KissMeData/270660/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203200,433426910,14620,14620,14620,14620,1655
20230711,203100,433426910,14620,14620,14620,14620,0
20230711,203000,433426910,14620,14620,14620,14620,0
20230711,202900,433426910,14620,14620,14620,14620,0
20230711,202800,433426910,14620,14620,14620,14620,0
20230711,202700,433426910,14620,14620,14620,14620,0
20230711,202600,433426910,14620,14620,14620,14620,0
20230711,202500,433426910,14620,14620,14620,14620,0
20230711,202400,433426910,14620,14620,14620,14620,0
20230711,202300,433426910,14620,14620,14620,14620,0
20230711,202200,433426910,14620,14620,14620,14620,0
20230711,202100,433426910,14620,14620,14620,14620,0
20230711,202000,433426910,14620,14620,14620,14620,0
20230711,201900,433426910,14620,14620,14620,14620,0
20230711,201800,433426910,14620,14620,14620,14620,0
20230711,201700,433426910,14620,14620,14620,14620,0
20230711,201600,433426910,14620,14620,14620,14620,0
20230711,201500,433426910,14620,14620,14620,14620,0
20230711,201400,433426910,14620,14620,14620,14620,0
20230711,201300,433426910,14620,14620,14620,14620,0
20230711,201200,433426910,14620,14620,14620,14620,0
20230711,201100,433426910,14620,14620,14620,14620,0
20230711,201000,433426910,14620,14620,14620,14620,0
20230711,200900,433426910,14620,14620,14620,14620,0
20230711,200800,433426910,14620,14620,14620,14620,0
20230711,200700,433426910,14620,14620,14620,14620,0
20230711,200600,433426910,14620,14620,14620,14620,0
20230711,200500,433426910,14620,14620,14620,14620,0
20230711,200400,433426910,14620,14620,14620,14620,0
20230711,200300,433426910,14620,14620,14620,14620,0
20230711,200200,433426910,14620,14620,14620,14620,1655
20230711,200100,433426910,14620,14620,14620,14620,0
20230711,200000,433426910,14620,14620,14620,14620,0
20230711,195900,433426910,14620,14620,14620,14620,0
20230711,195800,433426910,14620,14620,14620,14620,0
20230711,195700,433426910,14620,14620,14620,14620,0
20230711,195600,433426910,14620,14620,14620,14620,0
20230711,195500,433426910,14620,14620,14620,14620,0
20230711,195400,433426910,14620,14620,14620,14620,0
20230711,195300,433426910,14620,14620,14620,14620,0
20230711,195200,433426910,14620,14620,14620,14620,0
20230711,195100,433426910,14620,14620,14620,14620,0
20230711,195000,433426910,14620,14620,14620,14620,0
20230711,194900,433426910,14620,14620,14620,14620,0
20230711,194800,433426910,14620,14620,14620,14620,0
20230711,194700,433426910,14620,14620,14620,14620,0
20230711,194600,433426910,14620,14620,14620,14620,0
20230711,194500,433426910,14620,14620,14620,14620,0
20230711,194400,433426910,14620,14620,14620,14620,0
20230711,194300,433426910,14620,14620,14620,14620,0
20230711,194200,433426910,14620,14620,14620,14620,0
20230711,194100,433426910,14620,14620,14620,14620,0
20230711,194000,433426910,14620,14620,14620,14620,0
20230711,193900,433426910,14620,14620,14620,14620,0
20230711,193800,433426910,14620,14620,14620,14620,0
20230711,193700,433426910,14620,14620,14620,14620,0
20230711,193600,433426910,14620,14620,14620,14620,0
20230711,193500,433426910,14620,14620,14620,14620,0
20230711,193400,433426910,14620,14620,14620,14620,0
20230711,193300,433426910,14620,14620,14620,14620,0
20230711,193200,433426910,14620,14620,14620,14620,1655
20230711,193100,433426910,14620,14620,14620,14620,0
20230711,193000,433426910,14620,14620,14620,14620,0
20230711,192900,433426910,14620,14620,14620,14620,0
20230711,192800,433426910,14620,14620,14620,14620,0
20230711,192700,433426910,14620,14620,14620,14620,0
20230711,192600,433426910,14620,14620,14620,14620,0
20230711,192500,433426910,14620,14620,14620,14620,0
20230711,192400,433426910,14620,14620,14620,14620,0
20230711,192300,433426910,14620,14620,14620,14620,0
20230711,192200,433426910,14620,14620,14620,14620,0
20230711,192100,433426910,14620,14620,14620,14620,0
20230711,192000,433426910,14620,14620,14620,14620,0
20230711,191900,433426910,14620,14620,14620,14620,0
20230711,191800,433426910,14620,14620,14620,14620,0
20230711,191700,433426910,14620,14620,14620,14620,0
20230711,191600,433426910,14620,14620,14620,14620,0
20230711,191500,433426910,14620,14620,14620,14620,0
20230711,191400,433426910,14620,14620,14620,14620,0
20230711,191300,433426910,14620,14620,14620,14620,0
20230711,191200,433426910,14620,14620,14620,14620,0
20230711,191100,433426910,14620,14620,14620,14620,0
20230711,191000,433426910,14620,14620,14620,14620,0
20230711,190900,433426910,14620,14620,14620,14620,0
20230711,190800,433426910,14620,14620,14620,14620,0
20230711,190700,433426910,14620,14620,14620,14620,0
