KissMeData/415580/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,205700,123123005,2190,2190,2190,2190,1712
20230711,205600,123123005,2190,2190,2190,2190,0
20230711,205500,123123005,2190,2190,2190,2190,0
20230711,205400,123123005,2190,2190,2190,2190,0
20230711,205300,123123005,2190,2190,2190,2190,0
20230711,205200,123123005,2190,2190,2190,2190,0
20230711,205100,123123005,2190,2190,2190,2190,0
20230711,205000,123123005,2190,2190,2190,2190,0
20230711,204900,123123005,2190,2190,2190,2190,0
20230711,204800,123123005,2190,2190,2190,2190,0
20230711,204700,123123005,2190,2190,2190,2190,0
20230711,204600,123123005,2190,2190,2190,2190,0
20230711,204500,123123005,2190,2190,2190,2190,0
20230711,204400,123123005,2190,2190,2190,2190,0
20230711,204300,123123005,2190,2190,2190,2190,0
20230711,204200,123123005,2190,2190,2190,2190,0
20230711,204100,123123005,2190,2190,2190,2190,0
20230711,204000,123123005,2190,2190,2190,2190,0
20230711,203900,123123005,2190,2190,2190,2190,0
20230711,203800,123123005,2190,2190,2190,2190,0
20230711,203700,123123005,2190,2190,2190,2190,0
20230711,203600,123123005,2190,2190,2190,2190,0
20230711,203500,123123005,2190,2190,2190,2190,0
20230711,203400,123123005,2190,2190,2190,2190,0
20230711,203300,123123005,2190,2190,2190,2190,0
20230711,203200,123123005,2190,2190,2190,2190,0
20230711,203100,123123005,2190,2190,2190,2190,0
20230711,203000,123123005,2190,2190,2190,2190,0
20230711,202900,123123005,2190,2190,2190,2190,0
20230711,202800,123123005,2190,2190,2190,2190,0
20230711,202700,123123005,2190,2190,2190,2190,1712
20230711,202600,123123005,2190,2190,2190,2190,0
20230711,202500,123123005,2190,2190,2190,2190,0
20230711,202400,123123005,2190,2190,2190,2190,0
20230711,202300,123123005,2190,2190,2190,2190,0
20230711,202200,123123005,2190,2190,2190,2190,0
20230711,202100,123123005,2190,2190,2190,2190,0
20230711,202000,123123005,2190,2190,2190,2190,0
20230711,201900,123123005,2190,2190,2190,2190,0
20230711,201800,123123005,2190,2190,2190,2190,0
20230711,201700,123123005,2190,2190,2190,2190,0
20230711,201600,123123005,2190,2190,2190,2190,0
20230711,201500,123123005,2190,2190,2190,2190,0
20230711,201400,123123005,2190,2190,2190,2190,0
20230711,201300,123123005,2190,2190,2190,2190,0
20230711,201200,123123005,2190,2190,2190,2190,0
20230711,201100,123123005,2190,2190,2190,2190,0
20230711,201000,123123005,2190,2190,2190,2190,0
20230711,200900,123123005,2190,2190,2190,2190,0
20230711,200800,123123005,2190,2190,2190,2190,0
20230711,200700,123123005,2190,2190,2190,2190,0
20230711,200600,123123005,2190,2190,2190,2190,0
20230711,200500,123123005,2190,2190,2190,2190,0
20230711,200400,123123005,2190,2190,2190,2190,0
20230711,200300,123123005,2190,2190,2190,2190,0
20230711,200200,123123005,2190,2190,2190,2190,0
20230711,200100,123123005,2190,2190,2190,2190,0
20230711,200000,123123005,2190,2190,2190,2190,0
20230711,195900,123123005,2190,2190,2190,2190,0
20230711,195800,123123005,2190,2190,2190,2190,0
20230711,195700,123123005,2190,2190,2190,2190,1712
20230711,195600,123123005,2190,2190,2190,2190,0
20230711,195500,123123005,2190,2190,2190,2190,0
20230711,195400,123123005,2190,2190,2190,2190,0
20230711,195300,123123005,2190,2190,2190,2190,0
20230711,195200,123123005,2190,2190,2190,2190,0
20230711,195100,123123005,2190,2190,2190,2190,0
20230711,195000,123123005,2190,2190,2190,2190,0
20230711,194900,123123005,2190,2190,2190,2190,0
20230711,194800,123123005,2190,2190,2190,2190,0
20230711,194700,123123005,2190,2190,2190,2190,0
20230711,194600,123123005,2190,2190,2190,2190,0
20230711,194500,123123005,2190,2190,2190,2190,0
20230711,194400,123123005,2190,2190,2190,2190,0
20230711,194300,123123005,2190,2190,2190,2190,0
20230711,194200,123123005,2190,2190,2190,2190,0
20230711,194100,123123005,2190,2190,2190,2190,0
20230711,194000,123123005,2190,2190,2190,2190,0
20230711,193900,123123005,2190,2190,2190,2190,0
20230711,193800,123123005,2190,2190,2190,2190,0
20230711,193700,123123005,2190,2190,2190,2190,0
20230711,193600,123123005,2190,2190,2190,2190,0
20230711,193500,123123005,2190,2190,2190,2190,0
20230711,193400,123123005,2190,2190,2190,2190,0
20230711,193300,123123005,2190,2190,2190,2190,0
20230711,193200,123123005,2190,2190,2190,2190,0
20230711,193100,123123005,2190,2190,2190,2190,0
20230711,193000,123123005,2190,2190,2190,2190,0
