KissMeData/095910/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195200,219782700,2595,2595,2595,2595,6356
20230705,195100,219782700,2595,2595,2595,2595,0
20230705,195000,219782700,2595,2595,2595,2595,0
20230705,194900,219782700,2595,2595,2595,2595,0
20230705,194800,219782700,2595,2595,2595,2595,0
20230705,194700,219782700,2595,2595,2595,2595,0
20230705,194600,219782700,2595,2595,2595,2595,0
20230705,194500,219782700,2595,2595,2595,2595,0
20230705,194400,219782700,2595,2595,2595,2595,0
20230705,194300,219782700,2595,2595,2595,2595,0
20230705,194200,219782700,2595,2595,2595,2595,0
20230705,194100,219782700,2595,2595,2595,2595,0
20230705,194000,219782700,2595,2595,2595,2595,0
20230705,193900,219782700,2595,2595,2595,2595,0
20230705,193800,219782700,2595,2595,2595,2595,0
20230705,193700,219782700,2595,2595,2595,2595,0
20230705,193600,219782700,2595,2595,2595,2595,0
20230705,193500,219782700,2595,2595,2595,2595,0
20230705,193400,219782700,2595,2595,2595,2595,0
20230705,193300,219782700,2595,2595,2595,2595,0
20230705,193200,219782700,2595,2595,2595,2595,0
20230705,193100,219782700,2595,2595,2595,2595,0
20230705,193000,219782700,2595,2595,2595,2595,0
20230705,192900,219782700,2595,2595,2595,2595,0
20230705,192800,219782700,2595,2595,2595,2595,0
20230705,192700,219782700,2595,2595,2595,2595,0
20230705,192600,219782700,2595,2595,2595,2595,0
20230705,192500,219782700,2595,2595,2595,2595,0
20230705,192400,219782700,2595,2595,2595,2595,0
20230705,192300,219782700,2595,2595,2595,2595,0
20230705,192200,219782700,2595,2595,2595,2595,6356
20230705,192100,219782700,2595,2595,2595,2595,0
20230705,192000,219782700,2595,2595,2595,2595,0
20230705,191900,219782700,2595,2595,2595,2595,0
20230705,191800,219782700,2595,2595,2595,2595,0
20230705,191700,219782700,2595,2595,2595,2595,0
20230705,191600,219782700,2595,2595,2595,2595,0
20230705,191500,219782700,2595,2595,2595,2595,0
20230705,191400,219782700,2595,2595,2595,2595,0
20230705,191300,219782700,2595,2595,2595,2595,0
20230705,191200,219782700,2595,2595,2595,2595,0
20230705,191100,219782700,2595,2595,2595,2595,0
20230705,191000,219782700,2595,2595,2595,2595,0
20230705,190900,219782700,2595,2595,2595,2595,0
20230705,190800,219782700,2595,2595,2595,2595,0
20230705,190700,219782700,2595,2595,2595,2595,0
20230705,190600,219782700,2595,2595,2595,2595,0
20230705,190500,219782700,2595,2595,2595,2595,0
20230705,190400,219782700,2595,2595,2595,2595,0
20230705,190300,219782700,2595,2595,2595,2595,0
20230705,190200,219782700,2595,2595,2595,2595,0
20230705,190100,219782700,2595,2595,2595,2595,0
20230705,190000,219782700,2595,2595,2595,2595,0
20230705,185900,219782700,2595,2595,2595,2595,0
20230705,185800,219782700,2595,2595,2595,2595,0
20230705,185700,219782700,2595,2595,2595,2595,0
20230705,185600,219782700,2595,2595,2595,2595,0
20230705,185500,219782700,2595,2595,2595,2595,0
20230705,185400,219782700,2595,2595,2595,2595,0
20230705,185300,219782700,2595,2595,2595,2595,0
20230705,185200,219782700,2595,2595,2595,2595,6356
20230705,185100,219782700,2595,2595,2595,2595,0
20230705,185000,219782700,2595,2595,2595,2595,0