20230711,190600,433426910,14620,14620,14620,14620,0
20230711,190500,433426910,14620,14620,14620,14620,0
20230711,190400,433426910,14620,14620,14620,14620,0
20230711,190300,433426910,14620,14620,14620,14620,0
20230711,190200,433426910,14620,14620,14620,14620,1655
20230711,190100,433426910,14620,14620,14620,14620,0
20230711,190000,433426910,14620,14620,14620,14620,0
20230711,185900,433426910,14620,14620,14620,14620,0
20230711,185800,433426910,14620,14620,14620,14620,0
20230711,185700,433426910,14620,14620,14620,14620,0
20230711,185600,433426910,14620,14620,14620,14620,0
20230711,185500,433426910,14620,14620,14620,14620,0
20230711,185400,433426910,14620,14620,14620,14620,0
20230711,185300,433426910,14620,14620,14620,14620,0
20230711,185200,433426910,14620,14620,14620,14620,0
20230711,185100,433426910,14620,14620,14620,14620,0
20230711,185000,433426910,14620,14620,14620,14620,0
20230711,184900,433426910,14620,14620,14620,14620,0
20230711,184800,433426910,14620,14620,14620,14620,0
20230711,184700,433426910,14620,14620,14620,14620,0
20230711,184600,433426910,14620,14620,14620,14620,0
20230711,184500,433426910,14620,14620,14620,14620,0
20230711,184400,433426910,14620,14620,14620,14620,0
20230711,184300,433426910,14620,14620,14620,14620,0
20230711,184200,433426910,14620,14620,14620,14620,0
20230711,184100,433426910,14620,14620,14620,14620,0
20230711,184000,433426910,14620,14620,14620,14620,0
20230711,183900,433426910,14620,14620,14620,14620,0
20230711,183800,433426910,14620,14620,14620,14620,0
20230711,183700,433426910,14620,14620,14620,14620,0
20230711,183600,433426910,14620,14620,14620,14620,0
20230711,183500,433426910,14620,14620,14620,14620,0
20230711,183400,433426910,14620,14620,14620,14620,0
20230711,183300,433426910,14620,14620,14620,14620,0
20230711,183200,433426910,14620,14620,14620,14620,1655
20230711,183100,433426910,14620,14620,14620,14620,0
20230711,183000,433426910,14620,14620,14620,14620,0
20230711,182900,433426910,14620,14620,14620,14620,0
20230711,182800,433426910,14620,14620,14620,14620,0
20230711,182700,433426910,14620,14620,14620,14620,0
20230711,182600,433426910,14620,14620,14620,14620,0
20230711,182500,433426910,14620,14620,14620,14620,0
20230711,182400,433426910,14620,14620,14620,14620,0
20230711,182300,433426910,14620,14620,14620,14620,0
20230711,182200,433426910,14620,14620,14620,14620,0
20230711,182100,433426910,14620,14620,14620,14620,0
20230711,182000,433426910,14620,14620,14620,14620,0
20230711,181900,433426910,14620,14620,14620,14620,0
20230711,181800,433426910,14620,14620,14620,14620,0
20230711,181700,433426910,14620,14620,14620,14620,0
20230711,181600,433426910,14620,14620,14620,14620,0
20230711,181500,433426910,14620,14620,14620,14620,0
20230711,181400,433426910,14620,14620,14620,14620,0
20230711,181300,433426910,14620,14620,14620,14620,0
20230711,181200,433426910,14620,14620,14620,14620,0
20230711,181100,433426910,14620,14620,14620,14620,0
20230711,181000,433426910,14620,14620,14620,14620,0
20230711,180900,433426910,14620,14620,14620,14620,0
20230711,180800,433426910,14620,14620,14620,14620,0
20230711,180700,433426910,14620,14620,14620,14620,0
20230711,180600,433426910,14620,14620,14620,14620,0
20230711,180500,433426910,14620,14620,14620,14620,0
20230711,180400,433426910,14620,14620,14620,14620,0
20230711,180300,433426910,14620,14620,14620,14620,0
20230711,180200,433426910,14620,14620,14620,14620,1655
20230711,180100,433426910,14620,14620,14620,14620,0
20230711,180000,433426910,14620,14620,14620,14620,0
20230711,175900,433426910,14620,14620,14620,14620,0
20230711,175800,433426910,14620,14620,14620,14620,0
20230711,175700,433426910,14620,14620,14620,14620,0
20230711,175600,433426910,14620,14620,14620,14620,0
20230711,175500,433426910,14620,14620,14620,14620,0
20230711,175400,433426910,14620,14620,14620,14620,0
20230711,175300,433426910,14620,14620,14620,14620,0
20230711,175200,433426910,14620,14620,14620,14620,0
20230711,175100,433426910,14620,14620,14620,14620,0
20230711,175000,433426910,14620,14620,14620,14620,0
20230711,174900,433426910,14620,14620,14620,14620,0
20230711,174800,433426910,14620,14620,14620,14620,0
20230711,174700,433426910,14620,14620,14620,14620,0
20230711,174600,433426910,14620,14620,14620,14620,0
20230711,174500,433426910,14620,14620,14620,14620,0
20230711,174400,433426910,14620,14620,14620,14620,0
20230711,174300,433426910,14620,14620,14620,14620,0
20230711,174200,433426910,14620,14620,14620,14620,0
20230711,174100,433426910,14620,14620,14620,14620,0
20230711,174000,433426910,14620,14620,14620,14620,0
