KissMeData/095910/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195400,182342140,2430,2430,2430,2430,3747
20230714,195300,182342140,2430,2430,2430,2430,0
20230714,195200,182342140,2430,2430,2430,2430,0
20230714,195100,182342140,2430,2430,2430,2430,0
20230714,195000,182342140,2430,2430,2430,2430,0
20230714,194900,182342140,2430,2430,2430,2430,0
20230714,194800,182342140,2430,2430,2430,2430,0
20230714,194700,182342140,2430,2430,2430,2430,0
20230714,194600,182342140,2430,2430,2430,2430,0
20230714,194500,182342140,2430,2430,2430,2430,0
20230714,194400,182342140,2430,2430,2430,2430,0
20230714,194300,182342140,2430,2430,2430,2430,0
20230714,194200,182342140,2430,2430,2430,2430,0
20230714,194100,182342140,2430,2430,2430,2430,0
20230714,194000,182342140,2430,2430,2430,2430,0
20230714,193900,182342140,2430,2430,2430,2430,0
20230714,193800,182342140,2430,2430,2430,2430,0
20230714,193700,182342140,2430,2430,2430,2430,0
20230714,193600,182342140,2430,2430,2430,2430,0
20230714,193500,182342140,2430,2430,2430,2430,0
20230714,193400,182342140,2430,2430,2430,2430,0
20230714,193300,182342140,2430,2430,2430,2430,0
20230714,193200,182342140,2430,2430,2430,2430,0
20230714,193100,182342140,2430,2430,2430,2430,0
20230714,193000,182342140,2430,2430,2430,2430,0
20230714,192900,182342140,2430,2430,2430,2430,0
20230714,192800,182342140,2430,2430,2430,2430,0
20230714,192700,182342140,2430,2430,2430,2430,0
20230714,192600,182342140,2430,2430,2430,2430,0
20230714,192500,182342140,2430,2430,2430,2430,0
20230714,192400,182342140,2430,2430,2430,2430,3747
20230714,192300,182342140,2430,2430,2430,2430,0
20230714,192200,182342140,2430,2430,2430,2430,0
20230714,192100,182342140,2430,2430,2430,2430,0
20230714,192000,182342140,2430,2430,2430,2430,0
20230714,191900,182342140,2430,2430,2430,2430,0
20230714,191800,182342140,2430,2430,2430,2430,0
20230714,191700,182342140,2430,2430,2430,2430,0
20230714,191600,182342140,2430,2430,2430,2430,0
20230714,191500,182342140,2430,2430,2430,2430,0
20230714,191400,182342140,2430,2430,2430,2430,0
20230714,191300,182342140,2430,2430,2430,2430,0
20230714,191200,182342140,2430,2430,2430,2430,0
20230714,191100,182342140,2430,2430,2430,2430,0
20230714,191000,182342140,2430,2430,2430,2430,0
20230714,190900,182342140,2430,2430,2430,2430,0
20230714,190800,182342140,2430,2430,2430,2430,0
20230714,190700,182342140,2430,2430,2430,2430,0
20230714,190600,182342140,2430,2430,2430,2430,0
20230714,190500,182342140,2430,2430,2430,2430,0
20230714,190400,182342140,2430,2430,2430,2430,0
20230714,190300,182342140,2430,2430,2430,2430,0
20230714,190200,182342140,2430,2430,2430,2430,0
20230714,190100,182342140,2430,2430,2430,2430,0
20230714,190000,182342140,2430,2430,2430,2430,0
20230714,185900,182342140,2430,2430,2430,2430,0
20230714,185800,182342140,2430,2430,2430,2430,0
20230714,185700,182342140,2430,2430,2430,2430,0
20230714,185600,182342140,2430,2430,2430,2430,0
20230714,185500,182342140,2430,2430,2430,2430,0
20230714,185400,182342140,2430,2430,2430,2430,3747
20230714,185300,182342140,2430,2430,2430,2430,0
20230714,185200,182342140,2430,2430,2430,2430,0
20230714,185100,182342140,2430,2430,2430,2430,0
20230714,185000,182342140,2430,2430,2430,2430,0
20230714,184900,182342140,2430,2430,2430,2430,0
20230714,184800,182342140,2430,2430,2430,2430,0
20230714,184700,182342140,2430,2430,2430,2430,0
20230714,184600,182342140,2430,2430,2430,2430,0
20230714,184500,182342140,2430,2430,2430,2430,0
20230714,184400,182342140,2430,2430,2430,2430,0
20230714,184300,182342140,2430,2430,2430,2430,0
20230714,184200,182342140,2430,2430,2430,2430,0
20230714,184100,182342140,2430,2430,2430,2430,0
20230714,184000,182342140,2430,2430,2430,2430,0
20230714,183900,182342140,2430,2430,2430,2430,0
20230714,183800,182342140,2430,2430,2430,2430,0
20230714,183700,182342140,2430,2430,2430,2430,0
20230714,183600,182342140,2430,2430,2430,2430,0
20230714,183500,182342140,2430,2430,2430,2430,0
20230714,183400,182342140,2430,2430,2430,2430,0