20230711,192900,123123005,2190,2190,2190,2190,0
20230711,192800,123123005,2190,2190,2190,2190,0
20230711,192700,123123005,2190,2190,2190,2190,1712
20230711,192600,123123005,2190,2190,2190,2190,0
20230711,192500,123123005,2190,2190,2190,2190,0
20230711,192400,123123005,2190,2190,2190,2190,0
20230711,192300,123123005,2190,2190,2190,2190,0
20230711,192200,123123005,2190,2190,2190,2190,0
20230711,192100,123123005,2190,2190,2190,2190,0
20230711,192000,123123005,2190,2190,2190,2190,0
20230711,191900,123123005,2190,2190,2190,2190,0
20230711,191800,123123005,2190,2190,2190,2190,0
20230711,191700,123123005,2190,2190,2190,2190,0
20230711,191600,123123005,2190,2190,2190,2190,0
20230711,191500,123123005,2190,2190,2190,2190,0
20230711,191400,123123005,2190,2190,2190,2190,0
20230711,191300,123123005,2190,2190,2190,2190,0
20230711,191200,123123005,2190,2190,2190,2190,0
20230711,191100,123123005,2190,2190,2190,2190,0
20230711,191000,123123005,2190,2190,2190,2190,0
20230711,190900,123123005,2190,2190,2190,2190,0
20230711,190800,123123005,2190,2190,2190,2190,0
20230711,190700,123123005,2190,2190,2190,2190,0
20230711,190600,123123005,2190,2190,2190,2190,0
20230711,190500,123123005,2190,2190,2190,2190,0
20230711,190400,123123005,2190,2190,2190,2190,0
20230711,190300,123123005,2190,2190,2190,2190,0
20230711,190200,123123005,2190,2190,2190,2190,0
20230711,190100,123123005,2190,2190,2190,2190,0
20230711,190000,123123005,2190,2190,2190,2190,0
20230711,185900,123123005,2190,2190,2190,2190,0
20230711,185800,123123005,2190,2190,2190,2190,0
20230711,185700,123123005,2190,2190,2190,2190,1712
20230711,185600,123123005,2190,2190,2190,2190,0
20230711,185500,123123005,2190,2190,2190,2190,0
20230711,185400,123123005,2190,2190,2190,2190,0
20230711,185300,123123005,2190,2190,2190,2190,0
20230711,185200,123123005,2190,2190,2190,2190,0
20230711,185100,123123005,2190,2190,2190,2190,0
20230711,185000,123123005,2190,2190,2190,2190,0
20230711,184900,123123005,2190,2190,2190,2190,0
20230711,184800,123123005,2190,2190,2190,2190,0
20230711,184700,123123005,2190,2190,2190,2190,0
20230711,184600,123123005,2190,2190,2190,2190,0
20230711,184500,123123005,2190,2190,2190,2190,0
20230711,184400,123123005,2190,2190,2190,2190,0
20230711,184300,123123005,2190,2190,2190,2190,0
20230711,184200,123123005,2190,2190,2190,2190,0
20230711,184100,123123005,2190,2190,2190,2190,0
20230711,184000,123123005,2190,2190,2190,2190,0
20230711,183900,123123005,2190,2190,2190,2190,0
20230711,183800,123123005,2190,2190,2190,2190,0
20230711,183700,123123005,2190,2190,2190,2190,0
20230711,183600,123123005,2190,2190,2190,2190,0
20230711,183500,123123005,2190,2190,2190,2190,0
20230711,183400,123123005,2190,2190,2190,2190,0
20230711,183300,123123005,2190,2190,2190,2190,0
20230711,183200,123123005,2190,2190,2190,2190,0
20230711,183100,123123005,2190,2190,2190,2190,0
20230711,183000,123123005,2190,2190,2190,2190,0
20230711,182900,123123005,2190,2190,2190,2190,0
20230711,182800,123123005,2190,2190,2190,2190,0
20230711,182700,123123005,2190,2190,2190,2190,1712
20230711,182600,123123005,2190,2190,2190,2190,0
20230711,182500,123123005,2190,2190,2190,2190,0
20230711,182400,123123005,2190,2190,2190,2190,0
20230711,182300,123123005,2190,2190,2190,2190,0
20230711,182200,123123005,2190,2190,2190,2190,0
20230711,182100,123123005,2190,2190,2190,2190,0
20230711,182000,123123005,2190,2190,2190,2190,0
20230711,181900,123123005,2190,2190,2190,2190,0
20230711,181800,123123005,2190,2190,2190,2190,0
20230711,181700,123123005,2190,2190,2190,2190,0
20230711,181600,123123005,2190,2190,2190,2190,0
20230711,181500,123123005,2190,2190,2190,2190,0
20230711,181400,123123005,2190,2190,2190,2190,0
20230711,181300,123123005,2190,2190,2190,2190,0
20230711,181200,123123005,2190,2190,2190,2190,0
20230711,181100,123123005,2190,2190,2190,2190,0
20230711,181000,123123005,2190,2190,2190,2190,0
20230711,180900,123123005,2190,2190,2190,2190,0
20230711,180800,123123005,2190,2190,2190,2190,0
20230711,180700,123123005,2190,2190,2190,2190,0
20230711,180600,123123005,2190,2190,2190,2190,0
20230711,180500,123123005,2190,2190,2190,2190,0
20230711,180400,123123005,2190,2190,2190,2190,0
20230711,180300,123123005,2190,2190,2190,2190,0
20230711,180200,123123005,2190,2190,2190,2190,0
20230711,180100,123123005,2190,2190,2190,2190,0