20230711,173900,433426910,14620,14620,14620,14620,0
20230711,173800,433426910,14620,14620,14620,14620,0
20230711,173700,433426910,14620,14620,14620,14620,0
20230711,173600,433426910,14620,14620,14620,14620,0
20230711,173500,433426910,14620,14620,14620,14620,0
20230711,173400,433426910,14620,14620,14620,14620,0
20230711,173300,433426910,14620,14620,14620,14620,0
20230711,173200,433426910,14620,14620,14620,14620,1655
20230711,173100,433426910,14620,14620,14620,14620,0
20230711,173000,433426910,14620,14620,14620,14620,0
20230711,172900,433426910,14620,14620,14620,14620,0
20230711,172800,433426910,14620,14620,14620,14620,0
20230711,172700,433426910,14620,14620,14620,14620,0
20230711,172600,433426910,14620,14620,14620,14620,0
20230711,172500,433426910,14620,14620,14620,14620,0
20230711,172400,433426910,14620,14620,14620,14620,0
20230711,172300,433426910,14620,14620,14620,14620,0
20230711,172200,433426910,14620,14620,14620,14620,0
20230711,172100,433426910,14620,14620,14620,14620,0
20230711,172000,433426910,14620,14620,14620,14620,0
20230711,171900,433426910,14620,14620,14620,14620,0
20230711,171800,433426910,14620,14620,14620,14620,0
20230711,171700,433426910,14620,14620,14620,14620,0
20230711,171600,433426910,14620,14620,14620,14620,0
20230711,171500,433426910,14620,14620,14620,14620,0
20230711,171400,433426910,14620,14620,14620,14620,0
20230711,171300,433426910,14620,14620,14620,14620,0
20230711,171200,433426910,14620,14620,14620,14620,0
20230711,171100,433426910,14620,14620,14620,14620,0
20230711,171000,433426910,14620,14620,14620,14620,0
20230711,170900,433426910,14620,14620,14620,14620,0
20230711,170800,433426910,14620,14620,14620,14620,0
20230711,170700,433426910,14620,14620,14620,14620,0
20230711,170600,433426910,14620,14620,14620,14620,0
20230711,170500,433426910,14620,14620,14620,14620,0
20230711,170400,433426910,14620,14620,14620,14620,0
20230711,170300,433426910,14620,14620,14620,14620,0
20230711,170200,433426910,14620,14620,14620,14620,1655
20230711,170100,433426910,14620,14620,14620,14620,0
20230711,170000,433426910,14620,14620,14620,14620,0
20230711,165900,433426910,14620,14620,14620,14620,0
20230711,165800,433426910,14620,14620,14620,14620,0
20230711,165700,433426910,14620,14620,14620,14620,0
20230711,165600,433426910,14620,14620,14620,14620,0
20230711,165500,433426910,14620,14620,14620,14620,0
20230711,165400,433426910,14620,14620,14620,14620,0
20230711,165300,433426910,14620,14620,14620,14620,0
20230711,165200,433426910,14620,14620,14620,14620,0
20230711,165100,433426910,14620,14620,14620,14620,0
20230711,165000,433426910,14620,14620,14620,14620,0
20230711,164900,433426910,14620,14620,14620,14620,0
20230711,164800,433426910,14620,14620,14620,14620,0
20230711,164700,433426910,14620,14620,14620,14620,0
20230711,164600,433426910,14620,14620,14620,14620,0
20230711,164500,433426910,14620,14620,14620,14620,0
20230711,164400,433426910,14620,14620,14620,14620,0
20230711,164300,433426910,14620,14620,14620,14620,0
20230711,164200,433426910,14620,14620,14620,14620,0
20230711,164100,433426910,14620,14620,14620,14620,0
20230711,164000,433426910,14620,14620,14620,14620,0
20230711,163900,433426910,14620,14620,14620,14620,0
20230711,163800,433426910,14620,14620,14620,14620,0
20230711,163700,433426910,14620,14620,14620,14620,0
20230711,163600,433426910,14620,14620,14620,14620,0
20230711,163500,433426910,14620,14620,14620,14620,0
20230711,163400,433426910,14620,14620,14620,14620,0
20230711,163300,433426910,14620,14620,14620,14620,0
20230711,163200,433426910,14620,14620,14620,14620,1655
20230711,163100,433426910,14620,14620,14620,14620,0
20230711,163000,433426910,14620,14620,14620,14620,0
20230711,162900,433426910,14620,14620,14620,14620,0
20230711,162800,433426910,14620,14620,14620,14620,0
20230711,162700,433426910,14620,14620,14620,14620,0
20230711,162600,433426910,14620,14620,14620,14620,0
20230711,162500,433426910,14620,14620,14620,14620,0
20230711,162400,433426910,14620,14620,14620,14620,0
20230711,162300,433426910,14620,14620,14620,14620,0
20230711,162200,433426910,14620,14620,14620,14620,0
20230711,162100,433426910,14620,14620,14620,14620,0
20230711,162000,433426910,14620,14620,14620,14620,0
20230711,161900,433426910,14620,14620,14620,14620,0
20230711,161800,433426910,14620,14620,14620,14620,0
20230711,161700,433426910,14620,14620,14620,14620,0
20230711,161600,433426910,14620,14620,14620,14620,0
20230711,161500,433426910,14620,14620,14620,14620,0
20230711,161400,433426910,14620,14620,14620,14620,0
20230711,161300,433426910,14620,14620,14620,14620,0
20230711,161200,433426910,14620,14620,14620,14620,0