20230705,184900,219782700,2595,2595,2595,2595,0
20230705,184800,219782700,2595,2595,2595,2595,0
20230705,184700,219782700,2595,2595,2595,2595,0
20230705,184600,219782700,2595,2595,2595,2595,0
20230705,184500,219782700,2595,2595,2595,2595,0
20230705,184400,219782700,2595,2595,2595,2595,0
20230705,184300,219782700,2595,2595,2595,2595,0
20230705,184200,219782700,2595,2595,2595,2595,0
20230705,184100,219782700,2595,2595,2595,2595,0
20230705,184000,219782700,2595,2595,2595,2595,0
20230705,183900,219782700,2595,2595,2595,2595,0
20230705,183800,219782700,2595,2595,2595,2595,0
20230705,183700,219782700,2595,2595,2595,2595,0
20230705,183600,219782700,2595,2595,2595,2595,0
20230705,183500,219782700,2595,2595,2595,2595,0
20230705,183400,219782700,2595,2595,2595,2595,0
20230705,183300,219782700,2595,2595,2595,2595,0
20230705,183200,219782700,2595,2595,2595,2595,0
20230705,183100,219782700,2595,2595,2595,2595,0
20230705,183000,219782700,2595,2595,2595,2595,0
20230705,182900,219782700,2595,2595,2595,2595,0
20230705,182800,219782700,2595,2595,2595,2595,0
20230705,182700,219782700,2595,2595,2595,2595,0
20230705,182600,219782700,2595,2595,2595,2595,0
20230705,182500,219782700,2595,2595,2595,2595,0
20230705,182400,219782700,2595,2595,2595,2595,0
20230705,182300,219782700,2595,2595,2595,2595,0
20230705,182200,219782700,2595,2595,2595,2595,6356
20230705,182100,219782700,2595,2595,2595,2595,0
20230705,182000,219782700,2595,2595,2595,2595,0
20230705,181900,219782700,2595,2595,2595,2595,0
20230705,181800,219782700,2595,2595,2595,2595,0
20230705,181700,219782700,2595,2595,2595,2595,0
20230705,181600,219782700,2595,2595,2595,2595,0
20230705,181500,219782700,2595,2595,2595,2595,0
20230705,181400,219782700,2595,2595,2595,2595,0
20230705,181300,219782700,2595,2595,2595,2595,0
20230705,181200,219782700,2595,2595,2595,2595,0
20230705,181100,219782700,2595,2595,2595,2595,0
20230705,181000,219782700,2595,2595,2595,2595,0
20230705,180900,219782700,2595,2595,2595,2595,0
20230705,180800,219782700,2595,2595,2595,2595,0
20230705,180700,219782700,2595,2595,2595,2595,0
20230705,180600,219782700,2595,2595,2595,2595,0
20230705,180500,219782700,2595,2595,2595,2595,0
20230705,180400,219782700,2595,2595,2595,2595,0
20230705,180300,219782700,2595,2595,2595,2595,0
20230705,180200,219782700,2595,2595,2595,2595,0
20230705,180100,219782700,2595,2595,2595,2595,0
20230705,180000,219782700,2595,2595,2595,2595,0
20230705,175900,219782700,2595,2595,2595,2595,0
20230705,175800,219782700,2595,2595,2595,2595,0
20230705,175700,219782700,2595,2595,2595,2595,0
20230705,175600,219782700,2595,2595,2595,2595,0
20230705,175500,219782700,2595,2595,2595,2595,0
20230705,175400,219782700,2595,2595,2595,2595,0
20230705,175300,219782700,2595,2595,2595,2595,0
20230705,175200,219782700,2595,2595,2595,2595,6356
20230705,175100,219782700,2595,2595,2595,2595,0
20230705,175000,219782700,2595,2595,2595,2595,0
20230705,174900,219782700,2595,2595,2595,2595,0
20230705,174800,219782700,2595,2595,2595,2595,0
20230705,174700,219782700,2595,2595,2595,2595,0
20230705,174600,219782700,2595,2595,2595,2595,0
