KissMeData/088800/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194800,688022885,3180,3180,3180,3180,3671
20230714,194700,688022885,3180,3180,3180,3180,0
20230714,194600,688022885,3180,3180,3180,3180,0
20230714,194500,688022885,3180,3180,3180,3180,0
20230714,194400,688022885,3180,3180,3180,3180,0
20230714,194300,688022885,3180,3180,3180,3180,0
20230714,194200,688022885,3180,3180,3180,3180,0
20230714,194100,688022885,3180,3180,3180,3180,0
20230714,194000,688022885,3180,3180,3180,3180,0
20230714,193900,688022885,3180,3180,3180,3180,0
20230714,193800,688022885,3180,3180,3180,3180,0
20230714,193700,688022885,3180,3180,3180,3180,0
20230714,193600,688022885,3180,3180,3180,3180,0
20230714,193500,688022885,3180,3180,3180,3180,0
20230714,193400,688022885,3180,3180,3180,3180,0
20230714,193300,688022885,3180,3180,3180,3180,0
20230714,193200,688022885,3180,3180,3180,3180,0
20230714,193100,688022885,3180,3180,3180,3180,0
20230714,193000,688022885,3180,3180,3180,3180,0
20230714,192900,688022885,3180,3180,3180,3180,0
20230714,192800,688022885,3180,3180,3180,3180,0
20230714,192700,688022885,3180,3180,3180,3180,0
20230714,192600,688022885,3180,3180,3180,3180,0
20230714,192500,688022885,3180,3180,3180,3180,0
20230714,192400,688022885,3180,3180,3180,3180,0
20230714,192300,688022885,3180,3180,3180,3180,0
20230714,192200,688022885,3180,3180,3180,3180,0
20230714,192100,688022885,3180,3180,3180,3180,0
20230714,192000,688022885,3180,3180,3180,3180,0
20230714,191900,688022885,3180,3180,3180,3180,0
20230714,191800,688022885,3180,3180,3180,3180,3671
20230714,191700,688022885,3180,3180,3180,3180,0
20230714,191600,688022885,3180,3180,3180,3180,0
20230714,191500,688022885,3180,3180,3180,3180,0
20230714,191400,688022885,3180,3180,3180,3180,0
20230714,191300,688022885,3180,3180,3180,3180,0
20230714,191200,688022885,3180,3180,3180,3180,0
20230714,191100,688022885,3180,3180,3180,3180,0
20230714,191000,688022885,3180,3180,3180,3180,0
20230714,190900,688022885,3180,3180,3180,3180,0
20230714,190800,688022885,3180,3180,3180,3180,0
20230714,190700,688022885,3180,3180,3180,3180,0
20230714,190600,688022885,3180,3180,3180,3180,0
20230714,190500,688022885,3180,3180,3180,3180,0
20230714,190400,688022885,3180,3180,3180,3180,0
20230714,190300,688022885,3180,3180,3180,3180,0
20230714,190200,688022885,3180,3180,3180,3180,0
20230714,190100,688022885,3180,3180,3180,3180,0
20230714,190000,688022885,3180,3180,3180,3180,0
20230714,185900,688022885,3180,3180,3180,3180,0
20230714,185800,688022885,3180,3180,3180,3180,0
20230714,185700,688022885,3180,3180,3180,3180,0
20230714,185600,688022885,3180,3180,3180,3180,0
20230714,185500,688022885,3180,3180,3180,3180,0
20230714,185400,688022885,3180,3180,3180,3180,0
20230714,185300,688022885,3180,3180,3180,3180,0
20230714,185200,688022885,3180,3180,3180,3180,0
20230714,185100,688022885,3180,3180,3180,3180,0
20230714,185000,688022885,3180,3180,3180,3180,0
20230714,184900,688022885,3180,3180,3180,3180,0
20230714,184800,688022885,3180,3180,3180,3180,3671
20230714,184700,688022885,3180,3180,3180,3180,0
20230714,184600,688022885,3180,3180,3180,3180,0
20230714,184500,688022885,3180,3180,3180,3180,0
20230714,184400,688022885,3180,3180,3180,3180,0
20230714,184300,688022885,3180,3180,3180,3180,0
20230714,184200,688022885,3180,3180,3180,3180,0
20230714,184100,688022885,3180,3180,3180,3180,0
20230714,184000,688022885,3180,3180,3180,3180,0
20230714,183900,688022885,3180,3180,3180,3180,0
20230714,183800,688022885,3180,3180,3180,3180,0
20230714,183700,688022885,3180,3180,3180,3180,0
20230714,183600,688022885,3180,3180,3180,3180,0
20230714,183500,688022885,3180,3180,3180,3180,0
20230714,183400,688022885,3180,3180,3180,3180,0
20230714,183300,688022885,3180,3180,3180,3180,0
20230714,183200,688022885,3180,3180,3180,3180,0
20230714,183100,688022885,3180,3180,3180,3180,0
20230714,183000,688022885,3180,3180,3180,3180,0
20230714,182900,688022885,3180,3180,3180,3180,0
20230714,182800,688022885,3180,3180,3180,3180,0