20230711,161100,433426910,14620,14620,14620,14620,0
20230711,161000,433426910,14620,14620,14620,14620,0
20230711,160900,433426910,14620,14620,14620,14620,0
20230711,160800,433426910,14620,14620,14620,14620,0
20230711,160700,433426910,14620,14620,14620,14620,0
20230711,160600,433426910,14620,14620,14620,14620,0
20230711,160500,433426910,14620,14620,14620,14620,0
20230711,160400,433426910,14620,14620,14620,14620,0
20230711,160300,433426910,14620,14620,14620,14620,0
20230711,160200,433426910,14620,14620,14620,14620,1655
20230711,160100,433426910,14620,14620,14620,14620,0
20230711,160000,433426910,14620,14620,14620,14620,0
20230711,155900,433426910,14620,14620,14620,14620,0
20230711,155800,433426910,14620,14620,14620,14620,0
20230711,155700,433426910,14620,14620,14620,14620,0
20230711,155600,433426910,14620,14620,14620,14620,0
20230711,155500,433426910,14620,14620,14620,14620,0
20230711,155400,433426910,14620,14620,14620,14620,0
20230711,155300,433426910,14620,14620,14620,14620,0
20230711,155200,433426910,14620,14620,14620,14620,0
20230711,155100,433426910,14620,14620,14620,14620,0
20230711,155000,433426910,14620,14620,14620,14620,0
20230711,154900,433426910,14620,14620,14620,14620,0
20230711,154800,433426910,14620,14620,14620,14620,0
20230711,154700,433426910,14620,14620,14620,14620,0
20230711,154600,433426910,14620,14620,14620,14620,0
20230711,154500,433426910,14620,14620,14620,14620,0
20230711,154400,433426910,14620,14620,14620,14620,0
20230711,154300,433426910,14620,14620,14620,14620,0
20230711,154200,433426910,14620,14620,14620,14620,0
20230711,154100,433426910,14620,14620,14620,14620,0
20230711,154000,433426910,14620,14620,14620,14620,0
20230711,153900,433426910,14620,14620,14620,14620,0
20230711,153800,433426910,14620,14620,14620,14620,0
20230711,153700,433426910,14620,14620,14620,14620,0
20230711,153600,433426910,14620,14620,14620,14620,0
20230711,153500,433426910,14620,14620,14620,14620,0
20230711,153400,433426910,14620,14620,14620,14620,0
20230711,153300,433426910,14620,14620,14620,14620,0
20230711,153200,433426910,14620,14620,14620,14620,1655
20230711,153100,433426910,14620,14620,14620,14620,0
20230711,153000,433426910,14620,14620,14620,14620,1655
20230711,152900,409230810,14620,14620,14620,14620,0
20230711,152800,409230810,14620,14620,14620,14620,0
20230711,152700,409230810,14620,14620,14620,14620,0
20230711,152600,409230810,14620,14620,14620,14620,0
20230711,152500,409230810,14620,14620,14620,14620,0
20230711,152400,409230810,14620,14620,14620,14620,0
20230711,152300,409230810,14620,14620,14620,14620,0
20230711,152200,409230810,14620,14620,14620,14620,0
20230711,152100,409230810,14620,14620,14620,14620,0
20230711,152000,409230810,14620,14620,14620,14620,0
20230711,151900,409230810,14620,14610,14620,14610,582
20230711,151800,400722050,14610,14600,14610,14600,138
20230711,151700,398707230,14600,14600,14600,14600,61
20230711,151600,397816630,14590,14590,14590,14590,20
20230711,151500,397524830,14590,14590,14590,14590,229
20230711,151400,394183720,14580,14580,14590,14580,93
20230711,151300,392827760,14580,14600,14600,14580,273
20230711,151200,388845950,14600,14600,14600,14600,138
20230711,151100,386831150,14600,14600,14600,14600,4
20230711,151000,386772750,14600,14610,14610,14590,97
20230711,150900,385355870,14590,14600,14600,14590,25
20230711,150800,384991040,14590,14590,14590,14590,55
20230711,150700,384188590,14600,14600,14600,14600,57
20230711,150600,383356390,14600,14590,14600,14590,181
20230711,150500,380714790,14590,14590,14590,14590,80
20230711,150400,379547590,14600,14590,14600,14590,22
20230711,150300,379226400,14570,14570,14570,14570,0
20230711,150200,379226400,14570,14570,14570,14570,0
20230711,150100,379226400,14570,14570,14570,14570,0
20230711,150000,379226400,14570,14580,14580,14570,116
20230711,145900,377536260,14570,14550,14570,14550,679
20230711,145800,367644800,14550,14560,14560,14550,275
20230711,145700,363641820,14550,14550,14550,14550,0
20230711,145600,363641820,14550,14560,14560,14550,254
20230711,145500,359943590,14560,14550,14560,14550,20
20230711,145400,359652490,14550,14560,14560,14550,337
20230711,145300,354748070,14560,14560,14560,14560,16
20230711,145200,354515110,14570,14570,14570,14570,2
20230711,145100,354485970,14570,14570,14570,14570,2
20230711,145000,354456830,14600,14570,14600,14570,252
20230711,144900,350785130,14600,14570,14600,14570,3
20230711,144800,350741390,14570,14570,14570,14560,98
20230711,144700,349313980,14560,14570,14570,14560,112
20230711,144600,347683090,14560,14570,14570,14560,57
