910,0
20230714,135100,355206275,2910,2910,2910,2910,0
20230714,135000,355206275,2910,2910,2910,2910,263
20230714,134900,354440945,2910,2910,2910,2910,0
20230714,134800,354440945,2910,2910,2910,2910,1
20230714,134700,354438035,2895,2900,2900,2895,1324
20230714,134600,350603245,2900,2900,2900,2900,1800
20230714,134500,345383245,2915,2915,2915,2915,0
20230714,134400,345383245,2915,2915,2915,2915,0
20230714,134300,345383245,2915,2915,2915,2915,0
20230714,134200,345383245,2915,2900,2915,2900,101
20230714,134100,345090330,2915,2915,2915,2915,0
20230714,134000,345090330,2915,2915,2915,2915,0
20230714,133900,345090330,2915,2915,2915,2915,0
20230714,133800,345090330,2915,2915,2915,2915,2
20230714,133700,345084500,2900,2900,2900,2900,0
20230714,133600,345084500,2900,2900,2900,2900,0
20230714,133500,345084500,2900,2900,2900,2900,0
20230714,133400,345084500,2900,2900,2900,2900,9
20230714,133300,345058400,2900,2900,2900,2900,463
20230714,133200,343715700,2900,2900,2900,2900,0
20230714,133100,343715700,2900,2900,2900,2900,120
20230714,133000,343367700,2900,2900,2900,2900,100
20230714,132900,343077700,2895,2895,2895,2895,239
20230714,132800,342385795,2895,2895,2895,2895,0
20230714,132700,342385795,2895,2895,2895,2895,0
20230714,132600,342385795,2895,2895,2895,2895,1
20230714,132500,342382900,2895,2895,2895,2895,0
20230714,132400,342382900,2895,2895,2895,2895,760
20230714,132300,340182700,2900,2900,2900,2900,10
20230714,132200,340153700,2900,2900,2900,2900,285
20230714,132100,339327200,2900,2900,2900,2900,0
20230714,132000,339327200,2900,2900,2900,2900,0
20230714,131900,339327200,2900,2900,2900,2900,0
20230714,131800,339327200,2900,2900,2900,2900,0
20230714,131700,339327200,2900,2900,2900,2900,0
20230714,131600,339327200,2900,2900,2900,2900,0
20230714,131500,339327200,2900,2900,2900,2900,0
20230714,131400,339327200,2900,2900,2900,2900,0
20230714,131300,339327200,2900,2900,2900,2900,0
20230714,131200,339327200,2900,2900,2900,2900,11
20230714,131100,339295300,2900,2900,2900,2900,0
20230714,131000,339295300,2900,2900,2900,2900,0
20230714,130900,339295300,2900,2900,2900,2900,0
20230714,130800,339295300,2900,2900,2900,2900,13
20230714,130700,339257600,2900,2900,2900,2900,0
20230714,130600,339257600,2900,2905,2905,2895,465
20230714,130500,337909110,2900,2900,2900,2895,1575
20230714,130400,333349110,2900,2900,2900,2900,25
20230714,130300,333276610,2900,2905,2905,2900,3735
20230714,130200,322437205,2905,2910,2910,2905,262
20230714,130100,321676085,2910,2910,2910,2910,173
20230714,130000,321172655,2915,2915,2915,2915,0
20230714,125900,321172655,2915,2915,2915,2915,1
20230714,125800,321169740,2915,2915,2915,2915,10
20230714,125700,321140590,2920,2920,2920,2920,0
20230714,125600,321140590,2920,2920,2920,2920,6
20230714,125500,321123070,2920,2920,2920,2920,0
20230714,125400,321123070,2920,2920,2920,2920,0
20230714,125300,321123070,2920,2920,2920,2920,5
20230714,125200,321108470,2920,2920,2920,2920,1
20230714,125100,321105550,2905,2905,2905,2905,0
20230714,125000,321105550,2905,2905,2905,2905,0
20230714,124900,321105550,2905,2905,2905,2905,50
20230714,124800,320960300,2925,2925,2925,2925,0
20230714,124700,320960300,2925,2925,2925,2925,2
20230714,124600,320954450,2905,2905,2905,2905,0
20230714,124500,320954450,2905,2905,2905,2905,0
20230714,124400,320954450,2905,2905,2905,2905,0
20230714,124300,320954450,2905,2905,2905,2905,848
20230714,124200,318491010,2900,2900,2900,2900,0
20230714,124100,318491010,2900,2900,2900,2900,0
20230714,124000,318491010,2900,2900,2900,2900,1
20230714,123900,318488110,2900,2900,2900,2900,0
