KissMeData/246710/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,203400,393386450,11720,11720,11720,11720,1777
20230713,203300,393386450,11720,11720,11720,11720,0
20230713,203200,393386450,11720,11720,11720,11720,0
20230713,203100,393386450,11720,11720,11720,11720,0
20230713,203000,393386450,11720,11720,11720,11720,0
20230713,202900,393386450,11720,11720,11720,11720,0
20230713,202800,393386450,11720,11720,11720,11720,0
20230713,202700,393386450,11720,11720,11720,11720,0
20230713,202600,393386450,11720,11720,11720,11720,0
20230713,202500,393386450,11720,11720,11720,11720,0
20230713,202400,393386450,11720,11720,11720,11720,0
20230713,202300,393386450,11720,11720,11720,11720,0
20230713,202200,393386450,11720,11720,11720,11720,0
20230713,202100,393386450,11720,11720,11720,11720,0
20230713,202000,393386450,11720,11720,11720,11720,0
20230713,201900,393386450,11720,11720,11720,11720,0
20230713,201800,393386450,11720,11720,11720,11720,0
20230713,201700,393386450,11720,11720,11720,11720,0
20230713,201600,393386450,11720,11720,11720,11720,0
20230713,201500,393386450,11720,11720,11720,11720,0
20230713,201400,393386450,11720,11720,11720,11720,0
20230713,201300,393386450,11720,11720,11720,11720,0
20230713,201200,393386450,11720,11720,11720,11720,0
20230713,201100,393386450,11720,11720,11720,11720,0
20230713,201000,393386450,11720,11720,11720,11720,0
20230713,200900,393386450,11720,11720,11720,11720,0
20230713,200800,393386450,11720,11720,11720,11720,0
20230713,200700,393386450,11720,11720,11720,11720,0
20230713,200600,393386450,11720,11720,11720,11720,0
20230713,200500,393386450,11720,11720,11720,11720,0
20230713,200400,393386450,11720,11720,11720,11720,1777
20230713,200300,393386450,11720,11720,11720,11720,0
20230713,200200,393386450,11720,11720,11720,11720,0
20230713,200100,393386450,11720,11720,11720,11720,0
20230713,200000,393386450,11720,11720,11720,11720,0
20230713,195900,393386450,11720,11720,11720,11720,0
20230713,195800,393386450,11720,11720,11720,11720,0
20230713,195700,393386450,11720,11720,11720,11720,0
20230713,195600,393386450,11720,11720,11720,11720,0
20230713,195500,393386450,11720,11720,11720,11720,0
20230713,195400,393386450,11720,11720,11720,11720,0
20230713,195300,393386450,11720,11720,11720,11720,0
20230713,195200,393386450,11720,11720,11720,11720,0
20230713,195100,393386450,11720,11720,11720,11720,0
20230713,195000,393386450,11720,11720,11720,11720,0
20230713,194900,393386450,11720,11720,11720,11720,0
20230713,194800,393386450,11720,11720,11720,11720,0
20230713,194700,393386450,11720,11720,11720,11720,0
20230713,194600,393386450,11720,11720,11720,11720,0
20230713,194500,393386450,11720,11720,11720,11720,0
20230713,194400,393386450,11720,11720,11720,11720,0
20230713,194300,393386450,11720,11720,11720,11720,0
20230713,194200,393386450,11720,11720,11720,11720,0
20230713,194100,393386450,11720,11720,11720,11720,0
20230713,194000,393386450,11720,11720,11720,11720,0
20230713,193900,393386450,11720,11720,11720,11720,0
20230713,193800,393386450,11720,11720,11720,11720,0
20230713,193700,393386450,11720,11720,11720,11720,0
20230713,193600,393386450,11720,11720,11720,11720,0
20230713,193500,393386450,11720,11720,11720,11720,0
20230713,193400,393386450,11720,11720,11720,11720,1777
20230713,193300,393386450,11720,11720,11720,11720,0
20230713,193200,393386450,11720,11720,11720,11720,0
20230713,193100,393386450,11720,11720,11720,11720,0
20230713,193000,393386450,11720,11720,11720,11720,0
20230713,192900,393386450,11720,11720,11720,11720,0
20230713,192800,393386450,11720,11720,11720,11720,0
20230713,192700,393386450,11720,11720,11720,11720,0
20230713,192600,393386450,11720,11720,11720,11720,0
20230713,192500,393386450,11720,11720,11720,11720,0
20230713,192400,393386450,11720,11720,11720,11720,0
20230713,192300,393386450,11720,11720,11720,11720,0
20230713,192200,393386450,11720,11720,11720,11720,0
20230713,192100,393386450,11720,11720,11720,11720,0
20230713,192000,393386450,11720,11720,11720,11720,0
20230713,191900,393386450,11720,11720,11720,11720,0
20230713,191800,393386450,11720,11720,11720,11720,0
20230713,191700,393386450,11720,11720,11720,11720,0
20230713,191600,393386450,11720,11720,11720,11720,0
20230713,191500,393386450,11720,11720,11720,11720,0
20230713,191400,393386450,11720,11720,11720,11720,0
20230713,191300,393386450,11720,11720,11720,11720,0
20230713,191200,393386450,11720,11720,11720,11720,0
20230713,191100,393386450,11720,11720,11720,11720,0
20230713,191000,393386450,11720,11720,11720,11720,0
20230713,190900,393386450,11720,11720,11720,11720,0