20230711,144500,346852610,14570,14570,14570,14570,110
20230711,144400,345249910,14570,14570,14570,14560,106
20230711,144300,343706490,14560,14570,14570,14560,43
20230711,144200,343080380,14570,14570,14570,14570,3
20230711,144100,343036670,14570,14570,14570,14570,39
20230711,144000,342468440,14560,14570,14570,14560,170
20230711,143900,339993050,14570,14580,14580,14570,69
20230711,143800,338987620,14580,14570,14580,14570,25
20230711,143700,338623140,14580,14610,14610,14580,278
20230711,143600,334569290,14580,14600,14600,14580,300
20230711,143500,330192430,14610,14610,14610,14610,55
20230711,143400,329388880,14610,14610,14610,14610,1
20230711,143300,329374270,14620,14620,14620,14620,0
20230711,143200,329374270,14620,14620,14620,14620,0
20230711,143100,329374270,14620,14610,14620,14610,11
20230711,143000,329213530,14610,14610,14610,14610,15
20230711,142900,328994380,14610,14610,14610,14610,0
20230711,142800,328994380,14610,14610,14610,14610,20
20230711,142700,328702180,14590,14600,14600,14590,3
20230711,142600,328658390,14590,14590,14590,14590,0
20230711,142500,328658390,14590,14590,14590,14590,19
20230711,142400,328381180,14590,14590,14590,14590,0
20230711,142300,328381180,14590,14600,14600,14590,390
20230711,142200,322690820,14600,14600,14600,14600,0
20230711,142100,322690820,14600,14600,14600,14600,0
20230711,142000,322690820,14600,14600,14600,14600,25
20230711,141900,322325820,14600,14600,14600,14600,60
20230711,141800,321449820,14620,14620,14620,14620,0
20230711,141700,321449820,14620,14620,14620,14620,0
20230711,141600,321449820,14620,14620,14620,14620,0
20230711,141500,321449820,14620,14590,14620,14590,104
20230711,141400,319929370,14590,14590,14590,14590,0
20230711,141300,319929370,14590,14590,14590,14590,10
20230711,141200,319783470,14620,14620,14620,14620,1
20230711,141100,319768850,14620,14620,14620,14620,0
20230711,141000,319768850,14620,14620,14620,14620,78
20230711,140900,318628490,14620,14620,14620,14620,5
20230711,140800,318555390,14620,14620,14620,14620,1
20230711,140700,318540770,14590,14610,14610,14590,604
20230711,140600,309722940,14600,14600,14600,14600,0
20230711,140500,309722940,14600,14600,14600,14600,0
20230711,140400,309722940,14600,14600,14600,14600,0
20230711,140300,309722940,14600,14600,14600,14600,0
20230711,140200,309722940,14600,14600,14600,14600,0
20230711,140100,309722940,14600,14600,14600,14600,0
20230711,140000,309722940,14600,14600,14600,14600,1
20230711,135900,309708340,14630,14630,14630,14630,1
20230711,135800,309693710,14630,14630,14630,14630,0
20230711,135700,309693710,14630,14620,14630,14620,2
20230711,135600,309664460,14600,14600,14600,14600,0
20230711,135500,309664460,14600,14600,14600,14600,2
20230711,135400,309635260,14600,14600,14600,14600,50
20230711,135300,308905260,14600,14600,14600,14600,10
20230711,135200,308759260,14600,14600,14600,14600,34
20230711,135100,308262860,14630,14630,14630,14630,0
20230711,135000,308262860,14630,14630,14630,14630,0
20230711,134900,308262860,14630,14630,14630,14630,0
20230711,134800,308262860,14630,14630,14630,14630,0
20230711,134700,308262860,14630,14630,14630,14630,0
20230711,134600,308262860,14630,14600,14630,14600,21
20230711,134500,307956230,14590,14600,14600,14590,157
20230711,134400,305665460,14600,14600,14600,14600,24
20230711,134300,305315060,14630,14630,14630,14630,1
20230711,134200,305300430,14630,14630,14630,14630,2
20230711,134100,305271170,14630,14630,14630,14630,0
20230711,134000,305271170,14630,14630,14630,14630,4
20230711,133900,305212650,14590,14590,14590,14590,3
20230711,133800,305168880,14630,14630,14630,14630,27
20230711,133700,304773870,14630,14630,14630,14630,18
20230711,133600,304510530,14630,14590,14630,14590,21
20230711,133500,304204100,14630,14630,14630,14630,1
20230711,133400,304189470,14620,14620,14620,14620,100
20230711,133300,302727470,14630,14630,14630,14630,0
20230711,133200,302727470,14630,14630,14630,14630,0
20230711,133100,302727470,14630,14630,14630,14630,0
20230711,133000,302727470,14630,14590,14630,14580,39
20230711,132900,302158370,14590,14590,14590,14580,7
20230711,132800,302056270,14590,14590,14590,14590,106
20230711,132700,300509730,14590,14600,14600,14590,177
20230711,132600,297927060,14600,14600,14600,14600,0
20230711,132500,297927060,14600,14600,14600,14600,100
20230711,132400,296467060,14600,14600,14600,14600,7
20230711,132300,296364860,14630,14630,14630,14630,0
20230711,132200,296364860,14630,14630,14630,14630,0
20230711,132100,296364860,14630,14630,14630,14630,70
20230711,132000,295340760,14640,14600,14640,14600,32
20230711,131900,294873520,14640,14640,14640,14640,1