20230714,183300,182342140,2430,2430,2430,2430,0
20230714,183200,182342140,2430,2430,2430,2430,0
20230714,183100,182342140,2430,2430,2430,2430,0
20230714,183000,182342140,2430,2430,2430,2430,0
20230714,182900,182342140,2430,2430,2430,2430,0
20230714,182800,182342140,2430,2430,2430,2430,0
20230714,182700,182342140,2430,2430,2430,2430,0
20230714,182600,182342140,2430,2430,2430,2430,0
20230714,182500,182342140,2430,2430,2430,2430,0
20230714,182400,182342140,2430,2430,2430,2430,3747
20230714,182300,182342140,2430,2430,2430,2430,0
20230714,182200,182342140,2430,2430,2430,2430,0
20230714,182100,182342140,2430,2430,2430,2430,0
20230714,182000,182342140,2430,2430,2430,2430,0
20230714,181900,182342140,2430,2430,2430,2430,0
20230714,181800,182342140,2430,2430,2430,2430,0
20230714,181700,182342140,2430,2430,2430,2430,0
20230714,181600,182342140,2430,2430,2430,2430,0
20230714,181500,182342140,2430,2430,2430,2430,0
20230714,181400,182342140,2430,2430,2430,2430,0
20230714,181300,182342140,2430,2430,2430,2430,0
20230714,181200,182342140,2430,2430,2430,2430,0
20230714,181100,182342140,2430,2430,2430,2430,0
20230714,181000,182342140,2430,2430,2430,2430,0
20230714,180900,182342140,2430,2430,2430,2430,0
20230714,180800,182342140,2430,2430,2430,2430,0
20230714,180700,182342140,2430,2430,2430,2430,0
20230714,180600,182342140,2430,2430,2430,2430,0
20230714,180500,182342140,2430,2430,2430,2430,0
20230714,180400,182342140,2430,2430,2430,2430,0
20230714,180300,182342140,2430,2430,2430,2430,0
20230714,180200,182342140,2430,2430,2430,2430,0
20230714,180100,182342140,2430,2430,2430,2430,0
20230714,180000,182342140,2430,2430,2430,2430,0
20230714,175900,182342140,2430,2430,2430,2430,0
20230714,175800,182342140,2430,2430,2430,2430,0
20230714,175700,182342140,2430,2430,2430,2430,0
20230714,175600,182342140,2430,2430,2430,2430,0
20230714,175500,182342140,2430,2430,2430,2430,0
20230714,175400,182342140,2430,2430,2430,2430,3747
20230714,175300,182342140,2430,2430,2430,2430,0
20230714,175200,182342140,2430,2430,2430,2430,0
20230714,175100,182342140,2430,2430,2430,2430,0
20230714,175000,182342140,2430,2430,2430,2430,0
20230714,174900,182342140,2430,2430,2430,2430,0
20230714,174800,182342140,2430,2430,2430,2430,0
20230714,174700,182342140,2430,2430,2430,2430,0
20230714,174600,182342140,2430,2430,2430,2430,0
20230714,174500,182342140,2430,2430,2430,2430,0
20230714,174400,182342140,2430,2430,2430,2430,0
20230714,174300,182342140,2430,2430,2430,2430,0
20230714,174200,182342140,2430,2430,2430,2430,0
20230714,174100,182342140,2430,2430,2430,2430,0
20230714,174000,182342140,2430,2430,2430,2430,0
20230714,173900,182342140,2430,2430,2430,2430,0
20230714,173800,182342140,2430,2430,2430,2430,0
20230714,173700,182342140,2430,2430,2430,2430,0
20230714,173600,182342140,2430,2430,2430,2430,0
20230714,173500,182342140,2430,2430,2430,2430,0
20230714,173400,182342140,2430,2430,2430,2430,0
20230714,173300,182342140,2430,2430,2430,2430,0
20230714,173200,182342140,2430,2430,2430,2430,0
20230714,173100,182342140,2430,2430,2430,2430,0
20230714,173000,182342140,2430,2430,2430,2430,0
20230714,172900,182342140,2430,2430,2430,2430,0
20230714,172800,182342140,2430,2430,2430,2430,0
20230714,172700,182342140,2430,2430,2430,2430,0
20230714,172600,182342140,2430,2430,2430,2430,0
20230714,172500,182342140,2430,2430,2430,2430,0
20230714,172400,182342140,2430,2430,2430,2430,3747
20230714,172300,182342140,2430,2430,2430,2430,0
20230714,172200,182342140,2430,2430,2430,2430,0
20230714,172100,182342140,2430,2430,2430,2430,0
20230714,172000,182342140,2430,2430,2430,2430,0
20230714,171900,182342140,2430,2430,2430,2430,0
20230714,171800,182342140,2430,2430,2430,2430,0
20230714,171700,182342140,2430,2430,2430,2430,0
20230714,171600,182342140,2430,2430,2430,2430,0
20230714,171500,182342140,2430,2430,2430,2430,0
20230714,171400,182342140,2430,2430,2430,2430,0
20230714,171300,182342140,2430,2430,2430,2430,0
20230714,171200,182342140,2430,2430,2430,2430,0