20230713,190800,393386450,11720,11720,11720,11720,0
20230713,190700,393386450,11720,11720,11720,11720,0
20230713,190600,393386450,11720,11720,11720,11720,0
20230713,190500,393386450,11720,11720,11720,11720,0
20230713,190400,393386450,11720,11720,11720,11720,1777
20230713,190300,393386450,11720,11720,11720,11720,0
20230713,190200,393386450,11720,11720,11720,11720,0
20230713,190100,393386450,11720,11720,11720,11720,0
20230713,190000,393386450,11720,11720,11720,11720,0
20230713,185900,393386450,11720,11720,11720,11720,0
20230713,185800,393386450,11720,11720,11720,11720,0
20230713,185700,393386450,11720,11720,11720,11720,0
20230713,185600,393386450,11720,11720,11720,11720,0
20230713,185500,393386450,11720,11720,11720,11720,0
20230713,185400,393386450,11720,11720,11720,11720,0
20230713,185300,393386450,11720,11720,11720,11720,0
20230713,185200,393386450,11720,11720,11720,11720,0
20230713,185100,393386450,11720,11720,11720,11720,0
20230713,185000,393386450,11720,11720,11720,11720,0
20230713,184900,393386450,11720,11720,11720,11720,0
20230713,184800,393386450,11720,11720,11720,11720,0
20230713,184700,393386450,11720,11720,11720,11720,0
20230713,184600,393386450,11720,11720,11720,11720,0
20230713,184500,393386450,11720,11720,11720,11720,0
20230713,184400,393386450,11720,11720,11720,11720,0
20230713,184300,393386450,11720,11720,11720,11720,0
20230713,184200,393386450,11720,11720,11720,11720,0
20230713,184100,393386450,11720,11720,11720,11720,0
20230713,184000,393386450,11720,11720,11720,11720,0
20230713,183900,393386450,11720,11720,11720,11720,0
20230713,183800,393386450,11720,11720,11720,11720,0
20230713,183700,393386450,11720,11720,11720,11720,0
20230713,183600,393386450,11720,11720,11720,11720,0
20230713,183500,393386450,11720,11720,11720,11720,0
20230713,183400,393386450,11720,11720,11720,11720,1777
20230713,183300,393386450,11720,11720,11720,11720,0
20230713,183200,393386450,11720,11720,11720,11720,0
20230713,183100,393386450,11720,11720,11720,11720,0
20230713,183000,393386450,11720,11720,11720,11720,0
20230713,182900,393386450,11720,11720,11720,11720,0
20230713,182800,393386450,11720,11720,11720,11720,0
20230713,182700,393386450,11720,11720,11720,11720,0
20230713,182600,393386450,11720,11720,11720,11720,0
20230713,182500,393386450,11720,11720,11720,11720,0
20230713,182400,393386450,11720,11720,11720,11720,0
20230713,182300,393386450,11720,11720,11720,11720,0
20230713,182200,393386450,11720,11720,11720,11720,0
20230713,182100,393386450,11720,11720,11720,11720,0
20230713,182000,393386450,11720,11720,11720,11720,0
20230713,181900,393386450,11720,11720,11720,11720,0
20230713,181800,393386450,11720,11720,11720,11720,0
20230713,181700,393386450,11720,11720,11720,11720,0
20230713,181600,393386450,11720,11720,11720,11720,0
20230713,181500,393386450,11720,11720,11720,11720,0
20230713,181400,393386450,11720,11720,11720,11720,0
20230713,181300,393386450,11720,11720,11720,11720,0
20230713,181200,393386450,11720,11720,11720,11720,0
20230713,181100,393386450,11720,11720,11720,11720,0
20230713,181000,393386450,11720,11720,11720,11720,0
20230713,180900,393386450,11720,11720,11720,11720,0
20230713,180800,393386450,11720,11720,11720,11720,0
20230713,180700,393386450,11720,11720,11720,11720,0
20230713,180600,393386450,11720,11720,11720,11720,0
20230713,180500,393386450,11720,11720,11720,11720,0
20230713,180400,393386450,11720,11720,11720,11720,1777
20230713,180300,393386450,11720,11720,11720,11720,0
20230713,180200,393386450,11720,11720,11720,11720,0
20230713,180100,393386450,11720,11720,11720,11720,0
20230713,180000,393386450,11720,11720,11720,11720,0
20230713,175900,393386450,11720,11720,11720,11720,0
20230713,175800,393386450,11720,11720,11720,11720,0
20230713,175700,393386450,11720,11720,11720,11720,0
20230713,175600,393386450,11720,11720,11720,11720,0
20230713,175500,393386450,11720,11720,11720,11720,0
20230713,175400,393386450,11720,11720,11720,11720,0
20230713,175300,393386450,11720,11720,11720,11720,0
20230713,175200,393386450,11720,11720,11720,11720,0
20230713,175100,393386450,11720,11720,11720,11720,0
20230713,175000,393386450,11720,11720,11720,11720,0
20230713,174900,393386450,11720,11720,11720,11720,0
20230713,174800,393386450,11720,11720,11720,11720,0
20230713,174700,393386450,11720,11720,11720,11720,0
20230713,174600,393386450,11720,11720,11720,11720,0
20230713,174500,393386450,11720,11720,11720,11720,0
20230713,174400,393386450,11720,11720,11720,11720,0
20230713,174300,393386450,11720,11720,11720,11720,0
20230713,174200,393386450,11720,11720,11720,11720,0