20230711,180000,123123005,2190,2190,2190,2190,0
20230711,175900,123123005,2190,2190,2190,2190,0
20230711,175800,123123005,2190,2190,2190,2190,0
20230711,175700,123123005,2190,2190,2190,2190,1712
20230711,175600,123123005,2190,2190,2190,2190,0
20230711,175500,123123005,2190,2190,2190,2190,0
20230711,175400,123123005,2190,2190,2190,2190,0
20230711,175300,123123005,2190,2190,2190,2190,0
20230711,175200,123123005,2190,2190,2190,2190,0
20230711,175100,123123005,2190,2190,2190,2190,0
20230711,175000,123123005,2190,2190,2190,2190,0
20230711,174900,123123005,2190,2190,2190,2190,0
20230711,174800,123123005,2190,2190,2190,2190,0
20230711,174700,123123005,2190,2190,2190,2190,0
20230711,174600,123123005,2190,2190,2190,2190,0
20230711,174500,123123005,2190,2190,2190,2190,0
20230711,174400,123123005,2190,2190,2190,2190,0
20230711,174300,123123005,2190,2190,2190,2190,0
20230711,174200,123123005,2190,2190,2190,2190,0
20230711,174100,123123005,2190,2190,2190,2190,0
20230711,174000,123123005,2190,2190,2190,2190,0
20230711,173900,123123005,2190,2190,2190,2190,0
20230711,173800,123123005,2190,2190,2190,2190,0
20230711,173700,123123005,2190,2190,2190,2190,0
20230711,173600,123123005,2190,2190,2190,2190,0
20230711,173500,123123005,2190,2190,2190,2190,0
20230711,173400,123123005,2190,2190,2190,2190,0
20230711,173300,123123005,2190,2190,2190,2190,0
20230711,173200,123123005,2190,2190,2190,2190,0
20230711,173100,123123005,2190,2190,2190,2190,0
20230711,173000,123123005,2190,2190,2190,2190,0
20230711,172900,123123005,2190,2190,2190,2190,0
20230711,172800,123123005,2190,2190,2190,2190,0
20230711,172700,123123005,2190,2190,2190,2190,1712
20230711,172600,123123005,2190,2190,2190,2190,0
20230711,172500,123123005,2190,2190,2190,2190,0
20230711,172400,123123005,2190,2190,2190,2190,0
20230711,172300,123123005,2190,2190,2190,2190,0
20230711,172200,123123005,2190,2190,2190,2190,0
20230711,172100,123123005,2190,2190,2190,2190,0
20230711,172000,123123005,2190,2190,2190,2190,0
20230711,171900,123123005,2190,2190,2190,2190,0
20230711,171800,123123005,2190,2190,2190,2190,0
20230711,171700,123123005,2190,2190,2190,2190,0
20230711,171600,123123005,2190,2190,2190,2190,0
20230711,171500,123123005,2190,2190,2190,2190,0
20230711,171400,123123005,2190,2190,2190,2190,0
20230711,171300,123123005,2190,2190,2190,2190,0
20230711,171200,123123005,2190,2190,2190,2190,0
20230711,171100,123123005,2190,2190,2190,2190,0
20230711,171000,123123005,2190,2190,2190,2190,0
20230711,170900,123123005,2190,2190,2190,2190,0
20230711,170800,123123005,2190,2190,2190,2190,0
20230711,170700,123123005,2190,2190,2190,2190,0
20230711,170600,123123005,2190,2190,2190,2190,0
20230711,170500,123123005,2190,2190,2190,2190,0
20230711,170400,123123005,2190,2190,2190,2190,0
20230711,170300,123123005,2190,2190,2190,2190,0
20230711,170200,123123005,2190,2190,2190,2190,0
20230711,170100,123123005,2190,2190,2190,2190,0
20230711,170000,123123005,2190,2190,2190,2190,0
20230711,165900,123123005,2190,2190,2190,2190,0
20230711,165800,123123005,2190,2190,2190,2190,0
20230711,165700,123123005,2190,2190,2190,2190,1712
20230711,165600,123123005,2190,2190,2190,2190,0
20230711,165500,123123005,2190,2190,2190,2190,0
20230711,165400,123123005,2190,2190,2190,2190,0
20230711,165300,123123005,2190,2190,2190,2190,0
20230711,165200,123123005,2190,2190,2190,2190,0
20230711,165100,123123005,2190,2190,2190,2190,0
20230711,165000,123123005,2190,2190,2190,2190,0
20230711,164900,123123005,2190,2190,2190,2190,0
20230711,164800,123123005,2190,2190,2190,2190,0
20230711,164700,123123005,2190,2190,2190,2190,0
20230711,164600,123123005,2190,2190,2190,2190,0
20230711,164500,123123005,2190,2190,2190,2190,0
20230711,164400,123123005,2190,2190,2190,2190,0
20230711,164300,123123005,2190,2190,2190,2190,0
20230711,164200,123123005,2190,2190,2190,2190,0
20230711,164100,123123005,2190,2190,2190,2190,0
20230711,164000,123123005,2190,2190,2190,2190,0
20230711,163900,123123005,2190,2190,2190,2190,0
20230711,163800,123123005,2190,2190,2190,2190,0
20230711,163700,123123005,2190,2190,2190,2190,0
20230711,163600,123123005,2190,2190,2190,2190,0
20230711,163500,123123005,2190,2190,2190,2190,0
20230711,163400,123123005,2190,2190,2190,2190,0
20230711,163300,123123005,2190,2190,2190,2190,0
20230711,163200,123123005,2190,2190,2190,2190,0