20230714,171100,182342140,2430,2430,2430,2430,0
20230714,171000,182342140,2430,2430,2430,2430,0
20230714,170900,182342140,2430,2430,2430,2430,0
20230714,170800,182342140,2430,2430,2430,2430,0
20230714,170700,182342140,2430,2430,2430,2430,0
20230714,170600,182342140,2430,2430,2430,2430,0
20230714,170500,182342140,2430,2430,2430,2430,0
20230714,170400,182342140,2430,2430,2430,2430,0
20230714,170300,182342140,2430,2430,2430,2430,0
20230714,170200,182342140,2430,2430,2430,2430,0
20230714,170100,182342140,2430,2430,2430,2430,0
20230714,170000,182342140,2430,2430,2430,2430,0
20230714,165900,182342140,2430,2430,2430,2430,0
20230714,165800,182342140,2430,2430,2430,2430,0
20230714,165700,182342140,2430,2430,2430,2430,0
20230714,165600,182342140,2430,2430,2430,2430,0
20230714,165500,182342140,2430,2430,2430,2430,0
20230714,165400,182342140,2430,2430,2430,2430,3747
20230714,165300,182342140,2430,2430,2430,2430,0
20230714,165200,182342140,2430,2430,2430,2430,0
20230714,165100,182342140,2430,2430,2430,2430,0
20230714,165000,182342140,2430,2430,2430,2430,0
20230714,164900,182342140,2430,2430,2430,2430,0
20230714,164800,182342140,2430,2430,2430,2430,0
20230714,164700,182342140,2430,2430,2430,2430,0
20230714,164600,182342140,2430,2430,2430,2430,0
20230714,164500,182342140,2430,2430,2430,2430,0
20230714,164400,182342140,2430,2430,2430,2430,0
20230714,164300,182342140,2430,2430,2430,2430,0
20230714,164200,182342140,2430,2430,2430,2430,0
20230714,164100,182342140,2430,2430,2430,2430,0
20230714,164000,182342140,2430,2430,2430,2430,0
20230714,163900,182342140,2430,2430,2430,2430,0
20230714,163800,182342140,2430,2430,2430,2430,0
20230714,163700,182342140,2430,2430,2430,2430,0
20230714,163600,182342140,2430,2430,2430,2430,0
20230714,163500,182342140,2430,2430,2430,2430,0
20230714,163400,182342140,2430,2430,2430,2430,0
20230714,163300,182342140,2430,2430,2430,2430,0
20230714,163200,182342140,2430,2430,2430,2430,0
20230714,163100,182342140,2430,2430,2430,2430,0
20230714,163000,182342140,2430,2430,2430,2430,0
20230714,162900,182342140,2430,2430,2430,2430,0
20230714,162800,182342140,2430,2430,2430,2430,0
20230714,162700,182342140,2430,2430,2430,2430,0
20230714,162600,182342140,2430,2430,2430,2430,0
20230714,162500,182342140,2430,2430,2430,2430,0
20230714,162400,182342140,2430,2430,2430,2430,3747
20230714,162300,182342140,2430,2430,2430,2430,0
20230714,162200,182342140,2430,2430,2430,2430,0
20230714,162100,182342140,2430,2430,2430,2430,0
20230714,162000,182342140,2430,2430,2430,2430,0
20230714,161900,182342140,2430,2430,2430,2430,0
20230714,161800,182342140,2430,2430,2430,2430,0
20230714,161700,182342140,2430,2430,2430,2430,0
20230714,161600,182342140,2430,2430,2430,2430,0
20230714,161500,182342140,2430,2430,2430,2430,0
20230714,161400,182342140,2430,2430,2430,2430,0
20230714,161300,182342140,2430,2430,2430,2430,0
20230714,161200,182342140,2430,2430,2430,2430,0
20230714,161100,182342140,2430,2430,2430,2430,0
20230714,161000,182342140,2430,2430,2430,2430,0
20230714,160900,182342140,2430,2430,2430,2430,0
20230714,160800,182342140,2430,2430,2430,2430,0
20230714,160700,182342140,2430,2430,2430,2430,0
20230714,160600,182342140,2430,2430,2430,2430,0
20230714,160500,182342140,2430,2430,2430,2430,0
20230714,160400,182342140,2430,2430,2430,2430,0
20230714,160300,182342140,2430,2430,2430,2430,0
20230714,160200,182342140,2430,2430,2430,2430,0
20230714,160100,182342140,2430,2430,2430,2430,0
20230714,160000,182342140,2430,2430,2430,2430,0
20230714,155900,182342140,2430,2430,2430,2430,0
20230714,155800,182342140,2430,2430,2430,2430,0
20230714,155700,182342140,2430,2430,2430,2430,0
20230714,155600,182342140,2430,2430,2430,2430,0
20230714,155500,182342140,2430,2430,2430,2430,0
20230714,155400,182342140,2430,2430,2430,2430,3747
20230714,155300,182342140,2430,2430,2430,2430,0
20230714,155200,182342140,2430,2430,2430,2430,0
20230714,155100,182342140,2430,2430,2430,2430,0
20230714,155000,182342140,2430,2430,2430,2430,0