20230713,174100,393386450,11720,11720,11720,11720,0
20230713,174000,393386450,11720,11720,11720,11720,0
20230713,173900,393386450,11720,11720,11720,11720,0
20230713,173800,393386450,11720,11720,11720,11720,0
20230713,173700,393386450,11720,11720,11720,11720,0
20230713,173600,393386450,11720,11720,11720,11720,0
20230713,173500,393386450,11720,11720,11720,11720,0
20230713,173400,393386450,11720,11720,11720,11720,1777
20230713,173300,393386450,11720,11720,11720,11720,0
20230713,173200,393386450,11720,11720,11720,11720,0
20230713,173100,393386450,11720,11720,11720,11720,0
20230713,173000,393386450,11720,11720,11720,11720,0
20230713,172900,393386450,11720,11720,11720,11720,0
20230713,172800,393386450,11720,11720,11720,11720,0
20230713,172700,393386450,11720,11720,11720,11720,0
20230713,172600,393386450,11720,11720,11720,11720,0
20230713,172500,393386450,11720,11720,11720,11720,0
20230713,172400,393386450,11720,11720,11720,11720,0
20230713,172300,393386450,11720,11720,11720,11720,0
20230713,172200,393386450,11720,11720,11720,11720,0
20230713,172100,393386450,11720,11720,11720,11720,0
20230713,172000,393386450,11720,11720,11720,11720,0
20230713,171900,393386450,11720,11720,11720,11720,0
20230713,171800,393386450,11720,11720,11720,11720,0
20230713,171700,393386450,11720,11720,11720,11720,0
20230713,171600,393386450,11720,11720,11720,11720,0
20230713,171500,393386450,11720,11720,11720,11720,0
20230713,171400,393386450,11720,11720,11720,11720,0
20230713,171300,393386450,11720,11720,11720,11720,0
20230713,171200,393386450,11720,11720,11720,11720,0
20230713,171100,393386450,11720,11720,11720,11720,0
20230713,171000,393386450,11720,11720,11720,11720,0
20230713,170900,393386450,11720,11720,11720,11720,0
20230713,170800,393386450,11720,11720,11720,11720,0
20230713,170700,393386450,11720,11720,11720,11720,0
20230713,170600,393386450,11720,11720,11720,11720,0
20230713,170500,393386450,11720,11720,11720,11720,0
20230713,170400,393386450,11720,11720,11720,11720,1777
20230713,170300,393386450,11720,11720,11720,11720,0
20230713,170200,393386450,11720,11720,11720,11720,0
20230713,170100,393386450,11720,11720,11720,11720,0
20230713,170000,393386450,11720,11720,11720,11720,0
20230713,165900,393386450,11720,11720,11720,11720,0
20230713,165800,393386450,11720,11720,11720,11720,0
20230713,165700,393386450,11720,11720,11720,11720,0
20230713,165600,393386450,11720,11720,11720,11720,0
20230713,165500,393386450,11720,11720,11720,11720,0
20230713,165400,393386450,11720,11720,11720,11720,0
20230713,165300,393386450,11720,11720,11720,11720,0
20230713,165200,393386450,11720,11720,11720,11720,0
20230713,165100,393386450,11720,11720,11720,11720,0
20230713,165000,393386450,11720,11720,11720,11720,0
20230713,164900,393386450,11720,11720,11720,11720,0
20230713,164800,393386450,11720,11720,11720,11720,0
20230713,164700,393386450,11720,11720,11720,11720,0
20230713,164600,393386450,11720,11720,11720,11720,0
20230713,164500,393386450,11720,11720,11720,11720,0
20230713,164400,393386450,11720,11720,11720,11720,0
20230713,164300,393386450,11720,11720,11720,11720,0
20230713,164200,393386450,11720,11720,11720,11720,0
20230713,164100,393386450,11720,11720,11720,11720,0
20230713,164000,393386450,11720,11720,11720,11720,0
20230713,163900,393386450,11720,11720,11720,11720,0
20230713,163800,393386450,11720,11720,11720,11720,0
20230713,163700,393386450,11720,11720,11720,11720,0
20230713,163600,393386450,11720,11720,11720,11720,0
20230713,163500,393386450,11720,11720,11720,11720,0
20230713,163400,393386450,11720,11720,11720,11720,1777
20230713,163300,393386450,11720,11720,11720,11720,0
20230713,163200,393386450,11720,11720,11720,11720,0
20230713,163100,393386450,11720,11720,11720,11720,0
20230713,163000,393386450,11720,11720,11720,11720,0
20230713,162900,393386450,11720,11720,11720,11720,0
20230713,162800,393386450,11720,11720,11720,11720,0
20230713,162700,393386450,11720,11720,11720,11720,0
20230713,162600,393386450,11720,11720,11720,11720,0
20230713,162500,393386450,11720,11720,11720,11720,0
20230713,162400,393386450,11720,11720,11720,11720,0
20230713,162300,393386450,11720,11720,11720,11720,0
20230713,162200,393386450,11720,11720,11720,11720,0
20230713,162100,393386450,11720,11720,11720,11720,0
20230713,162000,393386450,11720,11720,11720,11720,0
20230713,161900,393386450,11720,11720,11720,11720,0
20230713,161800,393386450,11720,11720,11720,11720,0
20230713,161700,393386450,11720,11720,11720,11720,0
20230713,161600,393386450,11720,11720,11720,11720,0
20230713,161500,393386450,11720,11720,11720,11720,0
20230713,161400,393386450,11720,11720,11720,11720,0