20230714,182700,688022885,3180,3180,3180,3180,0
20230714,182600,688022885,3180,3180,3180,3180,0
20230714,182500,688022885,3180,3180,3180,3180,0
20230714,182400,688022885,3180,3180,3180,3180,0
20230714,182300,688022885,3180,3180,3180,3180,0
20230714,182200,688022885,3180,3180,3180,3180,0
20230714,182100,688022885,3180,3180,3180,3180,0
20230714,182000,688022885,3180,3180,3180,3180,0
20230714,181900,688022885,3180,3180,3180,3180,0
20230714,181800,688022885,3180,3180,3180,3180,3671
20230714,181700,688022885,3180,3180,3180,3180,0
20230714,181600,688022885,3180,3180,3180,3180,0
20230714,181500,688022885,3180,3180,3180,3180,0
20230714,181400,688022885,3180,3180,3180,3180,0
20230714,181300,688022885,3180,3180,3180,3180,0
20230714,181200,688022885,3180,3180,3180,3180,0
20230714,181100,688022885,3180,3180,3180,3180,0
20230714,181000,688022885,3180,3180,3180,3180,0
20230714,180900,688022885,3180,3180,3180,3180,0
20230714,180800,688022885,3180,3180,3180,3180,0
20230714,180700,688022885,3180,3180,3180,3180,0
20230714,180600,688022885,3180,3180,3180,3180,0
20230714,180500,688022885,3180,3180,3180,3180,0
20230714,180400,688022885,3180,3180,3180,3180,0
20230714,180300,688022885,3180,3180,3180,3180,0
20230714,180200,688022885,3180,3180,3180,3180,0
20230714,180100,688022885,3180,3180,3180,3180,0
20230714,180000,688022885,3180,3180,3180,3180,0
20230714,175900,688022885,3180,3180,3180,3180,0
20230714,175800,688022885,3180,3180,3180,3180,0
20230714,175700,688022885,3180,3180,3180,3180,0
20230714,175600,688022885,3180,3180,3180,3180,0
20230714,175500,688022885,3180,3180,3180,3180,0
20230714,175400,688022885,3180,3180,3180,3180,0
20230714,175300,688022885,3180,3180,3180,3180,0
20230714,175200,688022885,3180,3180,3180,3180,0
20230714,175100,688022885,3180,3180,3180,3180,0
20230714,175000,688022885,3180,3180,3180,3180,0
20230714,174900,688022885,3180,3180,3180,3180,0
20230714,174800,688022885,3180,3180,3180,3180,3671
20230714,174700,688022885,3180,3180,3180,3180,0
20230714,174600,688022885,3180,3180,3180,3180,0
20230714,174500,688022885,3180,3180,3180,3180,0
20230714,174400,688022885,3180,3180,3180,3180,0
20230714,174300,688022885,3180,3180,3180,3180,0
20230714,174200,688022885,3180,3180,3180,3180,0
20230714,174100,688022885,3180,3180,3180,3180,0
20230714,174000,688022885,3180,3180,3180,3180,0
20230714,173900,688022885,3180,3180,3180,3180,0
20230714,173800,688022885,3180,3180,3180,3180,0
20230714,173700,688022885,3180,3180,3180,3180,0
20230714,173600,688022885,3180,3180,3180,3180,0
20230714,173500,688022885,3180,3180,3180,3180,0
20230714,173400,688022885,3180,3180,3180,3180,0
20230714,173300,688022885,3180,3180,3180,3180,0
20230714,173200,688022885,3180,3180,3180,3180,0
20230714,173100,688022885,3180,3180,3180,3180,0
20230714,173000,688022885,3180,3180,3180,3180,0
20230714,172900,688022885,3180,3180,3180,3180,0
20230714,172800,688022885,3180,3180,3180,3180,0
20230714,172700,688022885,3180,3180,3180,3180,0
20230714,172600,688022885,3180,3180,3180,3180,0
20230714,172500,688022885,3180,3180,3180,3180,0
20230714,172400,688022885,3180,3180,3180,3180,0
20230714,172300,688022885,3180,3180,3180,3180,0
20230714,172200,688022885,3180,3180,3180,3180,0
20230714,172100,688022885,3180,3180,3180,3180,0
20230714,172000,688022885,3180,3180,3180,3180,0
20230714,171900,688022885,3180,3180,3180,3180,0
20230714,171800,688022885,3180,3180,3180,3180,3671
20230714,171700,688022885,3180,3180,3180,3180,0
20230714,171600,688022885,3180,3180,3180,3180,0
20230714,171500,688022885,3180,3180,3180,3180,0
20230714,171400,688022885,3180,3180,3180,3180,0
20230714,171300,688022885,3180,3180,3180,3180,0
20230714,171200,688022885,3180,3180,3180,3180,0
20230714,171100,688022885,3180,3180,3180,3180,0
20230714,171000,688022885,3180,3180,3180,3180,0
20230714,170900,688022885,3180,3180,3180,3180,0
20230714,170800,688022885,3180,3180,3180,3180,0
20230714,170700,688022885,3180,3180,3180,3180,0
20230714,170600,688022885,3180,3180,3180,3180,0