20230714,154900,182342140,2430,2430,2430,2430,0
20230714,154800,182342140,2430,2430,2430,2430,0
20230714,154700,182342140,2430,2430,2430,2430,0
20230714,154600,182342140,2430,2430,2430,2430,0
20230714,154500,182342140,2430,2430,2430,2430,0
20230714,154400,182342140,2430,2430,2430,2430,0
20230714,154300,182342140,2430,2430,2430,2430,0
20230714,154200,182342140,2430,2430,2430,2430,0
20230714,154100,182342140,2430,2430,2430,2430,0
20230714,154000,182342140,2430,2430,2430,2430,0
20230714,153900,182342140,2430,2430,2430,2430,0
20230714,153800,182342140,2430,2430,2430,2430,0
20230714,153700,182342140,2430,2430,2430,2430,0
20230714,153600,182342140,2430,2430,2430,2430,0
20230714,153500,182342140,2430,2430,2430,2430,0
20230714,153400,182342140,2430,2430,2430,2430,0
20230714,153300,182342140,2430,2430,2430,2430,0
20230714,153200,182342140,2430,2430,2430,2430,0
20230714,153100,182342140,2430,2430,2430,2430,0
20230714,153000,182342140,2430,2430,2430,2430,3747
20230714,152900,173236930,2410,2410,2410,2410,0
20230714,152800,173236930,2410,2410,2410,2410,0
20230714,152700,173236930,2410,2410,2410,2410,0
20230714,152600,173236930,2410,2410,2410,2410,0
20230714,152500,173236930,2410,2410,2410,2410,0
20230714,152400,173236930,2410,2410,2410,2410,0
20230714,152300,173236930,2410,2410,2410,2410,0
20230714,152200,173236930,2410,2410,2410,2410,0
20230714,152100,173236930,2410,2410,2410,2410,0
20230714,152000,173236930,2410,2410,2410,2410,0
20230714,151900,173236930,2410,2410,2410,2410,0
20230714,151800,173236930,2410,2410,2410,2410,16
20230714,151700,173198370,2410,2410,2410,2410,5
20230714,151600,173186320,2410,2410,2410,2410,18
20230714,151500,173142940,2410,2410,2410,2410,7
20230714,151400,173126070,2410,2410,2410,2410,0
20230714,151300,173126070,2410,2410,2410,2410,29
20230714,151200,173056180,2410,2410,2410,2410,80
20230714,151100,172863380,2410,2410,2410,2410,215
20230714,151000,172345230,2410,2410,2410,2410,4
20230714,150900,172335590,2410,2410,2410,2400,1366
20230714,150800,169057110,2410,2405,2410,2400,6158
20230714,150700,154276875,2410,2410,2410,2410,0
20230714,150600,154276875,2410,2410,2410,2410,0
20230714,150500,154276875,2410,2410,2410,2410,0
20230714,150400,154276875,2410,2410,2410,2410,0
20230714,150300,154276875,2410,2410,2410,2410,0
20230714,150200,154276875,2410,2405,2410,2405,15
20230714,150100,154240750,2410,2405,2410,2405,6
20230714,150000,154226315,2410,2410,2410,2410,0
20230714,145900,154226315,2410,2405,2410,2405,29
20230714,145800,154156560,2410,2410,2415,2405,1507
20230714,145700,150524710,2410,2410,2410,2410,105
20230714,145600,150271660,2410,2415,2415,2410,202
20230714,145500,149783840,2415,2405,2415,2405,9
20230714,145400,149762175,2415,2415,2415,2415,0
20230714,145300,149762175,2415,2415,2415,2415,1
20230714,145200,149759760,2410,2410,2410,2410,200
20230714,145100,149277760,2410,2405,2410,2405,199
20230714,145000,148798265,2410,2410,2410,2410,2
20230714,144900,148793445,2405,2405,2410,2405,49
20230714,144800,148675590,2405,2410,2410,2405,145
20230714,144700,148326365,2405,2405,2405,2405,27
20230714,144600,148261430,2405,2405,2405,2405,120
20230714,144500,147972830,2400,2400,2400,2400,0
20230714,144400,147972830,2400,2400,2400,2400,165
20230714,144300,147576830,2400,2400,2400,2400,0
20230714,144200,147576830,2400,2400,2400,2400,661
20230714,144100,145990430,2400,2405,2405,2400,4502
20230714,144000,135182910,2405,2400,2405,2400,68
20230714,143900,135019500,2400,2400,2400,2400,0
20230714,143800,135019500,2400,2400,2400,2400,0
20230714,143700,135019500,2400,2400,2400,2400,488
20230714,143600,133848300,2405,2405,2405,2405,0
20230714,143500,133848300,2405,2405,2405,2405,0
20230714,143400,133848300,2405,2405,2405,2405,358
20230714,143300,132987310,2405,2405,2405,2405,0
20230714,143200,132987310,2405,2405,2405,2405,0
20230714,143100,132987310,2405,2405,2405,2405,15
20230714,143000,132951235,2405,2410,2410,2405,145
20230714,142900,132601885,2410,2410,2410,2410,18