20230711,131800,294858880,14590,14600,14640,14590,92
20230711,131700,293515980,14620,14620,14620,14620,13
20230711,131600,293325920,14640,14620,14640,14620,188
20230711,131500,290575340,14620,14620,14620,14600,158
20230711,131400,288266520,14600,14600,14600,14600,1
20230711,131300,288251920,14600,14600,14600,14600,87
20230711,131200,286981720,14600,14600,14600,14600,10
20230711,131100,286835720,14620,14620,14620,14620,1
20230711,131000,286821100,14600,14620,14620,14600,804
20230711,130900,275081070,14640,14640,14640,14640,0
20230711,130800,275081070,14640,14640,14640,14640,0
20230711,130700,275081070,14640,14640,14640,14640,60
20230711,130600,274202670,14640,14640,14640,14640,1
20230711,130500,274188030,14610,14610,14610,14610,6
20230711,130400,274100370,14600,14600,14600,14600,12
20230711,130300,273925170,14600,14600,14600,14600,90
20230711,130200,272611170,14610,14630,14630,14610,52
20230711,130100,271850490,14630,14640,14640,14630,20
20230711,130000,271557860,14640,14640,14640,14640,19
20230711,125900,271279700,14640,14640,14640,14640,50
20230711,125800,270547700,14650,14650,14650,14650,0
20230711,125700,270547700,14650,14650,14650,14650,0
20230711,125600,270547700,14650,14650,14650,14650,70
20230711,125500,269522200,14650,14650,14650,14650,18
20230711,125400,269258500,14650,14650,14650,14650,36
20230711,125300,268731100,14650,14650,14650,14650,0
20230711,125200,268731100,14650,14610,14650,14600,13
20230711,125100,268540940,14650,14650,14650,14650,1
20230711,125000,268526290,14600,14600,14610,14600,139
20230711,124900,266496800,14600,14600,14650,14600,4
20230711,124800,266438300,14600,14600,14600,14600,10
20230711,124700,266292300,14650,14650,14650,14650,10
20230711,124600,266145800,14650,14650,14650,14650,0
20230711,124500,266145800,14650,14650,14650,14650,0
20230711,124400,266145800,14650,14650,14650,14650,0
20230711,124300,266145800,14650,14650,14650,14650,0
20230711,124200,266145800,14650,14650,14650,14650,0
20230711,124100,266145800,14650,14650,14650,14650,0
20230711,124000,266145800,14650,14650,14650,14650,0
20230711,123900,266145800,14650,14650,14650,14650,1
20230711,123800,266131150,14600,14610,14610,14600,90
20230711,123700,264816840,14650,14640,14650,14640,100
20230711,123600,263352170,14640,14640,14640,14640,0
20230711,123500,263352170,14640,14640,14640,14640,2
20230711,123400,263322890,14640,14640,14640,14640,271
20230711,123300,259355450,14640,14610,14640,14600,14
20230711,123200,259150950,14640,14640,14640,14640,1
20230711,123100,259136310,14600,14620,14620,14600,134
20230711,123000,257179240,14610,14610,14610,14610,12
20230711,122900,257003920,14610,14610,14610,14610,0
20230711,122800,257003920,14610,14610,14610,14610,200
20230711,122700,254081920,14620,14620,14620,14620,269
20230711,122600,250149140,14620,14630,14630,14620,198
20230711,122500,247252470,14640,14640,14640,14640,0
20230711,122400,247252470,14640,14640,14640,14640,3
20230711,122300,247208550,14640,14640,14640,14640,0
20230711,122200,247208550,14640,14640,14640,14620,3
20230711,122100,247164650,14620,14620,14620,14620,0
20230711,122000,247164650,14620,14620,14620,14620,1
20230711,121900,247150030,14620,14630,14630,14620,10
20230711,121800,247003820,14620,14620,14620,14620,5
20230711,121700,246930720,14620,14640,14640,14620,2
20230711,121600,246901460,14620,14620,14620,14620,0
20230711,121500,246901460,14620,14640,14640,14620,12
20230711,121400,246726000,14630,14650,14650,14630,33
20230711,121300,246243190,14630,14620,14630,14620,22
20230711,121200,245921490,14620,14640,14640,14620,205
20230711,121100,242921680,14640,14640,14640,14640,0
20230711,121000,242921680,14640,14640,14640,14640,0
20230711,120900,242921680,14640,14650,14650,14640,67
20230711,120800,241940790,14640,14640,14640,14640,0
20230711,120700,241940790,14640,14640,14640,14640,0
20230711,120600,241940790,14640,14650,14650,14640,106
20230711,120500,240388890,14650,14650,14650,14650,20
20230711,120400,240095890,14650,14640,14650,14640,178
20230711,120300,237489960,14640,14640,14640,14640,10
20230711,120200,237343560,14640,14640,14640,14640,0
20230711,120100,237343560,14640,14640,14640,14640,6
20230711,120000,237255720,14600,14600,14600,14600,0
20230711,115900,237255720,14600,14600,14600,14600,5
20230711,115800,237182720,14600,14600,14600,14600,1
20230711,115700,237168120,14600,14600,14600,14600,0
20230711,115600,237168120,14600,14600,14600,14600,40
20230711,115500,236584120,14600,14600,14600,14600,0
20230711,115400,236584120,14600,14600,14600,14600,0
20230711,115300,236584120,14600,14600,14600,14600,2