20230714,170500,688022885,3180,3180,3180,3180,0
20230714,170400,688022885,3180,3180,3180,3180,0
20230714,170300,688022885,3180,3180,3180,3180,0
20230714,170200,688022885,3180,3180,3180,3180,0
20230714,170100,688022885,3180,3180,3180,3180,0
20230714,170000,688022885,3180,3180,3180,3180,0
20230714,165900,688022885,3180,3180,3180,3180,0
20230714,165800,688022885,3180,3180,3180,3180,0
20230714,165700,688022885,3180,3180,3180,3180,0
20230714,165600,688022885,3180,3180,3180,3180,0
20230714,165500,688022885,3180,3180,3180,3180,0
20230714,165400,688022885,3180,3180,3180,3180,0
20230714,165300,688022885,3180,3180,3180,3180,0
20230714,165200,688022885,3180,3180,3180,3180,0
20230714,165100,688022885,3180,3180,3180,3180,0
20230714,165000,688022885,3180,3180,3180,3180,0
20230714,164900,688022885,3180,3180,3180,3180,0
20230714,164800,688022885,3180,3180,3180,3180,3671
20230714,164700,688022885,3180,3180,3180,3180,0
20230714,164600,688022885,3180,3180,3180,3180,0
20230714,164500,688022885,3180,3180,3180,3180,0
20230714,164400,688022885,3180,3180,3180,3180,0
20230714,164300,688022885,3180,3180,3180,3180,0
20230714,164200,688022885,3180,3180,3180,3180,0
20230714,164100,688022885,3180,3180,3180,3180,0
20230714,164000,688022885,3180,3180,3180,3180,0
20230714,163900,688022885,3180,3180,3180,3180,0
20230714,163800,688022885,3180,3180,3180,3180,0
20230714,163700,688022885,3180,3180,3180,3180,0
20230714,163600,688022885,3180,3180,3180,3180,0
20230714,163500,688022885,3180,3180,3180,3180,0
20230714,163400,688022885,3180,3180,3180,3180,0
20230714,163300,688022885,3180,3180,3180,3180,0
20230714,163200,688022885,3180,3180,3180,3180,0
20230714,163100,688022885,3180,3180,3180,3180,0
20230714,163000,688022885,3180,3180,3180,3180,0
20230714,162900,688022885,3180,3180,3180,3180,0
20230714,162800,688022885,3180,3180,3180,3180,0
20230714,162700,688022885,3180,3180,3180,3180,0
20230714,162600,688022885,3180,3180,3180,3180,0
20230714,162500,688022885,3180,3180,3180,3180,0
20230714,162400,688022885,3180,3180,3180,3180,0
20230714,162300,688022885,3180,3180,3180,3180,0
20230714,162200,688022885,3180,3180,3180,3180,0
20230714,162100,688022885,3180,3180,3180,3180,0
20230714,162000,688022885,3180,3180,3180,3180,0
20230714,161900,688022885,3180,3180,3180,3180,0
20230714,161800,688022885,3180,3180,3180,3180,3671
20230714,161700,688022885,3180,3180,3180,3180,0
20230714,161600,688022885,3180,3180,3180,3180,0
20230714,161500,688022885,3180,3180,3180,3180,0
20230714,161400,688022885,3180,3180,3180,3180,0
20230714,161300,688022885,3180,3180,3180,3180,0
20230714,161200,688022885,3180,3180,3180,3180,0
20230714,161100,688022885,3180,3180,3180,3180,0
20230714,161000,688022885,3180,3180,3180,3180,0
20230714,160900,688022885,3180,3180,3180,3180,0
20230714,160800,688022885,3180,3180,3180,3180,0
20230714,160700,688022885,3180,3180,3180,3180,0
20230714,160600,688022885,3180,3180,3180,3180,0
20230714,160500,688022885,3180,3180,3180,3180,0
20230714,160400,688022885,3180,3180,3180,3180,0
20230714,160300,688022885,3180,3180,3180,3180,0
20230714,160200,688022885,3180,3180,3180,3180,0
20230714,160100,688022885,3180,3180,3180,3180,0
20230714,160000,688022885,3180,3180,3180,3180,0
20230714,155900,688022885,3180,3180,3180,3180,0
20230714,155800,688022885,3180,3180,3180,3180,0
20230714,155700,688022885,3180,3180,3180,3180,0
20230714,155600,688022885,3180,3180,3180,3180,0
20230714,155500,688022885,3180,3180,3180,3180,0
20230714,155400,688022885,3180,3180,3180,3180,0
20230714,155300,688022885,3180,3180,3180,3180,0
20230714,155200,688022885,3180,3180,3180,3180,0
20230714,155100,688022885,3180,3180,3180,3180,0
20230714,155000,688022885,3180,3180,3180,3180,0
20230714,154900,688022885,3180,3180,3180,3180,0
20230714,154800,688022885,3180,3180,3180,3180,3671
20230714,154700,688022885,3180,3180,3180,3180,0
20230714,154600,688022885,3180,3180,3180,3180,0
20230714,154500,688022885,3180,3180,3180,3180,0
20230714,154400,688022885,3180,3180,3180,3180,0
20230714,154300,688022885,3180,3180,3180,3180,0