20230714,142800,132558505,2410,2410,2410,2410,1
20230714,142700,132556095,2400,2400,2400,2400,0
20230714,142600,132556095,2400,2400,2400,2400,0
20230714,142500,132556095,2400,2400,2400,2400,0
20230714,142400,132556095,2400,2400,2400,2400,0
20230714,142300,132556095,2400,2400,2400,2400,0
20230714,142200,132556095,2400,2400,2400,2400,0
20230714,142100,132556095,2400,2400,2400,2400,0
20230714,142000,132556095,2400,2400,2400,2400,0
20230714,141900,132556095,2400,2400,2400,2400,115
20230714,141800,132280095,2400,2400,2400,2400,100
20230714,141700,132040095,2400,2400,2400,2400,6
20230714,141600,132025695,2405,2405,2405,2405,0
20230714,141500,132025695,2405,2410,2410,2400,16
20230714,141400,131987200,2400,2410,2410,2400,12
20230714,141300,131958390,2400,2410,2410,2400,12
20230714,141200,131929580,2400,2405,2405,2395,190
20230714,141100,131473695,2410,2410,2410,2410,0
20230714,141000,131473695,2410,2410,2410,2410,0
20230714,140900,131473695,2410,2400,2410,2400,61
20230714,140800,131327285,2410,2410,2410,2410,3
20230714,140700,131320055,2410,2410,2415,2400,19
20230714,140600,131274355,2415,2400,2415,2400,9
20230714,140500,131252725,2400,2400,2400,2400,407
20230714,140400,130275925,2400,2400,2400,2395,511
20230714,140300,129052025,2400,2400,2400,2400,31
20230714,140200,128977625,2400,2400,2400,2395,69
20230714,140100,128812250,2400,2415,2415,2400,4533
20230714,140000,117931265,2410,2410,2410,2410,103
20230714,135900,117683035,2415,2415,2415,2415,0
20230714,135800,117683035,2415,2415,2415,2415,0
20230714,135700,117683035,2415,2415,2415,2415,0
20230714,135600,117683035,2415,2415,2415,2415,0
20230714,135500,117683035,2415,2415,2415,2415,0
20230714,135400,117683035,2415,2415,2415,2415,1
20230714,135300,117680620,2420,2420,2420,2420,0
20230714,135200,117680620,2420,2420,2420,2420,0
20230714,135100,117680620,2420,2420,2420,2420,0
20230714,135000,117680620,2420,2420,2420,2420,0
20230714,134900,117680620,2420,2420,2420,2420,0
20230714,134800,117680620,2420,2420,2420,2420,0
20230714,134700,117680620,2420,2420,2420,2420,0
20230714,134600,117680620,2420,2410,2420,2410,14
20230714,134500,117646840,2420,2415,2420,2415,23
20230714,134400,117591280,2415,2410,2415,2410,545
20230714,134300,116277605,2415,2415,2415,2415,0
20230714,134200,116277605,2415,2415,2415,2415,0
20230714,134100,116277605,2415,2415,2415,2415,0
20230714,134000,116277605,2415,2415,2415,2415,0
20230714,133900,116277605,2415,2415,2415,2415,0
20230714,133800,116277605,2415,2415,2415,2415,0
20230714,133700,116277605,2415,2415,2415,2415,0
20230714,133600,116277605,2415,2415,2415,2415,0
20230714,133500,116277605,2415,2415,2415,2415,0
20230714,133400,116277605,2415,2415,2415,2415,5
20230714,133300,116265530,2415,2415,2415,2415,1
20230714,133200,116263115,2400,2410,2410,2400,259
20230714,133100,115641345,2420,2420,2420,2420,0
20230714,133000,115641345,2420,2410,2420,2410,3
20230714,132900,115634100,2420,2420,2420,2420,2
20230714,132800,115629260,2420,2420,2420,2420,51
20230714,132700,115505840,2400,2400,2400,2400,0
20230714,132600,115505840,2400,2405,2405,2400,362
20230714,132500,114635680,2420,2420,2420,2420,0
20230714,132400,114635680,2420,2420,2420,2420,0
20230714,132300,114635680,2420,2420,2420,2405,275
20230714,132200,113973735,2420,2420,2420,2420,0
20230714,132100,113973735,2420,2420,2420,2420,101
20230714,132000,113729315,2420,2420,2420,2420,1
20230714,131900,113726895,2425,2425,2425,2425,0
20230714,131800,113726895,2425,2425,2425,2425,2
20230714,131700,113722045,2415,2410,2415,2410,202
20230714,131600,113235215,2420,2420,2420,2420,0
20230714,131500,113235215,2420,2420,2420,2420,0
20230714,131400,113235215,2420,2420,2420,2420,0
20230714,131300,113235215,2420,2420,2420,2420,0
20230714,131200,113235215,2420,2420,2420,2420,0
20230714,131100,113235215,2420,2425,2425,2420,11
20230714,131000,113208545,2425,2425,2425,2425,5
20230714,130900,113196420,2425,2425,2425,2425,1
20230714,130800,113193995,2425,2425,2425,2425,0
20230714,130700,113193995,2425,2425,2425,2425,1