20230714,123800,318488110,2900,2900,2900,2900,0
20230714,123700,318488110,2900,2900,2900,2900,0
20230714,123600,318488110,2900,2900,2900,2900,0
20230714,123500,318488110,2900,2900,2900,2900,1000
20230714,123400,315588110,2905,2900,2905,2900,503
20230714,123300,314126945,2900,2900,2900,2900,0
20230714,123200,314126945,2900,2900,2900,2900,344
20230714,123100,313129345,2900,2900,2900,2900,50
20230714,123000,312984345,2905,2905,2905,2905,1
20230714,122900,312981440,2880,2900,2900,2880,14427
20230714,122800,271361265,2900,2905,2905,2900,151
20230714,122700,270923360,2900,2900,2900,2900,0
20230714,122600,270923360,2900,2900,2900,2900,0
20230714,122500,270923360,2900,2900,2900,2900,0
20230714,122400,270923360,2900,2900,2900,2900,0
20230714,122300,270923360,2900,2900,2900,2900,1
20230714,122200,270920460,2900,2900,2900,2900,177
20230714,122100,270407160,2905,2905,2905,2905,100
20230714,122000,270116660,2895,2900,2900,2895,477
20230714,121900,268735735,2900,2895,2900,2895,1150
20230714,121800,265405485,2900,2900,2900,2900,5046
20230714,121700,250772085,2900,2900,2900,2900,14
20230714,121600,250731485,2900,2900,2900,2900,283
20230714,121500,249910785,2905,2905,2905,2905,0
20230714,121400,249910785,2905,2905,2905,2905,0
20230714,121300,249910785,2905,2905,2905,2905,0
20230714,121200,249910785,2905,2900,2905,2900,501
20230714,121100,248457880,2905,2905,2905,2905,3
20230714,121000,248449165,2905,2905,2905,2905,2596
20230714,120900,240907785,2925,2925,2925,2925,0
20230714,120800,240907785,2925,2925,2925,2925,1
20230714,120700,240904860,2905,2910,2910,2905,3556
20230714,120600,230557165,2925,2925,2925,2925,3
20230714,120500,230548390,2925,2925,2925,2925,31
20230714,120400,230457715,2910,2910,2910,2910,0
20230714,120300,230457715,2910,2910,2910,2910,0
20230714,120200,230457715,2910,2910,2910,2910,0
20230714,120100,230457715,2910,2910,2910,2910,0
20230714,120000,230457715,2910,2910,2910,2910,0
20230714,115900,230457715,2910,2910,2910,2910,0
20230714,115800,230457715,2910,2910,2910,2910,0
20230714,115700,230457715,2910,2910,2910,2910,0
20230714,115600,230457715,2910,2910,2910,2910,51
20230714,115500,230309305,2925,2925,2925,2925,0
20230714,115400,230309305,2925,2925,2925,2925,0
20230714,115300,230309305,2925,2925,2925,2925,0
20230714,115200,230309305,2925,2925,2925,2925,0
20230714,115100,230309305,2925,2925,2925,2925,0
20230714,115000,230309305,2925,2920,2925,2920,549
20230714,114900,228703955,2920,2920,2920,2920,100
20230714,114800,228411955,2920,2910,2920,2910,6
20230714,114700,228394485,2910,2910,2910,2910,0
20230714,114600,228394485,2910,2910,2910,2910,0
20230714,114500,228394485,2910,2910,2910,2910,0
20230714,114400,228394485,2910,2910,2910,2910,198
20230714,114300,227818305,2910,2910,2910,2910,50
20230714,114200,227672805,2910,2910,2910,2910,30
20230714,114100,227585505,2910,2910,2910,2910,0
20230714,114000,227585505,2910,2910,2910,2910,0
20230714,113900,227585505,2910,2910,2910,2910,0
20230714,113800,227585505,2910,2910,2910,2910,0
20230714,113700,227585505,2910,2910,2910,2910,0
20230714,113600,227585505,2910,2910,2910,2910,0
20230714,113500,227585505,2910,2910,2910,2910,0
20230714,113400,227585505,2910,2910,2910,2910,320
20230714,113300,226654305,2910,2910,2910,2910,0
20230714,113200,226654305,2910,2910,2910,2910,2
20230714,113100,226648485,2910,2910,2910,2910,0
20230714,113000,226648485,2910,2910,2910,2910,0
20230714,112900,226648485,2910,2910,2910,2910,0
20230714,112800,226648485,2910,2910,2910,2910,0
20230714,112700,226648485,2910,2910,2910,2910,1433
20230714,112600,222478455,2920,2920,2920,2920,6