20230714,154200,688022885,3180,3180,3180,3180,0
20230714,154100,688022885,3180,3180,3180,3180,0
20230714,154000,688022885,3180,3180,3180,3180,0
20230714,153900,688022885,3180,3180,3180,3180,0
20230714,153800,688022885,3180,3180,3180,3180,0
20230714,153700,688022885,3180,3180,3180,3180,0
20230714,153600,688022885,3180,3180,3180,3180,0
20230714,153500,688022885,3180,3180,3180,3180,0
20230714,153400,688022885,3180,3180,3180,3180,0
20230714,153300,688022885,3180,3180,3180,3180,0
20230714,153200,688022885,3180,3180,3180,3180,0
20230714,153100,688022885,3180,3180,3180,3180,0
20230714,153000,688022885,3180,3180,3180,3180,3671
20230714,152900,676349105,3190,3190,3190,3190,0
20230714,152800,676349105,3190,3190,3190,3190,0
20230714,152700,676349105,3190,3190,3190,3190,0
20230714,152600,676349105,3190,3190,3190,3190,0
20230714,152500,676349105,3190,3190,3190,3190,0
20230714,152400,676349105,3190,3190,3190,3190,0
20230714,152300,676349105,3190,3190,3190,3190,0
20230714,152200,676349105,3190,3190,3190,3190,0
20230714,152100,676349105,3190,3190,3190,3190,0
20230714,152000,676349105,3190,3190,3190,3190,0
20230714,151900,676349105,3190,3170,3190,3160,4050
20230714,151800,663514000,3165,3165,3165,3165,14
20230714,151700,663469690,3170,3180,3180,3170,52
20230714,151600,663304550,3170,3170,3170,3170,250
20230714,151500,662512050,3165,3170,3170,3165,3367
20230714,151400,651850790,3170,3180,3180,3170,164
20230714,151300,651330600,3180,3180,3180,3180,21
20230714,151200,651263820,3180,3175,3180,3175,867
20230714,151100,648508935,3180,3190,3190,3180,2620
20230714,151000,640175355,3185,3190,3190,3185,1323
20230714,150900,635956390,3190,3190,3190,3190,195
20230714,150800,635334340,3190,3190,3190,3190,0
20230714,150700,635334340,3190,3190,3190,3190,10
20230714,150600,635302440,3180,3180,3180,3180,9
20230714,150500,635273820,3195,3180,3195,3180,9
20230714,150400,635245185,3180,3180,3180,3180,21
20230714,150300,635178405,3180,3190,3190,3180,206
20230714,150200,634522235,3190,3185,3190,3180,1795
20230714,150100,628801560,3180,3180,3180,3180,181
20230714,150000,628225980,3180,3180,3180,3180,600
20230714,145900,626317980,3185,3185,3185,3185,10
20230714,145800,626286130,3185,3185,3185,3185,119
20230714,145700,625907115,3190,3190,3190,3190,2
20230714,145600,625900735,3190,3190,3190,3190,5
20230714,145500,625884785,3190,3195,3195,3190,49
20230714,145400,625728295,3195,3190,3195,3185,801
20230714,145300,623174395,3195,3195,3195,3195,0
20230714,145200,623174395,3195,3195,3195,3195,1346
20230714,145100,618873925,3190,3190,3190,3185,24
20230714,145000,618797375,3190,3190,3190,3190,46
20230714,144900,618650635,3190,3185,3190,3185,2000
20230714,144800,612273960,3180,3180,3180,3180,0
20230714,144700,612273960,3180,3180,3180,3180,299
20230714,144600,611323140,3180,3185,3185,3180,96
20230714,144500,611017385,3185,3180,3185,3180,151
20230714,144400,610536505,3175,3175,3175,3175,157
20230714,144300,610038030,3180,3180,3180,3180,215
20230714,144200,609354330,3180,3180,3180,3180,886
20230714,144100,606536850,3180,3180,3180,3180,65
20230714,144000,606330150,3180,3175,3180,3175,240
20230714,143900,605568095,3175,3175,3180,3175,151
20230714,143800,605088170,3175,3175,3180,3175,19
20230714,143700,605027830,3180,3180,3180,3180,0
20230714,143600,605027830,3180,3180,3180,3180,506
20230714,143500,603418750,3185,3185,3185,3185,83
20230714,143400,603154395,3185,3185,3185,3185,1
20230714,143300,603151210,3185,3180,3185,3180,294
20230714,143200,602215820,3180,3180,3180,3180,50
20230714,143100,602056820,3175,3175,3175,3175,0
20230714,143000,602056820,3175,3175,3180,3175,108
20230714,142900,601713400,3175,3175,3175,3175,100
20230714,142800,601395900,3175,3175,3175,3175,317
20230714,142700,600389425,3175,3175,3175,3175,0
20230714,142600,600389425,3175,3175,3175,3175,0
20230714,142500,600389425,3175,3175,3175,3175,318
20230714,142400,599379775,3175,3175,3175,3175,18
20230714,142300,599322625,3165,3165,3165,3165,0
20230714,142200,599322625,3165,3165,3165,3165,0