20230713,161300,393386450,11720,11720,11720,11720,0
20230713,161200,393386450,11720,11720,11720,11720,0
20230713,161100,393386450,11720,11720,11720,11720,0
20230713,161000,393386450,11720,11720,11720,11720,0
20230713,160900,393386450,11720,11720,11720,11720,0
20230713,160800,393386450,11720,11720,11720,11720,0
20230713,160700,393386450,11720,11720,11720,11720,0
20230713,160600,393386450,11720,11720,11720,11720,0
20230713,160500,393386450,11720,11720,11720,11720,0
20230713,160400,393386450,11720,11720,11720,11720,1777
20230713,160300,393386450,11720,11720,11720,11720,0
20230713,160200,393386450,11720,11720,11720,11720,0
20230713,160100,393386450,11720,11720,11720,11720,0
20230713,160000,393386450,11720,11720,11720,11720,0
20230713,155900,393386450,11720,11720,11720,11720,0
20230713,155800,393386450,11720,11720,11720,11720,0
20230713,155700,393386450,11720,11720,11720,11720,0
20230713,155600,393386450,11720,11720,11720,11720,0
20230713,155500,393386450,11720,11720,11720,11720,0
20230713,155400,393386450,11720,11720,11720,11720,0
20230713,155300,393386450,11720,11720,11720,11720,0
20230713,155200,393386450,11720,11720,11720,11720,0
20230713,155100,393386450,11720,11720,11720,11720,0
20230713,155000,393386450,11720,11720,11720,11720,0
20230713,154900,393386450,11720,11720,11720,11720,0
20230713,154800,393386450,11720,11720,11720,11720,0
20230713,154700,393386450,11720,11720,11720,11720,0
20230713,154600,393386450,11720,11720,11720,11720,0
20230713,154500,393386450,11720,11720,11720,11720,0
20230713,154400,393386450,11720,11720,11720,11720,0
20230713,154300,393386450,11720,11720,11720,11720,0
20230713,154200,393386450,11720,11720,11720,11720,0
20230713,154100,393386450,11720,11720,11720,11720,0
20230713,154000,393386450,11720,11720,11720,11720,0
20230713,153900,393386450,11720,11720,11720,11720,0
20230713,153800,393386450,11720,11720,11720,11720,0
20230713,153700,393386450,11720,11720,11720,11720,0
20230713,153600,393386450,11720,11720,11720,11720,0
20230713,153500,393386450,11720,11720,11720,11720,0
20230713,153400,393386450,11720,11720,11720,11720,1777
20230713,153300,393386450,11720,11720,11720,11720,0
20230713,153200,393386450,11720,11720,11720,11720,0
20230713,153100,393386450,11720,11720,11720,11720,0
20230713,153000,393386450,11720,11720,11720,11720,1777
20230713,152900,372560010,11750,11750,11750,11750,0
20230713,152800,372560010,11750,11750,11750,11750,0
20230713,152700,372560010,11750,11750,11750,11750,0
20230713,152600,372560010,11750,11750,11750,11750,0
20230713,152500,372560010,11750,11750,11750,11750,0
20230713,152400,372560010,11750,11750,11750,11750,0
20230713,152300,372560010,11750,11750,11750,11750,0
20230713,152200,372560010,11750,11750,11750,11750,0
20230713,152100,372560010,11750,11750,11750,11750,0
20230713,152000,372560010,11750,11750,11750,11750,0
20230713,151900,372560010,11750,11740,11750,11720,137
20230713,151800,370952280,11720,11720,11720,11720,0
20230713,151700,370952280,11720,11720,11720,11720,42
20230713,151600,370460040,11720,11720,11720,11720,167
20230713,151500,368502800,11720,11730,11730,11720,167
20230713,151400,366545550,11720,11720,11720,11720,0
20230713,151300,366545550,11720,11720,11720,11720,0
20230713,151200,366545550,11720,11740,11740,11720,42
20230713,151100,366052960,11720,11720,11720,11720,0
20230713,151000,366052960,11720,11720,11720,11720,50
20230713,150900,365466960,11720,11730,11730,11720,240
20230713,150800,362653760,11730,11730,11730,11730,0
20230713,150700,362653760,11730,11730,11730,11730,45
20230713,150600,362125910,11730,11730,11730,11730,50
20230713,150500,361539410,11740,11740,11740,11740,0
20230713,150400,361539410,11740,11740,11740,11740,14
20230713,150300,361375050,11740,11740,11740,11740,45
20230713,150200,360846750,11740,11740,11740,11740,0
20230713,150100,360846750,11740,11740,11740,11740,90
20230713,150000,359790150,11730,11730,11730,11730,0
20230713,145900,359790150,11730,11730,11730,11730,116
20230713,145800,358429470,11730,11740,11740,11730,70
20230713,145700,357608290,11740,11740,11740,11740,0
20230713,145600,357608290,11740,11740,11740,11740,0
20230713,145500,357608290,11740,11740,11740,11740,12
20230713,145400,357467410,11760,11760,11760,11760,5
20230713,145300,357408610,11760,11760,11760,11760,1
20230713,145200,357396850,11760,11760,11760,11760,0
20230713,145100,357396850,11760,11760,11760,11760,126
20230713,145000,355915090,11760,11760,11760,11760,0
20230713,144900,355915090,11760,11750,11760,11750,255
20230713,144800,352916390,11760,11760,11760,11760,0
20230713,144700,352916390,11760,11760,11760,11760,0