20230714,112500,222460935,2910,2910,2910,2910,100
20230714,112400,222169935,2920,2920,2920,2920,25
20230714,112300,222096935,2920,2920,2920,2920,5
20230714,112200,222082335,2920,2920,2920,2920,0
20230714,112100,222082335,2920,2920,2920,2920,50
20230714,112000,221936335,2920,2920,2920,2920,0
20230714,111900,221936335,2920,2920,2920,2920,1
20230714,111800,221933415,2920,2920,2920,2920,1
20230714,111700,221930495,2920,2920,2920,2920,0
20230714,111600,221930495,2920,2920,2920,2920,0
20230714,111500,221930495,2920,2920,2920,2920,0
20230714,111400,221930495,2920,2920,2920,2920,168
20230714,111300,221439935,2920,2910,2920,2910,350
20230714,111200,220418935,2920,2920,2920,2920,50
20230714,111100,220272935,2920,2920,2920,2920,1
20230714,111000,220270015,2905,2905,2905,2905,0
20230714,110900,220270015,2905,2905,2905,2905,0
20230714,110800,220270015,2905,2905,2905,2905,0
20230714,110700,220270015,2905,2905,2905,2905,66
20230714,110600,220078285,2905,2905,2905,2905,0
20230714,110500,220078285,2905,2905,2905,2905,32
20230714,110400,219985325,2900,2900,2900,2900,1
20230714,110300,219982425,2905,2905,2905,2905,206
20230714,110200,219383995,2905,2905,2905,2905,0
20230714,110100,219383995,2905,2920,2920,2905,610
20230714,110000,217611795,2920,2905,2920,2905,689
20230714,105900,215610235,2905,2905,2905,2905,0
20230714,105800,215610235,2905,2905,2905,2905,226
20230714,105700,214953705,2905,2905,2905,2905,0
20230714,105600,214953705,2905,2905,2905,2905,0
20230714,105500,214953705,2905,2905,2905,2905,0
20230714,105400,214953705,2905,2905,2905,2905,0
20230714,105300,214953705,2905,2920,2920,2905,255
20230714,105200,214212180,2920,2920,2920,2920,0
20230714,105100,214212180,2920,2920,2920,2920,34
20230714,105000,214112900,2920,2920,2920,2920,0
20230714,104900,214112900,2920,2920,2920,2920,0
20230714,104800,214112900,2920,2920,2920,2920,9
20230714,104700,214086620,2920,2920,2920,2920,0
20230714,104600,214086620,2920,2920,2920,2920,1
20230714,104500,214083700,2900,2900,2900,2900,500
20230714,104400,212633700,2900,2900,2900,2900,0
20230714,104300,212633700,2900,2905,2905,2900,1677
20230714,104200,207769445,2910,2910,2910,2910,300
20230714,104100,206896445,2920,2920,2920,2920,1
20230714,104000,206893525,2905,2905,2905,2905,2
20230714,103900,206887715,2900,2910,2910,2900,1921
20230714,103800,201310270,2920,2920,2920,2920,0
20230714,103700,201310270,2920,2920,2920,2920,300
20230714,103600,200434270,2920,2920,2920,2920,0
20230714,103500,200434270,2920,2905,2920,2905,24
20230714,103400,200364535,2905,2905,2905,2905,0
20230714,103300,200364535,2905,2915,2920,2905,626
20230714,103200,198543885,2915,2915,2915,2915,0
20230714,103100,198543885,2915,2915,2915,2915,45
20230714,103000,198412710,2915,2915,2915,2915,0
20230714,102900,198412710,2915,2915,2915,2915,0
20230714,102800,198412710,2915,2915,2915,2915,0
20230714,102700,198412710,2915,2915,2915,2915,0
20230714,102600,198412710,2915,2915,2915,2915,0
20230714,102500,198412710,2915,2915,2915,2915,0
20230714,102400,198412710,2915,2915,2915,2915,0
20230714,102300,198412710,2915,2915,2915,2915,50
20230714,102200,198266960,2915,2915,2915,2915,11
20230714,102100,198234895,2915,2900,2915,2895,202
20230714,102000,197649520,2900,2900,2900,2900,0
20230714,101900,197649520,2900,2900,2900,2900,91
20230714,101800,197385620,2900,2900,2900,2895,461
20230714,101700,196049720,2895,2895,2895,2895,0
20230714,101600,196049720,2895,2895,2895,2895,0
20230714,101500,196049720,2895,2895,2895,2895,0
20230714,101400,196049720,2895,2895,2895,2895,164
20230714,101300,195574940,2895,2895,2895,2895,50
20230714,101200,195430190,2895,2895,2895,2895,0