20230714,142100,599322625,3165,3165,3165,3165,0
20230714,142000,599322625,3165,3165,3165,3165,6
20230714,141900,599303635,3165,3170,3170,3165,1380
20230714,141800,594935420,3170,3170,3170,3170,0
20230714,141700,594935420,3170,3170,3170,3170,0
20230714,141600,594935420,3170,3170,3170,3170,0
20230714,141500,594935420,3170,3170,3170,3170,89
20230714,141400,594653290,3165,3165,3165,3165,3
20230714,141300,594643795,3170,3170,3170,3170,100
20230714,141200,594326795,3170,3170,3170,3170,947
20230714,141100,591324805,3170,3160,3170,3160,1152
20230714,141000,587674120,3165,3165,3165,3165,50
20230714,140900,587515870,3165,3165,3165,3165,40
20230714,140800,587389270,3160,3160,3160,3160,300
20230714,140700,586441270,3165,3165,3165,3165,0
20230714,140600,586441270,3165,3165,3165,3165,92
20230714,140500,586150090,3170,3170,3170,3170,0
20230714,140400,586150090,3170,3170,3170,3170,0
20230714,140300,586150090,3170,3170,3170,3170,30
20230714,140200,586054990,3170,3170,3170,3170,0
20230714,140100,586054990,3170,3170,3170,3170,0
20230714,140000,586054990,3170,3170,3170,3170,465
20230714,135900,584580940,3175,3175,3175,3175,0
20230714,135800,584580940,3175,3175,3175,3175,0
20230714,135700,584580940,3175,3175,3175,3175,0
20230714,135600,584580940,3175,3175,3175,3175,0
20230714,135500,584580940,3175,3175,3175,3170,1064
20230714,135400,581202755,3175,3175,3175,3175,0
20230714,135300,581202755,3175,3175,3175,3175,0
20230714,135200,581202755,3175,3175,3175,3175,0
20230714,135100,581202755,3175,3175,3190,3175,866
20230714,135000,578450185,3175,3175,3175,3175,13
20230714,134900,578408910,3180,3180,3180,3175,578
20230714,134800,576571170,3180,3185,3185,3180,84
20230714,134700,576304045,3185,3180,3190,3180,658
20230714,134600,574206525,3180,3175,3180,3175,495
20230714,134500,572634295,3175,3175,3175,3175,20
20230714,134400,572570795,3160,3160,3160,3160,0
20230714,134300,572570795,3160,3160,3160,3160,200
20230714,134200,571938795,3160,3160,3160,3160,0
20230714,134100,571938795,3160,3160,3160,3160,50
20230714,134000,571780795,3160,3160,3160,3160,51
20230714,133900,571619635,3160,3160,3160,3160,70
20230714,133800,571398435,3160,3160,3160,3160,0
20230714,133700,571398435,3160,3160,3160,3160,501
20230714,133600,569815275,3160,3180,3180,3160,1009
20230714,133500,566623910,3180,3180,3180,3180,10
20230714,133400,566592110,3175,3175,3175,3175,813
20230714,133300,564010835,3175,3175,3175,3175,8
20230714,133200,563985435,3175,3175,3175,3175,17
20230714,133100,563931460,3175,3170,3175,3170,866
20230714,133000,561184395,3170,3170,3170,3170,4
20230714,132900,561171715,3165,3165,3165,3165,117
20230714,132800,560801410,3165,3165,3165,3165,38
20230714,132700,560681140,3165,3165,3165,3165,100
20230714,132600,560364640,3165,3165,3165,3165,50
20230714,132500,560206390,3165,3165,3165,3165,23
20230714,132400,560133595,3170,3170,3170,3170,375
20230714,132300,558944845,3170,3170,3170,3170,8
20230714,132200,558919485,3170,3170,3170,3170,1
20230714,132100,558916315,3165,3165,3165,3165,0
20230714,132000,558916315,3165,3170,3170,3165,30
20230714,131900,558821360,3170,3170,3170,3170,80
20230714,131800,558567760,3170,3170,3170,3170,2
20230714,131700,558561420,3175,3175,3175,3175,25
20230714,131600,558482045,3175,3175,3175,3175,0
20230714,131500,558482045,3175,3175,3175,3175,20
20230714,131400,558418545,3175,3170,3175,3170,904
20230714,131300,555552535,3175,3175,3175,3175,0
20230714,131200,555552535,3175,3175,3175,3175,35
20230714,131100,555441410,3180,3180,3180,3180,22
20230714,131000,555371450,3175,3180,3180,3175,154
20230714,130900,554881895,3180,3180,3180,3180,10
20230714,130800,554850095,3180,3180,3180,3180,158
20230714,130700,554347655,3170,3170,3170,3170,200
20230714,130600,553713655,3180,3180,3180,3180,1
20230714,130500,553710475,3170,3175,3175,3170,2178
20230714,130400,546795665,3170,3170,3170,3170,2116
20230714,130300,540087945,3170,3160,3170,3160,99
20230714,130200,539774405,3160,3170,3170,3160,4
20230714,130100,539761755,3165,3160,3165,3160,524