20230711,115200,236554920,14600,14600,14600,14600,7
20230711,115100,236452720,14600,14600,14600,14600,0
20230711,115000,236452720,14600,14600,14600,14600,16
20230711,114900,236219120,14610,14610,14610,14610,166
20230711,114800,233793860,14620,14620,14620,14620,180
20230711,114700,231162260,14650,14650,14650,14650,0
20230711,114600,231162260,14650,14650,14650,14650,0
20230711,114500,231162260,14650,14650,14650,14650,0
20230711,114400,231162260,14650,14650,14650,14650,0
20230711,114300,231162260,14650,14650,14650,14650,0
20230711,114200,231162260,14650,14610,14650,14610,71
20230711,114100,230124910,14610,14620,14620,14610,41
20230711,114000,229525630,14650,14650,14650,14650,0
20230711,113900,229525630,14650,14630,14650,14630,3
20230711,113800,229481720,14620,14620,14620,14620,0
20230711,113700,229481720,14620,14620,14620,14620,435
20230711,113600,223122020,14620,14630,14630,14620,54
20230711,113500,222332040,14630,14630,14630,14630,0
20230711,113400,222332040,14630,14630,14630,14630,0
20230711,113300,222332040,14630,14630,14630,14630,21
20230711,113200,222024810,14630,14630,14630,14630,10
20230711,113100,221878510,14630,14630,14630,14630,0
20230711,113000,221878510,14630,14630,14630,14630,7
20230711,112900,221776100,14630,14620,14630,14620,9
20230711,112800,221644470,14620,14620,14620,14620,4
20230711,112700,221585990,14620,14630,14630,14620,100
20230711,112600,220123980,14650,14650,14650,14650,0
20230711,112500,220123980,14650,14650,14650,14650,0
20230711,112400,220123980,14650,14650,14650,14650,1
20230711,112300,220109330,14640,14640,14640,14640,10
20230711,112200,219962930,14650,14650,14650,14650,0
20230711,112100,219962930,14650,14650,14650,14650,0
20230711,112000,219962930,14650,14620,14650,14620,21
20230711,111900,219655880,14650,14650,14650,14650,0
20230711,111800,219655880,14650,14650,14650,14650,0
20230711,111700,219655880,14650,14650,14650,14650,0
20230711,111600,219655880,14650,14650,14650,14650,0
20230711,111500,219655880,14650,14650,14650,14650,8
20230711,111400,219538680,14650,14650,14650,14650,0
20230711,111300,219538680,14650,14650,14650,14650,0
20230711,111200,219538680,14650,14650,14650,14650,0
20230711,111100,219538680,14650,14640,14650,14640,10
20230711,111000,219392230,14620,14620,14620,14620,200
20230711,110900,216468230,14620,14620,14620,14620,0
20230711,110800,216468230,14620,14610,14620,14610,339
20230711,110700,211512500,14610,14610,14610,14610,17
20230711,110600,211264130,14620,14620,14620,14620,0
20230711,110500,211264130,14620,14620,14620,14620,407
20230711,110400,205313790,14620,14620,14620,14620,132
20230711,110300,203383950,14630,14630,14630,14630,6
20230711,110200,203296170,14630,14630,14630,14630,10
20230711,110100,203149870,14620,14630,14630,14620,11
20230711,110000,202988950,14630,14630,14630,14630,161
20230711,105900,200633520,14650,14650,14650,14650,0
20230711,105800,200633520,14650,14650,14650,14650,1
20230711,105700,200618870,14630,14630,14630,14630,20
20230711,105600,200326270,14630,14630,14630,14630,0
20230711,105500,200326270,14630,14630,14630,14630,1
20230711,105400,200311640,14630,14650,14650,14630,193
20230711,105300,197485610,14650,14650,14650,14650,0
20230711,105200,197485610,14650,14660,14660,14650,179
20230711,105100,194863230,14660,14660,14660,14660,4
20230711,105000,194804590,14660,14660,14660,14660,0
20230711,104900,194804590,14660,14660,14660,14660,541
20230711,104800,186873530,14670,14670,14670,14670,0
20230711,104700,186873530,14670,14670,14670,14670,9
20230711,104600,186741500,14670,14670,14670,14670,2
20230711,104500,186712160,14670,14670,14670,14660,5
20230711,104400,186638840,14670,14670,14670,14670,0
20230711,104300,186638840,14670,14670,14670,14670,100
20230711,104200,185171840,14690,14690,14690,14690,0
20230711,104100,185171840,14690,14690,14690,14690,0
20230711,104000,185171840,14690,14690,14690,14690,2
20230711,103900,185142460,14700,14700,14700,14700,0
20230711,103800,185142460,14700,14700,14700,14700,0
20230711,103700,185142460,14700,14660,14700,14660,226
20230711,103600,181821260,14660,14660,14660,14660,25
20230711,103500,181454760,14660,14700,14700,14660,202
20230711,103400,178491360,14660,14630,14660,14630,1144
20230711,103300,161726260,14630,14630,14630,14630,161
20230711,103200,159370830,14640,14640,14640,14640,1
20230711,103100,159356190,14640,14640,14640,14640,1
20230711,103000,159341550,14640,14640,14640,14640,4
20230711,102900,159282990,14640,14640,14640,14640,78
20230711,102800,158141070,14640,14640,14640,14640,5
20230711,102700,158067870,14650,14650,14650,14650,152