20230705,174500,219782700,2595,2595,2595,2595,0
20230705,174400,219782700,2595,2595,2595,2595,0
20230705,174300,219782700,2595,2595,2595,2595,0
20230705,174200,219782700,2595,2595,2595,2595,0
20230705,174100,219782700,2595,2595,2595,2595,0
20230705,174000,219782700,2595,2595,2595,2595,0
20230705,173900,219782700,2595,2595,2595,2595,0
20230705,173800,219782700,2595,2595,2595,2595,0
20230705,173700,219782700,2595,2595,2595,2595,0
20230705,173600,219782700,2595,2595,2595,2595,0
20230705,173500,219782700,2595,2595,2595,2595,0
20230705,173400,219782700,2595,2595,2595,2595,0
20230705,173300,219782700,2595,2595,2595,2595,0
20230705,173200,219782700,2595,2595,2595,2595,0
20230705,173100,219782700,2595,2595,2595,2595,0
20230705,173000,219782700,2595,2595,2595,2595,0
20230705,172900,219782700,2595,2595,2595,2595,0
20230705,172800,219782700,2595,2595,2595,2595,0
20230705,172700,219782700,2595,2595,2595,2595,0
20230705,172600,219782700,2595,2595,2595,2595,0
20230705,172500,219782700,2595,2595,2595,2595,0
20230705,172400,219782700,2595,2595,2595,2595,0
20230705,172300,219782700,2595,2595,2595,2595,0
20230705,172200,219782700,2595,2595,2595,2595,6356
20230705,172100,219782700,2595,2595,2595,2595,0
20230705,172000,219782700,2595,2595,2595,2595,0
20230705,171900,219782700,2595,2595,2595,2595,0
20230705,171800,219782700,2595,2595,2595,2595,0
20230705,171700,219782700,2595,2595,2595,2595,0
20230705,171600,219782700,2595,2595,2595,2595,0
20230705,171500,219782700,2595,2595,2595,2595,0
20230705,171400,219782700,2595,2595,2595,2595,0
20230705,171300,219782700,2595,2595,2595,2595,0
20230705,171200,219782700,2595,2595,2595,2595,0
20230705,171100,219782700,2595,2595,2595,2595,0
20230705,171000,219782700,2595,2595,2595,2595,0
20230705,170900,219782700,2595,2595,2595,2595,0
20230705,170800,219782700,2595,2595,2595,2595,0
20230705,170700,219782700,2595,2595,2595,2595,0
20230705,170600,219782700,2595,2595,2595,2595,0
20230705,170500,219782700,2595,2595,2595,2595,0
20230705,170400,219782700,2595,2595,2595,2595,0
20230705,170300,219782700,2595,2595,2595,2595,0
20230705,170200,219782700,2595,2595,2595,2595,0
20230705,170100,219782700,2595,2595,2595,2595,0
20230705,170000,219782700,2595,2595,2595,2595,0
20230705,165900,219782700,2595,2595,2595,2595,0
20230705,165800,219782700,2595,2595,2595,2595,0
20230705,165700,219782700,2595,2595,2595,2595,0
20230705,165600,219782700,2595,2595,2595,2595,0
20230705,165500,219782700,2595,2595,2595,2595,0
20230705,165400,219782700,2595,2595,2595,2595,0
20230705,165300,219782700,2595,2595,2595,2595,0
20230705,165200,219782700,2595,2595,2595,2595,6356
20230705,165100,219782700,2595,2595,2595,2595,0
20230705,165000,219782700,2595,2595,2595,2595,0
20230705,164900,219782700,2595,2595,2595,2595,0
20230705,164800,219782700,2595,2595,2595,2595,0
20230705,164700,219782700,2595,2595,2595,2595,0
20230705,164600,219782700,2595,2595,2595,2595,0
20230705,164500,219782700,2595,2595,2595,2595,0
20230705,164400,219782700,2595,2595,2595,2595,0
20230705,164300,219782700,2595,2595,2595,2595,0
20230705,164200,219782700,2595,2595,2595,2595,0