20230711,163100,123123005,2190,2190,2190,2190,0
20230711,163000,123123005,2190,2190,2190,2190,0
20230711,162900,123123005,2190,2190,2190,2190,0
20230711,162800,123123005,2190,2190,2190,2190,0
20230711,162700,123123005,2190,2190,2190,2190,1712
20230711,162600,123123005,2190,2190,2190,2190,0
20230711,162500,123123005,2190,2190,2190,2190,0
20230711,162400,123123005,2190,2190,2190,2190,0
20230711,162300,123123005,2190,2190,2190,2190,0
20230711,162200,123123005,2190,2190,2190,2190,0
20230711,162100,123123005,2190,2190,2190,2190,0
20230711,162000,123123005,2190,2190,2190,2190,0
20230711,161900,123123005,2190,2190,2190,2190,0
20230711,161800,123123005,2190,2190,2190,2190,0
20230711,161700,123123005,2190,2190,2190,2190,0
20230711,161600,123123005,2190,2190,2190,2190,0
20230711,161500,123123005,2190,2190,2190,2190,0
20230711,161400,123123005,2190,2190,2190,2190,0
20230711,161300,123123005,2190,2190,2190,2190,0
20230711,161200,123123005,2190,2190,2190,2190,0
20230711,161100,123123005,2190,2190,2190,2190,0
20230711,161000,123123005,2190,2190,2190,2190,0
20230711,160900,123123005,2190,2190,2190,2190,0
20230711,160800,123123005,2190,2190,2190,2190,0
20230711,160700,123123005,2190,2190,2190,2190,0
20230711,160600,123123005,2190,2190,2190,2190,0
20230711,160500,123123005,2190,2190,2190,2190,0
20230711,160400,123123005,2190,2190,2190,2190,0
20230711,160300,123123005,2190,2190,2190,2190,0
20230711,160200,123123005,2190,2190,2190,2190,0
20230711,160100,123123005,2190,2190,2190,2190,0
20230711,160000,123123005,2190,2190,2190,2190,0
20230711,155900,123123005,2190,2190,2190,2190,0
20230711,155800,123123005,2190,2190,2190,2190,0
20230711,155700,123123005,2190,2190,2190,2190,1712
20230711,155600,123123005,2190,2190,2190,2190,0
20230711,155500,123123005,2190,2190,2190,2190,0
20230711,155400,123123005,2190,2190,2190,2190,0
20230711,155300,123123005,2190,2190,2190,2190,0
20230711,155200,123123005,2190,2190,2190,2190,0
20230711,155100,123123005,2190,2190,2190,2190,0
20230711,155000,123123005,2190,2190,2190,2190,0
20230711,154900,123123005,2190,2190,2190,2190,0
20230711,154800,123123005,2190,2190,2190,2190,0
20230711,154700,123123005,2190,2190,2190,2190,0
20230711,154600,123123005,2190,2190,2190,2190,0
20230711,154500,123123005,2190,2190,2190,2190,0
20230711,154400,123123005,2190,2190,2190,2190,0
20230711,154300,123123005,2190,2190,2190,2190,0
20230711,154200,123123005,2190,2190,2190,2190,0
20230711,154100,123123005,2190,2190,2190,2190,0
20230711,154000,123123005,2190,2190,2190,2190,0
20230711,153900,123123005,2190,2190,2190,2190,0
20230711,153800,123123005,2190,2190,2190,2190,0
20230711,153700,123123005,2190,2190,2190,2190,0
20230711,153600,123123005,2190,2190,2190,2190,0
20230711,153500,123123005,2190,2190,2190,2190,0
20230711,153400,123123005,2190,2190,2190,2190,0
20230711,153300,123123005,2190,2190,2190,2190,0
20230711,153200,123123005,2190,2190,2190,2190,0
20230711,153100,123123005,2190,2190,2190,2190,0
20230711,153000,123123005,2190,2190,2190,2190,1712
20230711,152900,119373725,2225,2225,2225,2225,0
20230711,152800,119373725,2225,2225,2225,2225,0
20230711,152700,119373725,2225,2225,2225,2225,0
20230711,152600,119373725,2225,2225,2225,2225,0
20230711,152500,119373725,2225,2225,2225,2225,0
20230711,152400,119373725,2225,2225,2225,2225,0
20230711,152300,119373725,2225,2225,2225,2225,0
20230711,152200,119373725,2225,2225,2225,2225,0
20230711,152100,119373725,2225,2225,2225,2225,0
20230711,152000,119373725,2225,2225,2225,2225,0
20230711,151900,119373725,2225,2220,2225,2220,19
20230711,151800,119331495,2225,2195,2225,2195,42
20230711,151700,119238405,2215,2210,2215,2210,219
20230711,151600,118753400,2215,2210,2215,2210,32
20230711,151500,118682560,2215,2215,2215,2215,0
20230711,151400,118682560,2215,2215,2215,2215,699
20230711,151300,117134275,2215,2215,2215,2215,803
20230711,151200,115355630,2220,2215,2220,2215,14
20230711,151100,115324570,2220,2215,2220,2215,67
20230711,151000,115176010,2220,2215,2220,2215,52
20230711,150900,115060790,2210,2215,2215,2210,915
20230711,150800,113034140,2215,2210,2215,2210,11
20230711,150700,113009780,2215,2215,2215,2215,0
20230711,150600,113009780,2215,2210,2215,2210,11
20230711,150500,112985420,2215,2215,2215,2215,29
20230711,150400,112921185,2215,2215,2215,2215,10
20230711,150300,112899035,2210,2210,2210,2210,18