20230714,130000,538104075,3160,3160,3160,3160,30
20230714,125900,538009275,3165,3160,3165,3160,897
20230714,125800,535172770,3160,3160,3165,3160,61
20230714,125700,534979960,3160,3160,3160,3160,20
20230714,125600,534916760,3160,3160,3160,3160,50
20230714,125500,534758760,3160,3160,3160,3160,45
20230714,125400,534616560,3165,3165,3165,3165,1
20230714,125300,534613395,3165,3170,3170,3160,1275
20230714,125200,530579220,3170,3170,3170,3170,105
20230714,125100,530246370,3170,3170,3170,3170,10
20230714,125000,530214670,3170,3170,3170,3170,449
20230714,124900,528791340,3175,3175,3175,3175,1086
20230714,124800,525343290,3175,3190,3200,3175,2433
20230714,124700,517592795,3205,3180,3205,3180,4612
20230714,124600,502867585,3170,3190,3190,3170,633
20230714,124500,500860545,3190,3150,3205,3150,21961
20230714,124400,430683415,3150,3150,3150,3150,1000
20230714,124300,427533415,3150,3150,3150,3150,105
20230714,124200,427202665,3150,3160,3160,3150,1068
20230714,124100,423830585,3160,3190,3190,3160,1254
20230714,124000,419857180,3190,3165,3200,3165,8046
20230714,123900,394198735,3160,3140,3160,3140,2864
20230714,123800,385163080,3130,3160,3160,3130,36
20230714,123700,385050315,3160,3160,3160,3160,300
20230714,123600,384102315,3160,3140,3160,3140,769
20230714,123500,381687455,3160,3165,3165,3150,1055
20230714,123400,378363140,3170,3175,3175,3165,1664
20230714,123300,373094220,3190,3185,3200,3150,6587
20230714,123200,352162315,3145,3100,3190,3100,17980
20230714,123100,295529600,3100,3100,3105,3100,958
20230714,123000,292559730,3095,3095,3095,3095,5
20230714,122900,292544255,3100,3100,3100,3100,30
20230714,122800,292451255,3100,3100,3100,3100,0
20230714,122700,292451255,3100,3100,3100,3100,71
20230714,122600,292231155,3100,3095,3100,3095,162
20230714,122500,291729705,3095,3100,3100,3095,20
20230714,122400,291667775,3095,3095,3095,3095,350
20230714,122300,290584525,3095,3095,3095,3095,1
20230714,122200,290581430,3095,3095,3095,3095,0
20230714,122100,290581430,3095,3095,3095,3095,1
20230714,122000,290578335,3095,3095,3095,3095,0
20230714,121900,290578335,3095,3095,3095,3095,0
20230714,121800,290578335,3095,3095,3095,3095,33
20230714,121700,290476200,3095,3095,3095,3095,60
20230714,121600,290290500,3100,3100,3100,3100,300
20230714,121500,289360500,3100,3100,3100,3100,46
20230714,121400,289217900,3100,3100,3100,3100,0
20230714,121300,289217900,3100,3100,3100,3100,0
20230714,121200,289217900,3100,3100,3100,3100,0
20230714,121100,289217900,3100,3100,3100,3100,1
20230714,121000,289214800,3100,3100,3100,3100,20
20230714,120900,289152800,3095,3100,3100,3095,348
20230714,120800,288074005,3100,3100,3100,3100,0
20230714,120700,288074005,3100,3095,3100,3095,77
20230714,120600,287835590,3100,3100,3100,3100,0
20230714,120500,287835590,3100,3100,3100,3100,20
20230714,120400,287773590,3095,3095,3095,3095,0
20230714,120300,287773590,3095,3095,3095,3095,143
20230714,120200,287331005,3095,3095,3095,3095,30
20230714,120100,287238155,3095,3095,3095,3095,0
20230714,120000,287238155,3095,3095,3095,3095,0
20230714,115900,287238155,3095,3095,3095,3095,0
20230714,115800,287238155,3095,3095,3095,3095,56
20230714,115700,287064835,3100,3100,3100,3100,1
20230714,115600,287061735,3100,3100,3100,3100,0
20230714,115500,287061735,3100,3100,3100,3100,70
20230714,115400,286844735,3100,3105,3105,3100,120
20230714,115300,286472585,3105,3100,3105,3100,40
20230714,115200,286348435,3100,3100,3100,3100,0
20230714,115100,286348435,3100,3100,3100,3100,0
20230714,115000,286348435,3100,3100,3100,3100,49
20230714,114900,286196535,3105,3105,3105,3105,0
20230714,114800,286196535,3105,3105,3105,3105,0
20230714,114700,286196535,3105,3105,3105,3105,0
20230714,114600,286196535,3105,3105,3105,3105,0
20230714,114500,286196535,3105,3105,3105,3105,10
20230714,114400,286165485,3100,3100,3100,3100,0
20230714,114300,286165485,3100,3100,3100,3100,0
20230714,114200,286165485,3100,3100,3100,3100,324
20230714,114100,285161085,3100,3100,3100,3100,0