20230705,164100,219782700,2595,2595,2595,2595,0
20230705,164000,219782700,2595,2595,2595,2595,0
20230705,163900,219782700,2595,2595,2595,2595,0
20230705,163800,219782700,2595,2595,2595,2595,0
20230705,163700,219782700,2595,2595,2595,2595,0
20230705,163600,219782700,2595,2595,2595,2595,0
20230705,163500,219782700,2595,2595,2595,2595,0
20230705,163400,219782700,2595,2595,2595,2595,0
20230705,163300,219782700,2595,2595,2595,2595,0
20230705,163200,219782700,2595,2595,2595,2595,0
20230705,163100,219782700,2595,2595,2595,2595,0
20230705,163000,219782700,2595,2595,2595,2595,0
20230705,162900,219782700,2595,2595,2595,2595,0
20230705,162800,219782700,2595,2595,2595,2595,0
20230705,162700,219782700,2595,2595,2595,2595,0
20230705,162600,219782700,2595,2595,2595,2595,0
20230705,162500,219782700,2595,2595,2595,2595,0
20230705,162400,219782700,2595,2595,2595,2595,0
20230705,162300,219782700,2595,2595,2595,2595,0
20230705,162200,219782700,2595,2595,2595,2595,6356
20230705,162100,219782700,2595,2595,2595,2595,0
20230705,162000,219782700,2595,2595,2595,2595,0
20230705,161900,219782700,2595,2595,2595,2595,0
20230705,161800,219782700,2595,2595,2595,2595,0
20230705,161700,219782700,2595,2595,2595,2595,0
20230705,161600,219782700,2595,2595,2595,2595,0
20230705,161500,219782700,2595,2595,2595,2595,0
20230705,161400,219782700,2595,2595,2595,2595,0
20230705,161300,219782700,2595,2595,2595,2595,0
20230705,161200,219782700,2595,2595,2595,2595,0
20230705,161100,219782700,2595,2595,2595,2595,0
20230705,161000,219782700,2595,2595,2595,2595,0
20230705,160900,219782700,2595,2595,2595,2595,0
20230705,160800,219782700,2595,2595,2595,2595,0
20230705,160700,219782700,2595,2595,2595,2595,0
20230705,160600,219782700,2595,2595,2595,2595,0
20230705,160500,219782700,2595,2595,2595,2595,0
20230705,160400,219782700,2595,2595,2595,2595,0
20230705,160300,219782700,2595,2595,2595,2595,0
20230705,160200,219782700,2595,2595,2595,2595,0
20230705,160100,219782700,2595,2595,2595,2595,0
20230705,160000,219782700,2595,2595,2595,2595,0
20230705,155900,219782700,2595,2595,2595,2595,0
20230705,155800,219782700,2595,2595,2595,2595,0
20230705,155700,219782700,2595,2595,2595,2595,0
20230705,155600,219782700,2595,2595,2595,2595,0
20230705,155500,219782700,2595,2595,2595,2595,0
20230705,155400,219782700,2595,2595,2595,2595,0
20230705,155300,219782700,2595,2595,2595,2595,0
20230705,155200,219782700,2595,2595,2595,2595,6356
20230705,155100,219782700,2595,2595,2595,2595,0
20230705,155000,219782700,2595,2595,2595,2595,0
20230705,154900,219782700,2595,2595,2595,2595,0
20230705,154800,219782700,2595,2595,2595,2595,0
20230705,154700,219782700,2595,2595,2595,2595,0
20230705,154600,219782700,2595,2595,2595,2595,0
20230705,154500,219782700,2595,2595,2595,2595,0
20230705,154400,219782700,2595,2595,2595,2595,0
20230705,154300,219782700,2595,2595,2595,2595,0
20230705,154200,219782700,2595,2595,2595,2595,0
20230705,154100,219782700,2595,2595,2595,2595,0
20230705,154000,219782700,2595,2595,2595,2595,0
20230705,153900,219782700,2595,2595,2595,2595,0
20230705,153800,219782700,2595,2595,2595,2595,0