20230711,150200,112859255,2215,2215,2215,2215,2
20230711,150100,112854825,2215,2210,2215,2210,94
20230711,150000,112646875,2195,2195,2195,2195,2261
20230711,145900,107683980,2195,2195,2195,2195,0
20230711,145800,107683980,2195,2195,2195,2190,45
20230711,145700,107585245,2195,2195,2195,2195,0
20230711,145600,107585245,2195,2195,2195,2195,0
20230711,145500,107585245,2195,2190,2195,2190,57
20230711,145400,107460175,2195,2195,2195,2195,50
20230711,145300,107350425,2195,2195,2195,2195,0
20230711,145200,107350425,2195,2195,2195,2195,28
20230711,145100,107288965,2195,2195,2195,2195,0
20230711,145000,107288965,2195,2195,2195,2195,0
20230711,144900,107288965,2195,2195,2195,2195,112
20230711,144800,107043125,2195,2195,2195,2195,0
20230711,144700,107043125,2195,2195,2195,2195,0
20230711,144600,107043125,2195,2205,2205,2195,166
20230711,144500,106678195,2205,2205,2205,2205,0
20230711,144400,106678195,2205,2205,2205,2205,1
20230711,144300,106675990,2195,2200,2205,2195,109
20230711,144200,106436185,2195,2195,2195,2195,941
20230711,144100,104370690,2195,2195,2195,2195,0
20230711,144000,104370690,2195,2195,2195,2195,11
20230711,143900,104346545,2190,2195,2195,2190,38
20230711,143800,104263175,2195,2195,2195,2195,0
20230711,143700,104263175,2195,2195,2195,2195,0
20230711,143600,104263175,2195,2195,2195,2195,51
20230711,143500,104151230,2185,2185,2185,2185,9
20230711,143400,104131565,2195,2195,2195,2165,8442
20230711,143300,85784500,2225,2210,2225,2205,2033
20230711,143200,81295650,2230,2220,2230,2205,11010
20230711,143100,57017355,2230,2230,2230,2230,0
20230711,143000,57017355,2230,2230,2230,2230,43
20230711,142900,56921465,2230,2230,2230,2230,0
20230711,142800,56921465,2230,2230,2230,2230,0
20230711,142700,56921465,2230,2220,2230,2220,74
20230711,142600,56757085,2230,2230,2230,2230,24
20230711,142500,56703565,2215,2215,2215,2215,42
20230711,142400,56610535,2230,2215,2230,2215,38
20230711,142300,56526065,2230,2225,2230,2225,84
20230711,142200,56338945,2210,2210,2210,2210,0
20230711,142100,56338945,2210,2210,2210,2210,0
20230711,142000,56338945,2210,2225,2225,2210,66
20230711,141900,56192590,2225,2225,2225,2225,0
20230711,141800,56192590,2225,2225,2225,2225,0
20230711,141700,56192590,2225,2225,2225,2225,33
20230711,141600,56119165,2225,2225,2225,2210,28
20230711,141500,56056985,2205,2205,2205,2205,0
20230711,141400,56056985,2205,2225,2225,2205,16333
20230711,141300,19996760,2220,2220,2220,2220,14
20230711,141200,19965680,2220,2220,2220,2220,9
20230711,141100,19945700,2230,2230,2230,2230,0
20230711,141000,19945700,2230,2230,2230,2230,41
20230711,140900,19854270,2230,2220,2230,2220,18
20230711,140800,19814210,2230,2230,2230,2230,0
20230711,140700,19814210,2230,2220,2230,2220,70
20230711,140600,19658550,2220,2220,2220,2220,16
20230711,140500,19623030,2230,2220,2230,2220,19
20230711,140400,19580750,2230,2230,2230,2230,43
20230711,140300,19484860,2230,2230,2230,2230,0
20230711,140200,19484860,2230,2230,2230,2230,0
20230711,140100,19484860,2230,2230,2230,2220,42
20230711,140000,19391280,2230,2230,2230,2230,10
20230711,135900,19368980,2220,2220,2220,2220,15
20230711,135800,19335680,2230,2230,2230,2230,36
20230711,135700,19255400,2230,2220,2230,2220,9
20230711,135600,19235410,2230,2230,2230,2230,0
20230711,135500,19235410,2230,2225,2230,2225,220
20230711,135400,18745860,2225,2225,2225,2225,40
20230711,135300,18656860,2220,2230,2230,2220,19
20230711,135200,18614580,2220,2220,2220,2220,18
20230711,135100,18574620,2230,2230,2230,2230,43
20230711,135000,18478730,2230,2230,2230,2230,0
20230711,134900,18478730,2230,2230,2230,2230,0
20230711,134800,18478730,2230,2230,2230,2230,24
20230711,134700,18425210,2220,2220,2220,2220,0
20230711,134600,18425210,2220,2220,2220,2220,9
20230711,134500,18405230,2230,2220,2230,2220,53
20230711,134400,18287150,2220,2230,2230,2220,2
20230711,134300,18282700,2220,2220,2220,2220,0
20230711,134200,18282700,2220,2230,2230,2220,33
20230711,134100,18209190,2230,2230,2230,2230,0
20230711,134000,18209190,2230,2230,2230,2230,0
20230711,133900,18209190,2230,2230,2230,2230,0
20230711,133800,18209190,2230,2220,2230,2220,74
20230711,133700,18044500,2230,2230,2230,2230,0
20230711,133600,18044500,2230,2230,2230,2230,0
20230711,133500,18044500,2230,2230,2230,2230,26
20230711,133400,17986520,2220,2220,2220,2220,8