20230711,102600,155841070,14660,14660,14660,14660,5
20230711,102500,155767770,14660,14660,14660,14660,0
20230711,102400,155767770,14660,14660,14660,14660,0
20230711,102300,155767770,14660,14660,14660,14660,68
20230711,102200,154770890,14660,14660,14660,14660,10
20230711,102100,154624290,14660,14660,14660,14660,145
20230711,102000,152498590,14640,14650,14660,14640,200
20230711,101900,149568710,14650,14660,14660,14650,17
20230711,101800,149319630,14660,14650,14660,14650,30
20230711,101700,148880030,14660,14650,14660,14650,11
20230711,101600,148718870,14650,14650,14650,14650,2
20230711,101500,148689570,14650,14650,14650,14650,3
20230711,101400,148645620,14660,14660,14660,14660,3
20230711,101300,148601640,14660,14660,14660,14660,0
20230711,101200,148601640,14660,14660,14660,14660,1010
20230711,101100,133795040,14660,14700,14700,14660,69
20230711,101000,132783460,14670,14680,14680,14670,110
20230711,100900,131169330,14710,14710,14710,14710,0
20230711,100800,131169330,14710,14710,14710,14710,13
20230711,100700,130978100,14710,14710,14710,14710,2
20230711,100600,130948680,14710,14710,14710,14680,237
20230711,100500,127465390,14710,14710,14710,14710,0
20230711,100400,127465390,14710,14710,14710,14710,0
20230711,100300,127465390,14710,14710,14710,14710,7
20230711,100200,127362420,14710,14710,14710,14640,593
20230711,100100,118668060,14700,14700,14700,14700,1
20230711,100000,118653360,14720,14720,14720,14720,11
20230711,095900,118491440,14650,14710,14720,14650,107
20230711,095800,116920960,14700,14700,14700,14700,0
20230711,095700,116920960,14700,14700,14700,14700,100
20230711,095600,115450960,14720,14670,14720,14670,2
20230711,095500,115421570,14710,14710,14710,14710,100
20230711,095400,113950570,14720,14720,14720,14720,3
20230711,095300,113906410,14670,14670,14670,14670,0
20230711,095200,113906410,14670,14720,14720,14670,85
20230711,095100,112657590,14720,14730,14730,14720,6
20230711,095000,112569240,14680,14730,14730,14680,2
20230711,094900,112539830,14660,14660,14660,14660,0
20230711,094800,112539830,14660,14660,14660,14660,0
20230711,094700,112539830,14660,14660,14660,14660,0
20230711,094600,112539830,14660,14730,14730,14660,33
20230711,094500,112053950,14730,14730,14730,14730,1
20230711,094400,112039220,14650,14650,14650,14650,50
20230711,094300,111306720,14650,14660,14660,14650,56
20230711,094200,110486250,14740,14740,14740,14740,0
20230711,094100,110486250,14740,14740,14740,14740,30
20230711,094000,110044050,14740,14740,14740,14740,86
20230711,093900,108776410,14740,14750,14750,14650,176
20230711,093800,106184890,14750,14750,14750,14750,1
20230711,093700,106170140,14750,14750,14750,14750,1
20230711,093600,106155390,14750,14750,14750,14750,0
20230711,093500,106155390,14750,14740,14750,14740,7
20230711,093400,106052170,14650,14750,14750,14650,33
20230711,093300,105565720,14750,14670,14750,14670,32
20230711,093200,105096120,14670,14670,14670,14670,17
20230711,093100,104846730,14670,14670,14670,14670,0
20230711,093000,104846730,14670,14670,14670,14670,254
20230711,092900,101120550,14670,14670,14670,14670,1
20230711,092800,101105880,14640,14670,14670,14640,272
20230711,092700,97121440,14670,14670,14670,14670,96
20230711,092600,95713120,14670,14670,14670,14670,73
20230711,092500,94642210,14750,14750,14750,14750,50
20230711,092400,93904710,14750,14750,14750,14750,2
20230711,092300,93875210,14770,14780,14780,14770,48
20230711,092200,93166080,14790,14790,14790,14790,67
20230711,092100,92175150,14800,14600,14800,14600,452
20230711,092000,85526110,14630,14600,14630,14600,363
20230711,091900,80215480,14590,14570,14590,14570,221
20230711,091800,76995100,14560,14550,14560,14550,2623
20230711,091700,38806790,14520,14550,14550,14520,32
20230711,091600,38341250,14550,14560,14560,14550,461
20230711,091500,31629450,14560,14560,14560,14560,0
20230711,091400,31629450,14560,14560,14560,14560,32
20230711,091300,31163530,14630,14630,14630,14630,0
20230711,091200,31163530,14630,14560,14630,14560,104
20230711,091100,29642700,14550,14550,14550,14550,4
20230711,091000,29584500,14550,14550,14550,14550,8
20230711,090900,29468100,14500,14550,14550,14500,13
20230711,090800,29279490,14550,14550,14550,14550,24
20230711,090700,28930290,14550,14550,14550,14550,1
20230711,090600,28915740,14590,14600,14600,14500,1002
20230711,090500,14348910,14600,14600,14600,14600,15
20230711,090400,14129910,14600,14600,14600,14600,0
20230711,090300,14129910,14600,14560,14630,14560,119
20230711,090200,12390840,14560,14550,14560,14520,92
20230711,090100,11052920,14560,14560,14560,14560,10
20230711,090000,10907320,14560,14520,14560,14520,751