20230714,130600,113191570,2415,2415,2425,2415,65
20230714,130500,113034575,2425,2425,2425,2425,2
20230714,130400,113029725,2420,2425,2425,2420,8
20230714,130300,113010355,2425,2425,2425,2425,0
20230714,130200,113010355,2425,2425,2425,2425,0
20230714,130100,113010355,2425,2425,2425,2425,0
20230714,130000,113010355,2425,2425,2425,2425,0
20230714,125900,113010355,2425,2425,2425,2425,0
20230714,125800,113010355,2425,2425,2425,2425,0
20230714,125700,113010355,2425,2425,2425,2425,0
20230714,125600,113010355,2425,2425,2425,2425,0
20230714,125500,113010355,2425,2425,2425,2425,0
20230714,125400,113010355,2425,2425,2425,2425,0
20230714,125300,113010355,2425,2425,2425,2425,0
20230714,125200,113010355,2425,2425,2425,2425,0
20230714,125100,113010355,2425,2425,2425,2425,0
20230714,125000,113010355,2425,2420,2425,2420,516
20230714,124900,111761630,2425,2425,2425,2425,0
20230714,124800,111761630,2425,2425,2425,2425,0
20230714,124700,111761630,2425,2425,2425,2425,0
20230714,124600,111761630,2425,2425,2425,2425,127
20230714,124500,111453655,2425,2425,2425,2425,0
20230714,124400,111453655,2425,2425,2425,2425,0
20230714,124300,111453655,2425,2420,2425,2420,211
20230714,124200,110943025,2420,2415,2425,2415,28
20230714,124100,110875335,2415,2415,2415,2410,553
20230714,124000,109542450,2430,2415,2430,2415,43
20230714,123900,109438455,2415,2415,2415,2415,0
20230714,123800,109438455,2415,2415,2415,2415,0
20230714,123700,109438455,2415,2415,2415,2415,0
20230714,123600,109438455,2415,2415,2415,2415,10
20230714,123500,109414305,2415,2415,2415,2415,0
20230714,123400,109414305,2415,2415,2415,2415,5
20230714,123300,109402230,2410,2410,2410,2410,0
20230714,123200,109402230,2410,2410,2410,2410,0
20230714,123100,109402230,2410,2410,2410,2410,0
20230714,123000,109402230,2410,2410,2410,2410,297
20230714,122900,108686460,2410,2410,2410,2410,0
20230714,122800,108686460,2410,2410,2410,2410,0
20230714,122700,108686460,2410,2410,2410,2410,16
20230714,122600,108647900,2405,2405,2405,2405,0
20230714,122500,108647900,2405,2405,2405,2405,0
20230714,122400,108647900,2405,2405,2405,2405,0
20230714,122300,108647900,2405,2405,2405,2405,0
20230714,122200,108647900,2405,2410,2410,2405,355
20230714,122100,107794075,2410,2410,2410,2410,0
20230714,122000,107794075,2410,2410,2410,2410,0
20230714,121900,107794075,2410,2410,2410,2410,57
20230714,121800,107656705,2410,2410,2410,2410,0
20230714,121700,107656705,2410,2410,2410,2410,9
20230714,121600,107635015,2410,2410,2410,2410,0
20230714,121500,107635015,2410,2410,2410,2410,100
20230714,121400,107394015,2410,2410,2410,2410,0
20230714,121300,107394015,2410,2410,2410,2405,2598
20230714,121200,101142835,2410,2405,2410,2405,543
20230714,121100,99836880,2405,2405,2405,2405,13
20230714,121000,99805615,2405,2405,2405,2405,20
20230714,120900,99757515,2405,2405,2405,2405,1
20230714,120800,99755110,2405,2405,2405,2400,610
20230714,120700,98288560,2405,2405,2405,2405,0
20230714,120600,98288560,2405,2405,2405,2405,0
20230714,120500,98288560,2405,2405,2405,2405,13
20230714,120400,98257295,2405,2405,2405,2405,0
20230714,120300,98257295,2405,2405,2405,2405,0
20230714,120200,98257295,2405,2405,2405,2405,10
20230714,120100,98233245,2405,2405,2405,2405,0
20230714,120000,98233245,2405,2405,2405,2405,0
20230714,115900,98233245,2405,2405,2405,2405,0
20230714,115800,98233245,2405,2405,2405,2405,10
20230714,115700,98209195,2405,2405,2405,2405,37
20230714,115600,98120210,2405,2405,2405,2405,6
20230714,115500,98105780,2400,2400,2400,2400,753
20230714,115400,96298580,2400,2400,2400,2400,30
20230714,115300,96226580,2400,2400,2400,2400,1
20230714,115200,96224180,2395,2395,2395,2395,1
20230714,115100,96221785,2400,2400,2400,2400,617
20230714,115000,94740985,2400,2400,2400,2400,0
20230714,114900,94740985,2400,2400,2400,2400,0
20230714,114800,94740985,2400,2400,2400,2400,0
20230714,114700,94740985,2400,2400,2400,2400,0
20230714,114600,94740985,2400,2400,2400,2400,0
20230714,114500,94740985,2400,2400,2400,2400,30