20230714,114000,285161085,3100,3100,3100,3100,31
20230714,113900,285064985,3095,3095,3095,3095,0
20230714,113800,285064985,3095,3095,3095,3095,0
20230714,113700,285064985,3095,3095,3095,3095,0
20230714,113600,285064985,3095,3095,3095,3095,14
20230714,113500,285021655,3100,3100,3100,3100,0
20230714,113400,285021655,3100,3100,3100,3100,0
20230714,113300,285021655,3100,3100,3100,3100,11
20230714,113200,284987555,3090,3095,3095,3090,2231
20230714,113100,278093745,3090,3090,3090,3090,143
20230714,113000,277651875,3090,3095,3095,3090,770
20230714,112900,275269575,3095,3095,3095,3095,4
20230714,112800,275257195,3095,3095,3095,3095,100
20230714,112700,274947695,3095,3095,3095,3095,100
20230714,112600,274638195,3095,3095,3095,3095,0
20230714,112500,274638195,3095,3095,3095,3095,20
20230714,112400,274576295,3095,3095,3095,3095,14
20230714,112300,274532965,3100,3100,3100,3100,0
20230714,112200,274532965,3100,3100,3100,3100,0
20230714,112100,274532965,3100,3100,3100,3100,100
20230714,112000,274222965,3100,3100,3100,3100,92
20230714,111900,273937765,3100,3100,3100,3100,4
20230714,111800,273925365,3100,3095,3100,3095,512
20230714,111700,272340575,3095,3095,3095,3095,103
20230714,111600,272021790,3095,3090,3095,3090,873
20230714,111500,269319925,3090,3090,3090,3090,0
20230714,111400,269319925,3090,3095,3095,3090,659
20230714,111300,267280360,3090,3095,3095,3090,500
20230714,111200,265733985,3095,3095,3095,3095,603
20230714,111100,263867700,3095,3095,3095,3095,14
20230714,111000,263824370,3095,3095,3095,3095,15
20230714,110900,263777945,3095,3105,3105,3095,3050
20230714,110800,254333960,3105,3105,3105,3105,9
20230714,110700,254306015,3105,3105,3105,3105,21
20230714,110600,254240810,3105,3105,3105,3105,14
20230714,110500,254197340,3105,3105,3105,3105,171
20230714,110400,253666385,3105,3105,3110,3105,120
20230714,110300,253293735,3105,3105,3105,3105,0
20230714,110200,253293735,3105,3105,3105,3105,0
20230714,110100,253293735,3105,3105,3105,3105,450
20230714,110000,251896485,3100,3100,3100,3100,0
20230714,105900,251896485,3100,3105,3105,3100,358
20230714,105800,250786645,3105,3100,3105,3100,209
20230714,105700,250138720,3100,3100,3100,3095,76
20230714,105600,249903250,3095,3095,3095,3095,1
20230714,105500,249900155,3095,3095,3095,3095,1
20230714,105400,249897060,3095,3095,3095,3095,4000
20230714,105300,237517060,3095,3095,3095,3095,213
20230714,105200,236857825,3100,3100,3100,3100,0
20230714,105100,236857825,3100,3100,3100,3100,0
20230714,105000,236857825,3100,3105,3105,3100,3296
20230714,104900,226639505,3105,3105,3105,3105,115
20230714,104800,226282430,3105,3105,3105,3105,143
20230714,104700,225838415,3105,3105,3105,3105,847
20230714,104600,223208480,3105,3105,3105,3105,150
20230714,104500,222742730,3105,3105,3105,3105,0
20230714,104400,222742730,3105,3105,3105,3105,320
20230714,104300,221749130,3105,3105,3105,3105,0
20230714,104200,221749130,3105,3110,3110,3105,301
20230714,104100,220814020,3105,3110,3110,3105,114
20230714,104000,220459550,3105,3105,3105,3105,0
20230714,103900,220459550,3105,3105,3105,3105,0
20230714,103800,220459550,3105,3105,3105,3105,140
20230714,103700,220024850,3100,3100,3100,3100,100
20230714,103600,219714850,3100,3105,3105,3100,21
20230714,103500,219649745,3100,3100,3100,3100,10
20230714,103400,219618745,3100,3100,3105,3100,848
20230714,103300,216989505,3100,3100,3100,3100,0
20230714,103200,216989505,3100,3100,3100,3100,160
20230714,103100,216493505,3100,3100,3100,3100,200
20230714,103000,215873505,3100,3105,3105,3100,1050
20230714,102900,212618255,3105,3105,3105,3105,0
20230714,102800,212618255,3105,3105,3105,3105,0
20230714,102700,212618255,3105,3105,3105,3105,0
20230714,102600,212618255,3105,3105,3110,3105,457
20230714,102500,211199220,3105,3105,3105,3105,190
20230714,102400,210609270,3110,3110,3110,3110,20
20230714,102300,210547070,3105,3105,3105,3105,6
20230714,102200,210528440,3105,3110,3110,3105,88
20230714,102100,210254830,3110,3110,3110,3110,1
20230714,102000,210251720,3100,3100,3100,3100,218