20230713,144600,352916390,11760,11760,11760,11760,1
20230713,144500,352904630,11760,11760,11760,11760,0
20230713,144400,352904630,11760,11760,11760,11760,1
20230713,144300,352892870,11720,11720,11720,11720,0
20230713,144200,352892870,11720,11720,11720,11720,116
20230713,144100,351533350,11720,11720,11720,11720,0
20230713,144000,351533350,11720,11750,11750,11720,2268
20230713,143900,324950200,11730,11730,11730,11730,0
20230713,143800,324950200,11730,11730,11730,11730,0
20230713,143700,324950200,11730,11730,11730,11730,0
20230713,143600,324950200,11730,11730,11730,11730,0
20230713,143500,324950200,11730,11730,11730,11730,40
20230713,143400,324481000,11770,11770,11770,11770,0
20230713,143300,324481000,11770,11770,11770,11770,0
20230713,143200,324481000,11770,11770,11770,11770,0
20230713,143100,324481000,11770,11770,11770,11770,0
20230713,143000,324481000,11770,11770,11770,11770,0
20230713,142900,324481000,11770,11770,11770,11770,0
20230713,142800,324481000,11770,11770,11770,11770,0
20230713,142700,324481000,11770,11770,11770,11770,5
20230713,142600,324422150,11720,11760,11760,11720,1578
20230713,142500,305913950,11770,11770,11770,11770,10
20230713,142400,305796250,11780,11780,11780,11780,5
20230713,142300,305737350,11770,11770,11770,11770,1
20230713,142200,305725580,11780,11780,11780,11780,0
20230713,142100,305725580,11780,11780,11780,11780,0
20230713,142000,305725580,11780,11780,11780,11780,0
20230713,141900,305725580,11780,11790,11790,11780,18
20230713,141800,305513440,11790,11790,11790,11790,0
20230713,141700,305513440,11790,11790,11790,11790,0
20230713,141600,305513440,11790,11790,11790,11790,3
20230713,141500,305478070,11790,11790,11790,11790,0
20230713,141400,305478070,11790,11790,11790,11790,0
20230713,141300,305478070,11790,11790,11790,11790,0
20230713,141200,305478070,11790,11790,11790,11790,9
20230713,141100,305371960,11790,11790,11790,11790,19
20230713,141000,305147950,11790,11790,11790,11790,82
20230713,140900,304181170,11760,11760,11760,11760,0
20230713,140800,304181170,11760,11760,11760,11760,0
20230713,140700,304181170,11760,11760,11760,11760,0
20230713,140600,304181170,11760,11760,11760,11760,1
20230713,140500,304169410,11790,11790,11790,11790,9
20230713,140400,304063300,11790,11790,11790,11790,30
20230713,140300,303709600,11780,11780,11780,11780,0
20230713,140200,303709600,11780,11780,11780,11780,0
20230713,140100,303709600,11780,11780,11780,11780,90
20230713,140000,302649400,11780,11780,11780,11780,20
20230713,135900,302413800,11780,11780,11780,11780,0
20230713,135800,302413800,11780,11780,11780,11780,1
20230713,135700,302402020,11730,11730,11730,11730,0
20230713,135600,302402020,11730,11730,11730,11730,0
20230713,135500,302402020,11730,11730,11730,11730,0
20230713,135400,302402020,11730,11760,11760,11730,473
20230713,135300,296853020,11790,11790,11790,11790,5
20230713,135200,296794070,11760,11760,11760,11760,1
20230713,135100,296782310,11790,11790,11790,11790,0
20230713,135000,296782310,11790,11790,11790,11790,0
20230713,134900,296782310,11790,11790,11790,11790,0
20230713,134800,296782310,11790,11790,11790,11790,1
20230713,134700,296770520,11790,11790,11790,11790,2
20230713,134600,296746940,11800,11800,11800,11800,0
20230713,134500,296746940,11800,11790,11800,11790,400
20230713,134400,292027240,11800,11800,11800,11800,0
20230713,134300,292027240,11800,11800,11800,11800,30
20230713,134200,291673240,11760,11760,11760,11760,10
20230713,134100,291555640,11760,11760,11760,11760,0
20230713,134000,291555640,11760,11760,11760,11760,0
20230713,133900,291555640,11760,11760,11760,11760,38
20230713,133800,291108760,11760,11760,11760,11760,0
20230713,133700,291108760,11760,11760,11760,11760,50
20230713,133600,290520760,11760,11760,11760,11760,0
20230713,133500,290520760,11760,11760,11760,11760,0
20230713,133400,290520760,11760,11760,11760,11760,0
20230713,133300,290520760,11760,11760,11760,11760,50
20230713,133200,289932760,11760,11760,11760,11760,0
20230713,133100,289932760,11760,11760,11760,11760,0
20230713,133000,289932760,11760,11760,11760,11760,24
20230713,132900,289650520,11790,11790,11790,11790,0
20230713,132800,289650520,11790,11790,11790,11790,0
20230713,132700,289650520,11790,11790,11790,11790,6
20230713,132600,289579780,11790,11790,11790,11790,0
20230713,132500,289579780,11790,11790,11790,11790,1
20230713,132400,289567990,11790,11790,11790,11790,0
20230713,132300,289567990,11790,11780,11790,11780,9
20230713,132200,289461930,11750,11750,11750,11750,0
20230713,132100,289461930,11750,11750,11750,11750,1
20230713,132000,289450180,11770,11770,11770,11770,0