20230705,153700,219782700,2595,2595,2595,2595,0
20230705,153600,219782700,2595,2595,2595,2595,0
20230705,153500,219782700,2595,2595,2595,2595,0
20230705,153400,219782700,2595,2595,2595,2595,0
20230705,153300,219782700,2595,2595,2595,2595,0
20230705,153200,219782700,2595,2595,2595,2595,0
20230705,153100,219782700,2595,2595,2595,2595,0
20230705,153000,219782700,2595,2595,2595,2595,6356
20230705,152900,203288880,2600,2600,2600,2600,0
20230705,152800,203288880,2600,2600,2600,2600,0
20230705,152700,203288880,2600,2600,2600,2600,0
20230705,152600,203288880,2600,2600,2600,2600,0
20230705,152500,203288880,2600,2600,2600,2600,0
20230705,152400,203288880,2600,2600,2600,2600,0
20230705,152300,203288880,2600,2600,2600,2600,0
20230705,152200,203288880,2600,2600,2600,2600,0
20230705,152100,203288880,2600,2600,2600,2600,0
20230705,152000,203288880,2600,2600,2600,2600,0
20230705,151900,203288880,2600,2620,2620,2600,191
20230705,151800,202790985,2620,2620,2620,2620,1
20230705,151700,202788365,2620,2620,2620,2620,1
20230705,151600,202785745,2615,2615,2615,2615,30
20230705,151500,202707295,2615,2620,2620,2615,2
20230705,151400,202702060,2620,2620,2620,2620,100
20230705,151300,202440060,2620,2620,2620,2620,2
20230705,151200,202434820,2620,2620,2620,2600,248
20230705,151100,201786890,2600,2620,2620,2600,800
20230705,151000,199696800,2620,2620,2620,2620,2
20230705,150900,199691560,2620,2620,2620,2605,3
20230705,150800,199683715,2620,2620,2620,2620,1
20230705,150700,199681095,2620,2620,2620,2620,200
20230705,150600,199157095,2620,2620,2620,2620,1
20230705,150500,199154475,2620,2620,2620,2620,1
20230705,150400,199151855,2620,2620,2620,2600,504
20230705,150300,197841415,2620,2620,2620,2620,2
20230705,150200,197836175,2620,2620,2620,2620,1
20230705,150100,197833555,2620,2615,2620,2600,180
20230705,150000,197364690,2625,2625,2625,2625,6
20230705,145900,197348940,2630,2615,2630,2615,50
20230705,145800,197218125,2615,2615,2615,2600,49
20230705,145700,197090695,2615,2615,2615,2615,3
20230705,145600,197082850,2615,2615,2615,2615,1
20230705,145500,197080235,2615,2615,2615,2615,1
20230705,145400,197077620,2615,2610,2615,2600,4001
20230705,145300,186657250,2615,2615,2615,2615,7
20230705,145200,186638945,2615,2630,2630,2615,4
20230705,145100,186628465,2630,2630,2630,2630,0
20230705,145000,186628465,2630,2630,2630,2620,3
20230705,144900,186620585,2630,2630,2630,2630,1
20230705,144800,186617955,2630,2630,2630,2630,1
20230705,144700,186615325,2630,2630,2630,2630,0
20230705,144600,186615325,2630,2630,2630,2630,1
20230705,144500,186612695,2630,2630,2630,2630,1
20230705,144400,186610065,2630,2630,2630,2630,0
20230705,144300,186610065,2630,2630,2630,2630,1
20230705,144200,186607435,2630,2630,2630,2630,1
20230705,144100,186604805,2610,2610,2610,2610,0
20230705,144000,186604805,2610,2630,2630,2610,317
20230705,143900,185777415,2630,2630,2630,2630,1
20230705,143800,185774785,2610,2615,2615,2610,107
20230705,143700,185495315,2610,2630,2630,2610,2
20230705,143600,185490075,2630,2630,2630,2630,1
20230705,143500,185487445,2630,2630,2630,2630,1