20230711,133300,17968760,2230,2230,2230,2230,0
20230711,133200,17968760,2230,2230,2230,2230,43
20230711,133100,17872870,2220,2220,2220,2220,17
20230711,133000,17835130,2220,2220,2220,2220,9
20230711,132900,17815150,2230,2230,2230,2230,25
20230711,132800,17759400,2220,2220,2220,2220,0
20230711,132700,17759400,2220,2220,2220,2220,8
20230711,132600,17741640,2230,2230,2230,2230,38
20230711,132500,17656900,2220,2220,2220,2220,0
20230711,132400,17656900,2220,2220,2220,2220,18
20230711,132300,17616940,2220,2230,2230,2220,38
20230711,132200,17532290,2230,2230,2230,2230,0
20230711,132100,17532290,2230,2230,2230,2230,0
20230711,132000,17532290,2230,2230,2230,2230,0
20230711,131900,17532290,2230,2220,2230,2220,45
20230711,131800,17432020,2230,2230,2230,2230,10
20230711,131700,17409720,2220,2220,2220,2220,15
20230711,131600,17376420,2230,2230,2230,2230,29
20230711,131500,17311750,2230,2220,2230,2220,10
20230711,131400,17289540,2230,2230,2230,2230,0
20230711,131300,17289540,2230,2230,2230,2230,38
20230711,131200,17204800,2220,2220,2220,2220,0
20230711,131100,17204800,2220,2220,2220,2220,8
20230711,131000,17187040,2230,2220,2230,2220,45
20230711,130900,17086850,2230,2230,2230,2230,0
20230711,130800,17086850,2230,2230,2230,2230,0
20230711,130700,17086850,2230,2230,2230,2230,36
20230711,130600,17006570,2230,2230,2230,2230,0
20230711,130500,17006570,2230,2230,2230,2230,0
20230711,130400,17006570,2230,2220,2230,2220,18
20230711,130300,16966510,2230,2220,2230,2220,48
20230711,130200,16859630,2230,2230,2230,2230,0
20230711,130100,16859630,2230,2230,2230,2230,0
20230711,130000,16859630,2230,2230,2230,2230,34
20230711,125900,16783810,2230,2230,2230,2230,0
20230711,125800,16783810,2230,2230,2230,2230,0
20230711,125700,16783810,2230,2230,2230,2230,32
20230711,125600,16712450,2220,2220,2220,2220,31
20230711,125500,16643630,2230,2230,2230,2230,0
20230711,125400,16643630,2230,2230,2230,2230,34
20230711,125300,16567810,2220,2220,2220,2220,0
20230711,125200,16567810,2220,2220,2220,2220,8
20230711,125100,16550050,2230,2230,2230,2230,33
20230711,125000,16476460,2220,2220,2220,2220,0
20230711,124900,16476460,2220,2220,2220,2220,17
20230711,124800,16438720,2220,2220,2220,2220,12
20230711,124700,16412080,2230,2230,2230,2230,34
20230711,124600,16336260,2230,2230,2230,2230,0
20230711,124500,16336260,2230,2220,2230,2220,18
20230711,124400,16296200,2230,2230,2230,2230,33
20230711,124300,16222610,2220,2220,2220,2220,0
20230711,124200,16222610,2220,2220,2220,2220,0
20230711,124100,16222610,2220,2220,2230,2220,60
20230711,124000,16089060,2230,2230,2230,2230,0
20230711,123900,16089060,2230,2230,2230,2230,0
20230711,123800,16089060,2230,2230,2230,2230,31
20230711,123700,16019930,2220,2220,2220,2220,8
20230711,123600,16002170,2230,2230,2230,2230,0
20230711,123500,16002170,2230,2230,2230,2230,43
20230711,123400,15906280,2220,2220,2220,2220,17
20230711,123300,15868540,2230,2230,2230,2230,0
20230711,123200,15868540,2230,2230,2230,2230,0
20230711,123100,15868540,2230,2230,2230,2230,24
20230711,123000,15815020,2220,2220,2220,2220,0
20230711,122900,15815020,2220,2220,2220,2220,8
20230711,122800,15797260,2230,2230,2230,2230,42
20230711,122700,15703600,2220,2220,2220,2220,17
20230711,122600,15665860,2230,2230,2230,2230,0
20230711,122500,15665860,2230,2230,2230,2230,25
20230711,122400,15610110,2230,2230,2230,2230,0
20230711,122300,15610110,2230,2230,2230,2230,0
20230711,122200,15610110,2230,2220,2230,2220,50
20230711,122100,15498780,2220,2220,2220,2220,0
20230711,122000,15498780,2220,2220,2220,2220,16
20230711,121900,15463260,2230,2230,2230,2230,33
20230711,121800,15389670,2230,2230,2230,2230,0
20230711,121700,15389670,2230,2230,2230,2230,0
20230711,121600,15389670,2230,2230,2230,2230,0
20230711,121500,15389670,2230,2230,2230,2230,42
20230711,121400,15296010,2220,2220,2220,2220,17
20230711,121300,15258270,2220,2220,2220,2220,14
20230711,121200,15227190,2230,2230,2230,2230,25
20230711,121100,15171440,2220,2220,2220,2220,0
20230711,121000,15171440,2220,2220,2220,2220,8
20230711,120900,15153680,2230,2230,2230,2230,38
20230711,120800,15068940,2220,2220,2220,2220,0
20230711,120700,15068940,2220,2220,2220,2220,18
20230711,120600,15028980,2220,2230,2230,2220,46
20230711,120500,14926570,2230,2230,2230,2230,0
20230711,120400,14926570,2230,2230,2230,2230,0