20230713,131900,289450180,11770,11740,11770,11740,1171
20230713,131800,275690860,11740,11740,11740,11740,7
20230713,131700,275608680,11740,11740,11740,11740,0
20230713,131600,275608680,11740,11730,11740,11730,12
20230713,131500,275467830,11720,11720,11720,11720,0
20230713,131400,275467830,11720,11720,11720,11720,2
20230713,131300,275444390,11720,11720,11720,11720,0
20230713,131200,275444390,11720,11720,11720,11720,35
20230713,131100,275034190,11720,11730,11730,11720,571
20230713,131000,268337360,11730,11730,11730,11730,0
20230713,130900,268337360,11730,11770,11770,11730,101
20230713,130800,267151790,11770,11800,11800,11770,2
20230713,130700,267128220,11740,11790,11790,11740,6
20230713,130600,267057670,11740,11790,11790,11740,280
20230713,130500,263760120,11790,11790,11790,11790,1
20230713,130400,263748330,11750,11750,11750,11750,0
20230713,130300,263748330,11750,11750,11750,11750,0
20230713,130200,263748330,11750,11750,11750,11750,2
20230713,130100,263724830,11750,11750,11750,11750,2
20230713,130000,263701330,11750,11740,11750,11740,82
20230713,125900,262737980,11750,11780,11780,11750,661
20230713,125800,254963900,11770,11770,11770,11770,0
20230713,125700,254963900,11770,11770,11770,11770,0
20230713,125600,254963900,11770,11770,11770,11770,0
20230713,125500,254963900,11770,11770,11770,11770,0
20230713,125400,254963900,11770,11770,11770,11770,40
20230713,125300,254493100,11760,11770,11770,11760,139
20230713,125200,252858410,11770,11800,11800,11770,682
20230713,125100,244825360,11830,11830,11830,11830,0
20230713,125000,244825360,11830,11830,11830,11830,0
20230713,124900,244825360,11830,11830,11830,11830,0
20230713,124800,244825360,11830,11830,11830,11830,0
20230713,124700,244825360,11830,11830,11830,11830,0
20230713,124600,244825360,11830,11830,11830,11830,0
20230713,124500,244825360,11830,11830,11830,11830,0
20230713,124400,244825360,11830,11830,11830,11830,0
20230713,124300,244825360,11830,11830,11830,11830,0
20230713,124200,244825360,11830,11830,11830,11830,0
20230713,124100,244825360,11830,11830,11830,11830,0
20230713,124000,244825360,11830,11830,11830,11830,0
20230713,123900,244825360,11830,11790,11830,11790,250
20230713,123800,241869860,11790,11790,11790,11790,0
20230713,123700,241869860,11790,11810,11830,11790,205
20230713,123600,239447210,11810,11810,11810,11810,0
20230713,123500,239447210,11810,11810,11810,11810,0
20230713,123400,239447210,11810,11810,11810,11810,1
20230713,123300,239435400,11810,11800,11810,11790,81
20230713,123200,238479690,11800,11800,11800,11800,0
20230713,123100,238479690,11800,11800,11800,11800,0
20230713,123000,238479690,11800,11800,11800,11800,0
20230713,122900,238479690,11800,11800,11800,11800,0
20230713,122800,238479690,11800,11800,11800,11800,0
20230713,122700,238479690,11800,11800,11800,11800,22
20230713,122600,238220090,11800,11800,11800,11800,0
20230713,122500,238220090,11800,11800,11800,11800,0
20230713,122400,238220090,11800,11800,11800,11800,0
20230713,122300,238220090,11800,11800,11800,11800,0
20230713,122200,238220090,11800,11800,11800,11800,81
20230713,122100,237264290,11800,11800,11800,11800,15
20230713,122000,237087290,11800,11800,11800,11800,1
20230713,121900,237075490,11780,11780,11780,11780,0
20230713,121800,237075490,11780,11780,11780,11780,0
20230713,121700,237075490,11780,11790,11790,11780,50
20230713,121600,236486270,11800,11800,11800,11800,0
20230713,121500,236486270,11800,11800,11800,11800,0
20230713,121400,236486270,11800,11800,11800,11800,0
20230713,121300,236486270,11800,11800,11800,11800,0
20230713,121200,236486270,11800,11800,11800,11800,1
20230713,121100,236474470,11800,11800,11800,11800,0
20230713,121000,236474470,11800,11800,11800,11800,11
20230713,120900,236344670,11810,11810,11810,11810,100
20230713,120800,235163670,11810,11810,11810,11810,0
20230713,120700,235163670,11810,11800,11810,11790,11
20230713,120600,235033900,11790,11790,11790,11790,70
20230713,120500,234208600,11800,11800,11800,11800,0
20230713,120400,234208600,11800,11800,11800,11800,30
20230713,120300,233854600,11810,11810,11810,11810,2
20230713,120200,233830980,11810,11810,11810,11810,0
20230713,120100,233830980,11810,11810,11810,11810,0
20230713,120000,233830980,11810,11810,11810,11810,0
20230713,115900,233830980,11810,11810,11810,11810,0
20230713,115800,233830980,11810,11810,11810,11810,0
20230713,115700,233830980,11810,11810,11810,11810,0
20230713,115600,233830980,11810,11810,11810,11810,10
20230713,115500,233712880,11810,11810,11810,11810,0
20230713,115400,233712880,11810,11810,11810,11810,0