20230714,114400,94668985,2400,2400,2400,2400,44
20230714,114300,94563385,2400,2400,2400,2400,0
20230714,114200,94563385,2400,2400,2400,2400,0
20230714,114100,94563385,2400,2395,2400,2395,196
20230714,114000,94093885,2400,2400,2400,2400,200
20230714,113900,93613885,2400,2400,2400,2400,0
20230714,113800,93613885,2400,2400,2400,2400,0
20230714,113700,93613885,2400,2400,2400,2400,83
20230714,113600,93414685,2400,2400,2400,2400,0
20230714,113500,93414685,2400,2405,2405,2400,255
20230714,113400,92802665,2400,2400,2400,2400,400
20230714,113300,91842665,2405,2405,2405,2405,0
20230714,113200,91842665,2405,2405,2405,2405,0
20230714,113100,91842665,2405,2405,2405,2405,1
20230714,113000,91840260,2405,2405,2405,2405,0
20230714,112900,91840260,2405,2405,2405,2405,0
20230714,112800,91840260,2405,2405,2405,2405,1
20230714,112700,91837855,2405,2405,2405,2405,0
20230714,112600,91837855,2405,2405,2405,2405,6
20230714,112500,91823425,2400,2410,2410,2400,53
20230714,112400,91695960,2410,2410,2410,2410,0
20230714,112300,91695960,2410,2410,2410,2410,0
20230714,112200,91695960,2410,2410,2410,2410,0
20230714,112100,91695960,2410,2410,2410,2410,0
20230714,112000,91695960,2410,2410,2410,2410,0
20230714,111900,91695960,2410,2410,2410,2410,10
20230714,111800,91671860,2405,2405,2405,2405,100
20230714,111700,91431360,2410,2410,2410,2410,0
20230714,111600,91431360,2410,2410,2410,2410,0
20230714,111500,91431360,2410,2410,2410,2410,0
20230714,111400,91431360,2410,2410,2410,2410,0
20230714,111300,91431360,2410,2410,2410,2410,0
20230714,111200,91431360,2410,2410,2410,2410,1
20230714,111100,91428950,2410,2410,2410,2410,0
20230714,111000,91428950,2410,2410,2410,2410,391
20230714,110900,90486640,2415,2415,2415,2415,0
20230714,110800,90486640,2415,2415,2415,2415,1
20230714,110700,90484225,2415,2415,2415,2415,1
20230714,110600,90481810,2415,2415,2415,2415,22
20230714,110500,90428680,2415,2420,2420,2415,22
20230714,110400,90375475,2415,2415,2415,2415,25
20230714,110300,90315100,2410,2410,2410,2410,10
20230714,110200,90291000,2420,2420,2420,2420,0
20230714,110100,90291000,2420,2410,2420,2410,502
20230714,110000,89079030,2410,2410,2410,2410,426
20230714,105900,88052370,2415,2415,2415,2415,1
20230714,105800,88049955,2415,2410,2415,2410,440
20230714,105700,86989510,2415,2415,2415,2415,1
20230714,105600,86987095,2415,2415,2415,2415,0
20230714,105500,86987095,2415,2415,2415,2415,202
20230714,105400,86499265,2420,2420,2420,2420,0
20230714,105300,86499265,2420,2420,2420,2420,1
20230714,105200,86496845,2420,2420,2420,2420,0
20230714,105100,86496845,2420,2420,2420,2420,2
20230714,105000,86492005,2420,2420,2420,2420,0
20230714,104900,86492005,2420,2415,2430,2415,35
20230714,104800,86407375,2430,2415,2430,2415,424
20230714,104700,85383000,2415,2415,2415,2415,30
20230714,104600,85310550,2415,2415,2415,2410,330
20230714,104500,84513700,2415,2415,2415,2415,10
20230714,104400,84489550,2415,2415,2415,2415,0
20230714,104300,84489550,2415,2415,2415,2415,35
20230714,104200,84405025,2415,2415,2415,2415,370
20230714,104100,83511475,2415,2405,2415,2400,2000
20230714,104000,78695885,2415,2415,2415,2415,0
20230714,103900,78695885,2415,2415,2415,2415,4
20230714,103800,78686225,2415,2415,2415,2415,46
20230714,103700,78575135,2410,2410,2415,2410,238
20230714,103600,78001530,2415,2410,2415,2410,20
20230714,103500,77953280,2415,2415,2415,2415,10
20230714,103400,77929130,2415,2415,2415,2415,1297
20230714,103300,74796875,2415,2415,2415,2415,50
20230714,103200,74676125,2415,2415,2415,2415,0
20230714,103100,74676125,2415,2415,2415,2415,0
20230714,103000,74676125,2415,2415,2415,2415,0
20230714,102900,74676125,2415,2415,2415,2415,0
20230714,102800,74676125,2415,2410,2415,2410,62
20230714,102700,74526415,2415,2410,2415,2410,76
20230714,102600,74343220,2415,2415,2415,2415,6
20230714,102500,74328730,2410,2410,2415,2410,81
20230714,102400,74133470,2415,2405,2415,2405,489
20230714,102300,72954820,2405,2405,2405,2405,51
20230714,102200,72832165,2410,2410,2410,2410,10