20230711,120300,14926570,2230,2220,2230,2220,49
20230711,120200,14817380,2230,2230,2230,2230,0
20230711,120100,14817380,2230,2230,2230,2230,0
20230711,120000,14817380,2230,2230,2230,2230,25
20230711,115900,14761630,2230,2220,2230,2220,22
20230711,115800,14712780,2230,2230,2230,2230,0
20230711,115700,14712780,2230,2230,2230,2230,0
20230711,115600,14712780,2230,2230,2230,2230,38
20230711,115500,14628040,2220,2220,2220,2220,8
20230711,115400,14610280,2230,2230,2230,2230,0
20230711,115300,14610280,2230,2220,2230,2220,130
20230711,115200,14321380,2220,2220,2220,2220,15
20230711,115100,14288080,2230,2230,2230,2230,0
20230711,115000,14288080,2230,2230,2230,2230,39
20230711,114900,14201110,2230,2230,2230,2230,0
20230711,114800,14201110,2230,2230,2230,2230,1
20230711,114700,14198880,2220,2230,2230,2220,36
20230711,114600,14118680,2220,2220,2220,2220,0
20230711,114500,14118680,2220,2220,2220,2220,18
20230711,114400,14078720,2230,2230,2230,2230,41
20230711,114300,13987290,2230,2230,2230,2230,0
20230711,114200,13987290,2230,2230,2230,2230,0
20230711,114100,13987290,2230,2230,2230,2230,0
20230711,114000,13987290,2230,2220,2230,2220,42
20230711,113900,13893800,2220,2220,2220,2220,0
20230711,113800,13893800,2220,2220,2220,2220,12
20230711,113700,13867160,2230,2230,2230,2230,41
20230711,113600,13775730,2220,2220,2220,2220,9
20230711,113500,13755750,2230,2230,2230,2230,0
20230711,113400,13755750,2230,2230,2230,2230,27
20230711,113300,13695540,2220,2220,2220,2220,0
20230711,113200,13695540,2220,2220,2220,2220,9
20230711,113100,13675560,2220,2230,2230,2220,55
20230711,113000,13553060,2230,2230,2230,2230,0
20230711,112900,13553060,2230,2230,2230,2230,0
20230711,112800,13553060,2230,2230,2230,2230,27
20230711,112700,13492850,2230,2230,2230,2230,0
20230711,112600,13492850,2230,2230,2230,2230,0
20230711,112500,13492850,2230,2230,2230,2230,0
20230711,112400,13492850,2230,2230,2230,2230,284
20230711,112300,12859530,2230,2230,2230,2230,0
20230711,112200,12859530,2230,2230,2230,2230,2258
20230711,112100,7824190,2230,2220,2230,2220,33
20230711,112000,7750690,2230,2230,2230,2230,0
20230711,111900,7750690,2230,2230,2230,2230,0
20230711,111800,7750690,2230,2230,2230,2230,41
20230711,111700,7659260,2220,2220,2220,2220,35
20230711,111600,7581560,2230,2230,2230,2230,0
20230711,111500,7581560,2230,2230,2230,2230,26
20230711,111400,7523580,2230,2230,2230,2230,1
20230711,111300,7521350,2220,2220,2220,2220,9
20230711,111200,7501370,2230,2230,2230,2230,35
20230711,111100,7423320,2220,2220,2220,2220,0
20230711,111000,7423320,2220,2220,2220,2220,15
20230711,110900,7390020,2220,2220,2220,2220,8
20230711,110800,7372260,2230,2230,2230,2230,32
20230711,110700,7300900,2220,2220,2220,2220,0
20230711,110600,7300900,2220,2220,2220,2220,0
20230711,110500,7300900,2220,2230,2230,2220,49
20230711,110400,7191710,2220,2220,2220,2220,0
20230711,110300,7191710,2220,2220,2220,2220,14
20230711,110200,7160630,2230,2220,2230,2220,44
20230711,110100,7062600,2230,2230,2230,2230,0
20230711,110000,7062600,2230,2230,2230,2230,0
20230711,105900,7062600,2230,2230,2230,2230,40
20230711,105800,6973400,2230,2230,2230,2230,0
20230711,105700,6973400,2230,2230,2230,2230,0
20230711,105600,6973400,2230,2220,2230,2220,39
20230711,105500,6886550,2230,2230,2230,2230,0
20230711,105400,6886550,2230,2230,2230,2230,0
20230711,105300,6886550,2230,2230,2230,2230,40
20230711,105200,6797350,2230,2230,2230,2230,1
20230711,105100,6795120,2230,2230,2230,2230,0
20230711,105000,6795120,2230,2225,2230,2225,80
20230711,104900,6617065,2225,2220,2225,2220,45
20230711,104800,6517030,2225,2225,2225,2225,0
20230711,104700,6517030,2225,2225,2225,2225,0
20230711,104600,6517030,2225,2225,2225,2225,41
20230711,104500,6425805,2225,2225,2225,2225,0
20230711,104400,6425805,2225,2225,2225,2225,0
20230711,104300,6425805,2225,2220,2225,2220,38
20230711,104200,6341295,2225,2220,2225,2220,20
20230711,104100,6296870,2225,2225,2225,2225,0
20230711,104000,6296870,2225,2225,2225,2225,43
20230711,103900,6201195,2225,2225,2225,2225,0
20230711,103800,6201195,2225,2225,2225,2225,0
20230711,103700,6201195,2225,2225,2225,2225,24
20230711,103600,6147795,2220,2220,2220,2220,0
20230711,103500,6147795,2220,2220,2220,2220,24
20230711,103400,6094515,2225,2225,2225,2225,0
20230711,103300,6094515,2225,2225,2225,2225,33