20230713,115300,233712880,11810,11810,11810,11810,12
20230713,115200,233571160,11810,11810,11810,11810,80
20230713,115100,232626360,11810,11810,11810,11810,0
20230713,115000,232626360,11810,11810,11810,11810,0
20230713,114900,232626360,11810,11810,11810,11810,0
20230713,114800,232626360,11810,11810,11810,11810,0
20230713,114700,232626360,11810,11810,11810,11810,0
20230713,114600,232626360,11810,11810,11810,11810,0
20230713,114500,232626360,11810,11810,11810,11810,191
20230713,114400,230370650,11810,11810,11810,11810,0
20230713,114300,230370650,11810,11810,11810,11810,1
20230713,114200,230358840,11810,11810,11810,11810,0
20230713,114100,230358840,11810,11810,11810,11810,108
20230713,114000,229083360,11810,11810,11810,11810,0
20230713,113900,229083360,11810,11810,11810,11810,141
20230713,113800,227418150,11810,11810,11810,11810,0
20230713,113700,227418150,11810,11810,11810,11810,0
20230713,113600,227418150,11810,11810,11810,11810,1
20230713,113500,227406340,11800,11780,11800,11780,4
20230713,113400,227359180,11780,11790,11790,11780,100
20230713,113300,226181130,11780,11780,11780,11780,0
20230713,113200,226181130,11780,11780,11780,11780,0
20230713,113100,226181130,11780,11780,11780,11780,100
20230713,113000,225003130,11780,11780,11780,11780,0
20230713,112900,225003130,11780,11780,11780,11780,3
20230713,112800,224967790,11780,11780,11780,11780,50
20230713,112700,224378790,11790,11790,11790,11790,203
20230713,112600,221985420,11790,11790,11790,11790,0
20230713,112500,221985420,11790,11790,11790,11790,1
20230713,112400,221973630,11790,11790,11790,11790,4
20230713,112300,221926470,11790,11790,11790,11790,37
20230713,112200,221490240,11790,11790,11790,11790,0
20230713,112100,221490240,11790,11790,11790,11790,0
20230713,112000,221490240,11790,11810,11810,11790,89
20230713,111900,220440890,11810,11800,11810,11800,18
20230713,111800,220228440,11810,11810,11810,11810,0
20230713,111700,220228440,11810,11800,11810,11800,366
20230713,111600,215906010,11780,11780,11780,11780,0
20230713,111500,215906010,11780,11780,11780,11780,0
20230713,111400,215906010,11780,11780,11780,11780,0
20230713,111300,215906010,11780,11780,11780,11780,3
20230713,111200,215870670,11780,11780,11780,11780,0
20230713,111100,215870670,11780,11780,11780,11780,95
20230713,111000,214751570,11780,11780,11780,11780,5
20230713,110900,214692670,11810,11810,11810,11810,100
20230713,110800,213511670,11810,11810,11810,11810,0
20230713,110700,213511670,11810,11810,11810,11810,0
20230713,110600,213511670,11810,11810,11810,11810,0
20230713,110500,213511670,11810,11810,11810,11810,56
20230713,110400,212850310,11810,11810,11810,11810,85
20230713,110300,211846460,11810,11810,11810,11810,0
20230713,110200,211846460,11810,11810,11810,11810,0
20230713,110100,211846460,11810,11810,11810,11810,0
20230713,110000,211846460,11810,11810,11810,11810,0
20230713,105900,211846460,11810,11810,11810,11810,0
20230713,105800,211846460,11810,11810,11810,11810,0
20230713,105700,211846460,11810,11810,11810,11810,1
20230713,105600,211834650,11830,11830,11830,11830,0
20230713,105500,211834650,11830,11830,11830,11830,0
20230713,105400,211834650,11830,11830,11830,11830,0
20230713,105300,211834650,11830,11830,11830,11830,0
20230713,105200,211834650,11830,11830,11830,11830,0
20230713,105100,211834650,11830,11840,11840,11830,525
20230713,105000,205623880,11840,11840,11840,11840,290
20230713,104900,202190280,11830,11830,11830,11830,5
20230713,104800,202131130,11830,11830,11830,11830,100
20230713,104700,200948130,11840,11850,11880,11840,294
20230713,104600,197461300,11840,11840,11840,11840,0
20230713,104500,197461300,11840,11840,11840,11840,0
20230713,104400,197461300,11840,11830,11840,11830,414
20230713,104300,192562680,11830,11780,11830,11780,841
20230713,104200,182652860,11770,11750,11770,11750,1106
20230713,104100,169653080,11750,11750,11750,11750,109
20230713,104000,168372330,11740,11740,11740,11740,0
20230713,103900,168372330,11740,11740,11740,11740,1
20230713,103800,168360590,11730,11730,11730,11730,0
20230713,103700,168360590,11730,11730,11730,11730,0
20230713,103600,168360590,11730,11730,11730,11730,0
20230713,103500,168360590,11730,11730,11730,11730,500
20230713,103400,162495590,11720,11720,11720,11720,0
20230713,103300,162495590,11720,11720,11720,11720,1
20230713,103200,162483870,11720,11720,11720,11720,500
20230713,103100,156623870,11710,11710,11710,11710,500
20230713,103000,150768870,11710,11750,11750,11710,75
20230713,102900,149890480,11770,11770,11770,11770,0
20230713,102800,149890480,11770,11770,11770,11770,0
20230713,102700,149890480,11770,11770,11770,11770,0