20230705,143400,185484815,2630,2630,2630,2630,0
20230705,143300,185484815,2630,2630,2630,2630,1
20230705,143200,185482185,2630,2630,2630,2630,2
20230705,143100,185476925,2625,2625,2630,2625,3
20230705,143000,185469045,2635,2635,2635,2635,2
20230705,142900,185463775,2620,2620,2620,2620,1
20230705,142800,185461155,2610,2610,2610,2610,555
20230705,142700,184012605,2620,2620,2620,2620,1
20230705,142600,184009985,2615,2620,2620,2615,406
20230705,142500,182947285,2615,2620,2620,2615,7
20230705,142400,182928975,2620,2620,2620,2620,81
20230705,142300,182716755,2620,2620,2620,2620,1
20230705,142200,182714135,2620,2620,2620,2620,1
20230705,142100,182711515,2620,2620,2620,2620,0
20230705,142000,182711515,2620,2620,2620,2620,1
20230705,141900,182708895,2620,2620,2620,2620,47
20230705,141800,182585755,2620,2620,2620,2620,100
20230705,141700,182323755,2620,2620,2620,2620,11
20230705,141600,182294935,2620,2620,2620,2620,101
20230705,141500,182030315,2620,2620,2620,2620,1
20230705,141400,182027695,2620,2620,2620,2620,100
20230705,141300,181765695,2620,2620,2620,2620,1
20230705,141200,181763075,2620,2620,2620,2620,1
20230705,141100,181760455,2620,2620,2620,2620,80
20230705,141000,181550855,2620,2620,2620,2620,1
20230705,140900,181548235,2620,2635,2635,2620,5
20230705,140800,181535120,2635,2635,2635,2635,0
20230705,140700,181535120,2635,2625,2640,2620,357
20230705,140600,180598470,2640,2640,2640,2640,1
20230705,140500,180595830,2640,2640,2640,2630,3
20230705,140400,180587920,2640,2640,2640,2640,0
20230705,140300,180587920,2640,2640,2640,2640,1
20230705,140200,180585280,2630,2630,2630,2630,39
20230705,140100,180482710,2635,2635,2635,2635,0
20230705,140000,180482710,2635,2640,2640,2630,42
20230705,135900,180372230,2640,2630,2640,2630,80
20230705,135800,180161820,2630,2630,2630,2630,1
20230705,135700,180159190,2630,2625,2630,2625,207
20230705,135600,179615800,2625,2625,2625,2625,79
20230705,135500,179408425,2625,2625,2625,2625,1
20230705,135400,179405800,2620,2625,2625,2620,317
20230705,135300,178575255,2625,2625,2625,2625,1
20230705,135200,178572630,2620,2625,2625,2620,22
20230705,135100,178514985,2620,2620,2620,2620,934
20230705,135000,176067905,2625,2625,2625,2625,2
20230705,134900,176062655,2625,2625,2625,2625,1
20230705,134800,176060030,2620,2620,2620,2620,1958
20230705,134700,170930070,2620,2620,2620,2615,26
20230705,134600,170861955,2615,2615,2615,2615,2
20230705,134500,170856725,2620,2620,2620,2620,0
20230705,134400,170856725,2620,2620,2620,2620,1
20230705,134300,170854105,2620,2620,2620,2620,1
20230705,134200,170851485,2620,2620,2620,2620,1
20230705,134100,170848865,2620,2620,2620,2620,0
20230705,134000,170848865,2620,2620,2620,2620,1
20230705,133900,170846245,2620,2620,2620,2620,1
20230705,133800,170843625,2620,2620,2620,2620,0
20230705,133700,170843625,2620,2620,2620,2620,1
20230705,133600,170841005,2620,2620,2620,2620,1
20230705,133500,170838385,2620,2620,2620,2620,0
20230705,133400,170838385,2620,2620,2620,2620,1
20230705,133300,170835765,2620,2620,2620,2620,501
20230705,133200,169523145,2620,2620,2620,2620,11
20230705,133100,169494325,2615,2615,2615,2615,360