20230711,103200,6021090,2225,2225,2225,2225,0
20230711,103100,6021090,2225,2225,2225,2225,0
20230711,103000,6021090,2225,2225,2225,2225,5
20230711,102900,6009965,2220,2220,2220,2220,0
20230711,102800,6009965,2220,2220,2220,2220,0
20230711,102700,6009965,2220,2220,2220,2220,24
20230711,102600,5956685,2220,2220,2220,2220,0
20230711,102500,5956685,2220,2220,2220,2220,0
20230711,102400,5956685,2220,2220,2220,2220,0
20230711,102300,5956685,2220,2220,2220,2220,17
20230711,102200,5918945,2210,2210,2210,2210,0
20230711,102100,5918945,2210,2210,2210,2210,0
20230711,102000,5918945,2210,2215,2215,2210,25
20230711,101900,5863650,2215,2215,2215,2215,0
20230711,101800,5863650,2215,2215,2215,2215,0
20230711,101700,5863650,2215,2215,2215,2215,0
20230711,101600,5863650,2215,2215,2215,2215,8
20230711,101500,5845930,2215,2215,2215,2215,0
20230711,101400,5845930,2215,2215,2215,2215,0
20230711,101300,5845930,2215,2215,2215,2215,14
20230711,101200,5814920,2225,2225,2225,2225,0
20230711,101100,5814920,2225,2225,2225,2225,0
20230711,101000,5814920,2225,2225,2225,2225,0
20230711,100900,5814920,2225,2225,2225,2225,0
20230711,100800,5814920,2225,2215,2225,2215,17
20230711,100700,5777255,2215,2215,2215,2215,0
20230711,100600,5777255,2215,2215,2215,2215,13
20230711,100500,5748460,2215,2215,2215,2215,0
20230711,100400,5748460,2215,2215,2215,2215,9
20230711,100300,5728525,2215,2215,2215,2215,0
20230711,100200,5728525,2215,2215,2215,2215,0
20230711,100100,5728525,2215,2215,2215,2215,8
20230711,100000,5710805,2215,2215,2215,2215,0
20230711,095900,5710805,2215,2215,2215,2215,13
20230711,095800,5682010,2225,2225,2225,2225,0
20230711,095700,5682010,2225,2225,2225,2225,0
20230711,095600,5682010,2225,2225,2225,2225,0
20230711,095500,5682010,2225,2225,2225,2225,0
20230711,095400,5682010,2225,2225,2225,2225,0
20230711,095300,5682010,2225,2210,2225,2210,14
20230711,095200,5650995,2210,2210,2210,2210,16
20230711,095100,5615635,2210,2210,2210,2210,0
20230711,095000,5615635,2210,2210,2210,2210,0
20230711,094900,5615635,2210,2210,2210,2210,17
20230711,094800,5578065,2210,2210,2210,2210,0
20230711,094700,5578065,2210,2210,2210,2210,0
20230711,094600,5578065,2210,2210,2210,2210,0
20230711,094500,5578065,2210,2210,2210,2210,29
20230711,094400,5513975,2225,2225,2225,2225,5
20230711,094300,5502850,2210,2210,2210,2210,0
20230711,094200,5502850,2210,2210,2210,2210,0
20230711,094100,5502850,2210,2210,2210,2210,17
20230711,094000,5465280,2210,2210,2210,2210,0
20230711,093900,5465280,2210,2210,2210,2210,0
20230711,093800,5465280,2210,2210,2210,2210,18
20230711,093700,5425500,2225,2225,2225,2225,0
20230711,093600,5425500,2225,2225,2225,2225,0
20230711,093500,5425500,2225,2225,2225,2225,0
20230711,093400,5425500,2225,2225,2225,2225,0
20230711,093300,5425500,2225,2225,2225,2225,0
20230711,093200,5425500,2225,2225,2225,2225,5
20230711,093100,5414375,2210,2210,2210,2210,12
20230711,093000,5387855,2225,2225,2225,2225,5
20230711,092900,5376730,2210,2210,2210,2210,143
20230711,092800,5060700,2210,2210,2210,2210,0
20230711,092700,5060700,2210,2210,2210,2210,5
20230711,092600,5049650,2205,2205,2205,2205,9
20230711,092500,5029805,2210,2210,2210,2210,0
20230711,092400,5029805,2210,2210,2210,2210,0
20230711,092300,5029805,2210,2210,2210,2210,5
20230711,092200,5018755,2205,2205,2205,2205,8
20230711,092100,5001115,2210,2210,2210,2210,0
20230711,092000,5001115,2210,2210,2210,2210,0
20230711,091900,5001115,2210,2205,2210,2205,14
20230711,091800,4970220,2210,2210,2210,2210,0
20230711,091700,4970220,2210,2210,2210,2210,0
20230711,091600,4970220,2210,2210,2210,2210,0
20230711,091500,4970220,2210,2205,2210,2205,13
20230711,091400,4941530,2210,2210,2210,2210,0
20230711,091300,4941530,2210,2210,2210,2210,0
20230711,091200,4941530,2210,2210,2210,2210,0
20230711,091100,4941530,2210,2210,2210,2210,0
20230711,091000,4941530,2210,2210,2210,2210,0
20230711,090900,4941530,2210,2210,2210,2210,0
20230711,090800,4941530,2210,2210,2210,2210,0
20230711,090700,4941530,2210,2210,2210,2210,0
20230711,090600,4941530,2210,2210,2210,2210,0
20230711,090500,4941530,2210,2210,2210,2210,5
20230711,090400,4930480,2205,2210,2210,2205,2218
20230711,090300,28830,2230,2230,2230,2230,0
20230711,090200,28830,2230,2230,2230,2230,0
20230711,090100,28830,2230,2230,2230,2230,0
20230711,090000,28830,2230,2210,2230,2210,13