20230714,101100,195430190,2895,2895,2895,2895,5
20230714,101000,195415715,2895,2890,2895,2890,320
20230714,100900,194490910,2895,2895,2895,2895,0
20230714,100800,194490910,2895,2895,2895,2895,356
20230714,100700,193460290,2900,2900,2900,2900,0
20230714,100600,193460290,2900,2900,2900,2900,110
20230714,100500,193141290,2895,2895,2895,2895,0
20230714,100400,193141290,2895,2890,2895,2890,1977
20230714,100300,187418120,2890,2895,2895,2890,366
20230714,100200,186360280,2895,2895,2895,2895,0
20230714,100100,186360280,2895,2895,2895,2895,1
20230714,100000,186357385,2880,2880,2880,2880,0
20230714,095900,186357385,2880,2885,2885,2880,3000
20230714,095800,177712285,2885,2890,2890,2885,1000
20230714,095700,174824355,2910,2910,2910,2910,1
20230714,095600,174821445,2890,2890,2890,2890,1000
20230714,095500,171931445,2895,2895,2895,2895,183
20230714,095400,171401660,2895,2895,2895,2895,0
20230714,095300,171401660,2895,2895,2895,2895,1
20230714,095200,171398765,2890,2890,2890,2890,1
20230714,095100,171395875,2885,2885,2885,2885,1
20230714,095000,171392990,2885,2885,2885,2885,287
20230714,094900,170564995,2885,2885,2885,2885,0
20230714,094800,170564995,2885,2875,2885,2875,2004
20230714,094700,164803485,2880,2885,2895,2880,3622
20230714,094600,154359625,2890,2895,2895,2890,3426
20230714,094500,144452015,2900,2900,2900,2900,127
20230714,094400,144083715,2900,2900,2900,2900,2
20230714,094300,144077915,2900,2900,2900,2900,0
20230714,094200,144077915,2900,2910,2910,2900,5810
20230714,094100,127212175,2925,2925,2925,2925,0
20230714,094000,127212175,2925,2925,2925,2925,2
20230714,093900,127206325,2910,2910,2910,2910,109
20230714,093800,126889135,2925,2925,2925,2925,0
20230714,093700,126889135,2925,2925,2925,2925,1
20230714,093600,126886210,2925,2910,2925,2910,2001
20230714,093500,121063285,2925,2915,2925,2915,1849
20230714,093400,115673440,2920,2920,2920,2920,1300
20230714,093300,111877440,2925,2930,2930,2925,322
20230714,093200,110935580,2940,2940,2940,2940,1
20230714,093100,110932640,2940,2930,2940,2930,514
20230714,093000,109426480,2940,2940,2940,2940,0
20230714,092900,109426480,2940,2940,2940,2940,0
20230714,092800,109426480,2940,2935,2940,2935,615
20230714,092700,107618405,2935,2940,2940,2935,22
20230714,092600,107553820,2940,2940,2940,2940,10
20230714,092500,107524420,2940,2940,2940,2940,21
20230714,092400,107462680,2930,2930,2930,2930,275
20230714,092300,106656930,2925,2925,2925,2925,34
20230714,092200,106557480,2915,2915,2915,2915,0
20230714,092100,106557480,2915,2915,2915,2915,534
20230714,092000,105000870,2930,2930,2930,2930,5
20230714,091900,104986220,2930,2925,2930,2925,293
20230714,091800,104128025,2905,2930,2930,2905,69
20230714,091700,103927555,2905,2910,2910,2905,2530
20230714,091600,96577895,2905,2910,2910,2905,184
20230714,091500,96042630,2905,2905,2905,2905,0
20230714,091400,96042630,2905,2915,2915,2905,2104
20230714,091300,89918510,2915,2915,2915,2915,3
20230714,091200,89909765,2900,2900,2900,2900,1448
20230714,091100,85710565,2900,2945,2950,2895,5994
20230714,091000,68314025,2900,2935,2935,2900,6495
20230714,090900,49422700,2920,2940,2940,2920,6719
20230714,090800,29776560,2935,2960,2960,2935,761
20230714,090700,27542950,2940,2940,2970,2935,3179
20230714,090600,18212115,2940,2940,2940,2940,1500
20230714,090500,13802115,2955,2955,2955,2955,33
20230714,090400,13704600,2925,2955,2955,2925,1000
20230714,090300,10769880,3000,2970,3000,2875,1629
20230714,090200,5972200,2990,3010,3010,2990,1277
20230714,090100,2152740,3015,3015,3015,3015,30
20230714,090000,2062290,3015,3030,3030,3015,684