20230705,133000,168552925,2615,2615,2615,2615,11
20230705,132900,168524160,2615,2615,2615,2615,1
20230705,132800,168521545,2615,2615,2615,2615,0
20230705,132700,168521545,2615,2610,2615,2610,13
20230705,132600,168487605,2610,2610,2610,2605,28
20230705,132500,168414625,2610,2610,2610,2610,0
20230705,132400,168414625,2610,2610,2610,2610,1
20230705,132300,168412015,2610,2610,2610,2610,4
20230705,132200,168401575,2610,2610,2610,2610,0
20230705,132100,168401575,2610,2610,2610,2610,1
20230705,132000,168398965,2610,2615,2615,2610,384
20230705,131900,167396720,2615,2615,2615,2615,4
20230705,131800,167386260,2615,2615,2615,2615,0
20230705,131700,167386260,2615,2615,2615,2615,1
20230705,131600,167383645,2620,2620,2620,2620,1
20230705,131500,167381025,2620,2620,2620,2620,400
20230705,131400,166333025,2620,2620,2620,2600,1192
20230705,131300,163210005,2620,2620,2620,2620,1
20230705,131200,163207385,2620,2620,2620,2620,10
20230705,131100,163181185,2620,2620,2620,2620,1
20230705,131000,163178565,2620,2620,2620,2620,2
20230705,130900,163173325,2600,2620,2620,2600,4736
20230705,130800,150832670,2620,2620,2620,2620,5
20230705,130700,150819570,2620,2620,2620,2620,1
20230705,130600,150816950,2620,2620,2620,2620,1
20230705,130500,150814330,2620,2620,2620,2620,0
20230705,130400,150814330,2620,2620,2620,2620,501
20230705,130300,149501710,2620,2620,2620,2620,1
20230705,130200,149499090,2620,2620,2620,2620,210
20230705,130100,148948890,2620,2620,2620,2620,1
20230705,130000,148946270,2620,2620,2620,2620,1
20230705,125900,148943650,2615,2620,2620,2615,413
20230705,125800,147863650,2615,2615,2615,2615,0
20230705,125700,147863650,2615,2615,2615,2615,200
20230705,125600,147340650,2615,2615,2615,2615,1
20230705,125500,147338035,2600,2620,2620,2600,1387
20230705,125400,143731655,2625,2625,2625,2625,1
20230705,125300,143729030,2625,2625,2625,2625,4
20230705,125200,143718530,2625,2625,2625,2625,2
20230705,125100,143713280,2625,2625,2625,2625,1
20230705,125000,143710655,2625,2625,2625,2625,62
20230705,124900,143547905,2625,2625,2625,2625,1
20230705,124800,143545280,2625,2625,2625,2625,0
20230705,124700,143545280,2625,2620,2625,2620,3
20230705,124600,143537410,2620,2610,2620,2610,941
20230705,124500,141072010,2595,2595,2595,2595,1
20230705,124400,141069415,2610,2610,2610,2610,1
20230705,124300,141066805,2615,2615,2615,2615,1
20230705,124200,141064190,2620,2605,2620,2605,1000
20230705,124100,138448645,2595,2610,2610,2595,2501
20230705,124000,131956035,2610,2610,2610,2610,1
20230705,123900,131953425,2610,2610,2610,2610,20
20230705,123800,131901225,2610,2610,2610,2610,1
20230705,123700,131898615,2615,2615,2615,2615,1
20230705,123600,131896000,2600,2600,2600,2600,665
20230705,123500,130167000,2600,2600,2600,2600,0
20230705,123400,130167000,2600,2600,2600,2600,1
20230705,123300,130164400,2600,2600,2600,2600,1
20230705,123200,130161800,2600,2600,2600,2600,150
20230705,123100,129771800,2600,2600,2600,2600,167
20230705,123000,129337600,2600,2600,2600,2600,1
20230705,122900,129335000,2600,2600,2600,2600,55
20230705,122800,129192000,2600,2600,2600,2600,2