20230713,102600,149890480,11770,11770,11770,11770,0
20230713,102500,149890480,11770,11770,11770,11770,0
20230713,102400,149890480,11770,11770,11770,11770,0
20230713,102300,149890480,11770,11770,11770,11770,1
20230713,102200,149878710,11750,11750,11750,11750,160
20230713,102100,147998710,11750,11760,11760,11750,280
20230713,102000,144708690,11750,11750,11750,11750,0
20230713,101900,144708690,11750,11750,11750,11750,0
20230713,101800,144708690,11750,11750,11750,11750,0
20230713,101700,144708690,11750,11760,11760,11750,477
20230713,101600,139103900,11770,11770,11770,11770,0
20230713,101500,139103900,11770,11770,11770,11770,0
20230713,101400,139103900,11770,11770,11770,11770,18
20230713,101300,138892040,11750,11750,11750,11750,14
20230713,101200,138727540,11750,11750,11750,11750,69
20230713,101100,137916790,11770,11770,11770,11770,0
20230713,101000,137916790,11770,11770,11770,11770,5
20230713,100900,137857940,11750,11750,11750,11750,25
20230713,100800,137564190,11750,11750,11750,11750,18
20230713,100700,137352690,11700,11700,11700,11700,0
20230713,100600,137352690,11700,11700,11700,11700,12
20230713,100500,137212290,11700,11750,11750,11700,149
20230713,100400,135468890,11700,11700,11700,11700,1
20230713,100300,135457190,11700,11720,11720,11700,700
20230713,100200,127262110,11780,11770,11780,11770,8
20230713,100100,127167900,11720,11770,11770,11720,4
20230713,100000,127120870,11770,11720,11770,11720,302
20230713,095900,123581330,11720,11720,11720,11720,200
20230713,095800,121237330,11710,11710,11710,11710,0
20230713,095700,121237330,11710,11750,11790,11710,400
20230713,095600,116545870,11750,11750,11750,11750,343
20230713,095500,112515620,11730,11730,11730,11730,0
20230713,095400,112515620,11730,11730,11730,11730,0
20230713,095300,112515620,11730,11730,11730,11730,0
20230713,095200,112515620,11730,11740,11740,11730,104
20230713,095100,111295580,11730,11730,11730,11730,0
20230713,095000,111295580,11730,11740,11740,11730,33
20230713,094900,110908240,11730,11730,11730,11730,0
20230713,094800,110908240,11730,11730,11730,11730,0
20230713,094700,110908240,11730,11750,11750,11730,1301
20230713,094600,95644050,11820,11820,11820,11820,1
20230713,094500,95632230,11750,11750,11750,11750,1
20230713,094400,95620480,11740,11740,11740,11740,0
20230713,094300,95620480,11740,11740,11740,11740,0
20230713,094200,95620480,11740,11740,11740,11740,0
20230713,094100,95620480,11740,11740,11740,11740,0
20230713,094000,95620480,11740,11820,11820,11740,998
20230713,093900,83887190,11850,11850,11850,11850,0
20230713,093800,83887190,11850,11850,11850,11850,0
20230713,093700,83887190,11850,11850,11850,11850,1
20230713,093600,83875340,11870,11870,11870,11870,0
20230713,093500,83875340,11870,11870,11870,11870,1
20230713,093400,83863470,11870,11870,11870,11870,5
20230713,093300,83804120,11880,11870,11880,11870,100
20230713,093200,82616410,11870,11870,11870,11870,11
20230713,093100,82485840,11880,11880,11880,11880,3
20230713,093000,82450200,11880,11850,11880,11850,30
20230713,092900,82093860,11800,11810,11810,11800,134
20230713,092800,80512570,11800,11910,11910,11800,439
20230713,092700,75302300,11910,11900,11910,11900,158
20230713,092600,73420620,11910,11900,11910,11890,691
20230713,092500,65198650,11890,11860,11890,11860,358
20230713,092400,60946030,11850,11800,11850,11800,604
20230713,092300,53804800,11800,11800,11800,11800,0
20230713,092200,53804800,11800,11790,11800,11750,835
20230713,092100,43961700,11790,11780,11790,11780,100
20230713,092000,42782880,11740,11740,11740,11740,0
20230713,091900,42782880,11740,11740,11740,11740,39
20230713,091800,42325020,11790,11780,11790,11780,281
20230713,091700,39012280,11770,11770,11770,11770,518
20230713,091600,32915420,11770,11770,11770,11770,127
20230713,091500,31420630,11760,11760,11760,11760,173
20230713,091400,29386150,11760,11760,11760,11760,0
20230713,091300,29386150,11760,11760,11760,11760,4
20230713,091200,29339110,11720,11730,11730,11720,205
20230713,091100,26934560,11730,11740,11740,11720,1433
20230713,091000,10132440,11770,11760,11770,11760,19
20230713,090900,9908980,11730,11730,11730,11730,0
20230713,090800,9908980,11730,11730,11730,11730,0
20230713,090700,9908980,11730,11730,11730,11730,1
20230713,090600,9897250,11730,11730,11730,11730,0
20230713,090500,9897250,11730,11730,11730,11730,11
20230713,090400,9768220,11760,11760,11760,11760,15
20230713,090300,9591820,11780,11760,11780,11760,57
20230713,090200,8921010,11750,11720,11760,11720,334
20230713,090100,4999650,11720,11690,11720,11690,299
20230713,090000,1497600,11700,11700,11700,11700,128