20230714,102100,72808065,2410,2410,2410,2410,22
20230714,102000,72755045,2405,2405,2405,2405,180
20230714,101900,72322145,2405,2405,2405,2405,0
20230714,101800,72322145,2405,2405,2405,2405,1
20230714,101700,72319740,2405,2405,2405,2405,0
20230714,101600,72319740,2405,2405,2405,2405,0
20230714,101500,72319740,2405,2405,2405,2405,10
20230714,101400,72295690,2400,2400,2400,2400,45
20230714,101300,72187690,2405,2405,2405,2405,0
20230714,101200,72187690,2405,2405,2410,2400,39
20230714,101100,72094040,2410,2410,2410,2410,0
20230714,101000,72094040,2410,2400,2410,2400,181
20230714,100900,71659585,2400,2400,2400,2400,9
20230714,100800,71637985,2400,2400,2400,2400,1
20230714,100700,71635585,2400,2395,2400,2390,119
20230714,100600,71351025,2375,2400,2400,2375,2600
20230714,100500,65155080,2400,2400,2400,2400,0
20230714,100400,65155080,2400,2400,2400,2400,55
20230714,100300,65023080,2400,2400,2400,2400,5
20230714,100200,65011080,2400,2400,2400,2400,100
20230714,100100,64771080,2400,2400,2400,2400,1
20230714,100000,64768680,2400,2405,2405,2400,456
20230714,095900,63674225,2405,2400,2405,2400,566
20230714,095800,62315785,2400,2400,2400,2400,7
20230714,095700,62298985,2400,2395,2400,2370,6689
20230714,095600,46382420,2400,2400,2400,2390,1222
20230714,095500,43458405,2395,2405,2405,2395,936
20230714,095400,41215740,2405,2400,2405,2400,24
20230714,095300,41158075,2400,2405,2405,2400,2082
20230714,095200,36160875,2405,2405,2410,2405,13
20230714,095100,36129605,2410,2405,2410,2400,718
20230714,095000,34405385,2410,2410,2410,2410,0
20230714,094900,34405385,2410,2405,2410,2405,554
20230714,094800,33072505,2410,2410,2410,2410,120
20230714,094700,32783305,2410,2410,2410,2410,0
20230714,094600,32783305,2410,2410,2410,2410,13
20230714,094500,32751975,2405,2405,2405,2405,1393
20230714,094400,29401810,2405,2405,2405,2405,2
20230714,094300,29397000,2405,2405,2405,2405,1203
20230714,094200,26503785,2415,2415,2415,2415,0
20230714,094100,26503785,2415,2415,2415,2410,663
20230714,094000,24905945,2415,2415,2415,2410,769
20230714,093900,23052645,2410,2430,2430,2410,2601
20230714,093800,16767545,2435,2430,2435,2430,40
20230714,093700,16670330,2435,2435,2435,2430,166
20230714,093600,16266910,2440,2450,2450,2440,112
20230714,093500,15993560,2440,2450,2450,2440,7
20230714,093400,15976470,2450,2450,2450,2450,0
20230714,093300,15976470,2450,2445,2450,2425,886
20230714,093200,13823290,2450,2450,2450,2445,228
20230714,093100,13265715,2450,2450,2450,2450,15
20230714,093000,13228965,2450,2445,2450,2445,16
20230714,092900,13189790,2450,2450,2450,2445,48
20230714,092800,13072385,2450,2450,2455,2450,17
20230714,092700,13030730,2450,2445,2450,2430,593
20230714,092600,11588375,2455,2450,2455,2450,61
20230714,092500,11438920,2455,2460,2460,2440,32
20230714,092400,11360750,2435,2455,2460,2435,833
20230714,092300,9327515,2465,2470,2475,2460,64
20230714,092200,9169680,2475,2475,2475,2475,101
20230714,092100,8919705,2475,2460,2475,2460,392
20230714,092000,7952730,2460,2455,2475,2455,290
20230714,091900,7236170,2455,2455,2455,2455,172
20230714,091800,6813910,2460,2460,2460,2460,0
20230714,091700,6813910,2460,2460,2460,2460,0
20230714,091600,6813910,2460,2455,2460,2455,132
20230714,091500,6489840,2455,2455,2455,2455,57
20230714,091400,6349905,2460,2460,2460,2460,1
20230714,091300,6347445,2460,2460,2470,2460,238
20230714,091200,5761945,2475,2465,2475,2460,167
20230714,091100,5351085,2475,2475,2475,2465,489
20230714,091000,4141995,2480,2475,2480,2475,41
20230714,090900,4040360,2480,2480,2480,2480,1
20230714,090800,4037880,2480,2480,2480,2480,21
20230714,090700,3985800,2485,2495,2495,2485,208
20230714,090600,3468640,2505,2505,2505,2505,0
20230714,090500,3468640,2505,2505,2505,2505,0
20230714,090400,3468640,2505,2505,2505,2505,0
20230714,090300,3468640,2505,2505,2505,2505,0
20230714,090200,3468640,2505,2505,2505,2505,1
20230714,090100,3466135,2505,2505,2505,2505,1
20230714,090000,3463630,2500,2505,2505,2500,1383