20230714,101900,209575920,3100,3105,3105,3100,308
20230714,101800,208620155,3105,3105,3105,3105,1
20230714,101700,208617050,3100,3100,3100,3100,0
20230714,101600,208617050,3100,3100,3100,3100,164
20230714,101500,208108650,3100,3100,3100,3100,384
20230714,101400,206918250,3100,3105,3105,3100,23
20230714,101300,206846850,3110,3110,3110,3110,0
20230714,101200,206846850,3110,3110,3110,3110,117
20230714,101100,206482980,3110,3110,3110,3110,3
20230714,101000,206473650,3110,3110,3110,3110,0
20230714,100900,206473650,3110,3105,3110,3105,17
20230714,100800,206420855,3100,3100,3100,3100,174
20230714,100700,205881455,3095,3095,3095,3095,0
20230714,100600,205881455,3095,3100,3100,3095,1231
20230714,100500,202071465,3100,3100,3100,3100,20
20230714,100400,202009465,3100,3100,3100,3100,1748
20230714,100300,196590665,3100,3115,3115,3100,450
20230714,100200,195194500,3110,3110,3110,3110,0
20230714,100100,195194500,3110,3110,3110,3110,10
20230714,100000,195163400,3105,3100,3105,3100,1379
20230714,095900,190882100,3100,3100,3100,3100,50
20230714,095800,190727100,3095,3095,3095,3095,1
20230714,095700,190724005,3095,3095,3095,3095,224
20230714,095600,190030725,3095,3095,3100,3095,55
20230714,095500,189860495,3095,3100,3100,3095,361
20230714,095400,188741510,3100,3100,3100,3100,26
20230714,095300,188660910,3100,3110,3110,3100,10462
20230714,095200,156206500,3110,3115,3115,3110,1043
20230714,095100,152962165,3115,3115,3115,3115,1371
20230714,095000,148691500,3115,3115,3115,3115,399
20230714,094900,147448615,3115,3120,3120,3115,105
20230714,094800,147121515,3115,3115,3115,3115,127
20230714,094700,146725910,3120,3115,3120,3115,56
20230714,094600,146551415,3110,3115,3115,3110,612
20230714,094500,144645120,3115,3120,3120,3115,888
20230714,094400,141875025,3120,3125,3125,3120,406
20230714,094300,140606280,3125,3130,3130,3125,31
20230714,094200,140509300,3130,3130,3130,3130,101
20230714,094100,140193170,3130,3130,3130,3130,384
20230714,094000,138991250,3130,3135,3135,3130,2307
20230714,093900,131760135,3135,3140,3140,3135,437
20230714,093800,130388740,3140,3140,3140,3140,247
20230714,093700,129613160,3140,3145,3150,3140,1812
20230714,093600,123911245,3140,3140,3145,3140,748
20230714,093500,121562520,3140,3140,3140,3140,550
20230714,093400,119835520,3135,3140,3140,3135,2764
20230714,093300,111158285,3140,3140,3145,3140,2234
20230714,093200,104142205,3145,3140,3145,3140,209
20230714,093100,103484905,3145,3145,3145,3145,421
20230714,093000,102160860,3140,3140,3140,3140,427
20230714,092900,100820080,3140,3140,3140,3140,1368
20230714,092800,96524560,3140,3140,3140,3140,155
20230714,092700,96037860,3135,3140,3140,3135,17
20230714,092600,95984555,3140,3140,3140,3135,159
20230714,092500,95485795,3140,3135,3140,3135,336
20230714,092400,94430860,3130,3130,3130,3130,1040
20230714,092300,91175660,3130,3130,3130,3130,692
20230714,092200,89009700,3130,3130,3130,3130,276
20230714,092100,88145820,3130,3130,3130,3130,134
20230714,092000,87726400,3130,3130,3140,3130,891
20230714,091900,84937060,3130,3135,3145,3130,1658
20230714,091800,79736700,3135,3130,3135,3130,946
20230714,091700,76775710,3125,3110,3125,3105,5713
20230714,091600,59008700,3110,3110,3110,3110,704
20230714,091500,56819260,3110,3125,3125,3105,2820
20230714,091400,48040160,3130,3130,3130,3125,1896
20230714,091300,42113320,3125,3125,3125,3125,14
20230714,091200,42069570,3130,3125,3130,3125,705
20230714,091100,39864615,3125,3125,3130,3120,183
20230714,091000,39292930,3145,3120,3145,3120,1357
20230714,090900,35037310,3100,3105,3105,3100,470
20230714,090800,33578460,3100,3100,3100,3100,0
20230714,090700,33578460,3100,3100,3100,3100,0
20230714,090600,33578460,3100,3100,3100,3100,219
20230714,090500,32899560,3105,3095,3180,3095,2534
20230714,090400,24992705,3100,3100,3100,3100,5489
20230714,090300,7976805,3100,3100,3100,3100,69
20230714,090200,7762905,3100,3105,3105,3100,804
20230714,090100,5269770,3105,3130,3130,3105,1417
20230714,090000,860755,3130,3130,3135,3130,275