20230705,122700,129186800,2600,2600,2600,2600,0
20230705,122600,129186800,2600,2600,2600,2600,200
20230705,122500,128666800,2600,2600,2600,2600,5
20230705,122400,128653800,2600,2600,2600,2600,2
20230705,122300,128648600,2600,2600,2600,2600,1
20230705,122200,128646000,2590,2590,2590,2590,41
20230705,122100,128539810,2600,2600,2600,2585,1209
20230705,122000,125408425,2600,2600,2600,2600,1
20230705,121900,125405825,2600,2600,2600,2600,2
20230705,121800,125400625,2600,2600,2600,2600,0
20230705,121700,125400625,2600,2600,2600,2600,337
20230705,121600,124524425,2600,2600,2600,2600,1
20230705,121500,124521825,2600,2600,2600,2600,0
20230705,121400,124521825,2600,2600,2600,2590,129
20230705,121300,124187695,2600,2600,2600,2600,301
20230705,121200,123405095,2600,2600,2600,2600,20
20230705,121100,123353095,2600,2600,2600,2590,3
20230705,121000,123345305,2600,2600,2600,2600,34
20230705,120900,123256905,2590,2595,2595,2590,1000
20230705,120800,120663280,2600,2600,2600,2595,1878
20230705,120700,115780580,2600,2600,2600,2600,1
20230705,120600,115777980,2600,2600,2600,2600,66
20230705,120500,115606380,2600,2600,2600,2600,101
20230705,120400,115343780,2600,2600,2600,2600,121
20230705,120300,115029180,2600,2600,2600,2595,108
20230705,120200,114748660,2600,2600,2600,2600,75
20230705,120100,114553660,2600,2600,2600,2600,201
20230705,120000,114031060,2600,2600,2600,2600,1
20230705,115900,114028460,2600,2600,2600,2600,0
20230705,115800,114028460,2600,2600,2600,2600,1
20230705,115700,114025860,2600,2600,2600,2600,1
20230705,115600,114023260,2600,2600,2600,2600,1
20230705,115500,114020660,2600,2600,2600,2600,1
20230705,115400,114018060,2590,2600,2600,2590,51
20230705,115300,113885960,2600,2600,2600,2595,250
20230705,115200,113236660,2590,2600,2600,2590,7058
20230705,115100,94888055,2605,2610,2610,2600,4
20230705,115000,94877640,2605,2610,2610,2605,101
20230705,114900,94614530,2605,2605,2605,2605,212
20230705,114800,94062270,2610,2610,2610,2610,1
20230705,114700,94059660,2605,2610,2610,2605,251
20230705,114600,93405800,2610,2610,2610,2600,5340
20230705,114500,79503645,2610,2610,2610,2605,14
20230705,114400,79467115,2605,2610,2615,2605,31
20230705,114300,79386215,2610,2615,2615,2605,75
20230705,114200,79190705,2615,2615,2615,2615,1
20230705,114100,79188090,2615,2615,2615,2615,1
20230705,114000,79185475,2615,2615,2615,2615,4
20230705,113900,79175015,2615,2615,2615,2615,0
20230705,113800,79175015,2615,2615,2615,2605,1065
20230705,113700,76395355,2615,2620,2620,2615,747
20230705,113600,74441845,2615,2615,2615,2615,100
20230705,113500,74180345,2615,2620,2620,2615,8
20230705,113400,74159420,2620,2620,2620,2620,1
20230705,113300,74156800,2615,2615,2615,2615,203
20230705,113200,73625955,2615,2620,2620,2615,103
20230705,113100,73356110,2620,2620,2620,2620,1
20230705,113000,73353490,2620,2620,2620,2620,1
20230705,112900,73350870,2610,2615,2615,2610,555
20230705,112800,71902245,2620,2620,2620,2620,4
20230705,112700,71891765,2620,2620,2620,2620,1
20230705,112600,71889145,2615,2615,2615,2615,500
20230705,112500,70581645,2620,2620,2620,2615,1356
20230705,112400,67035695,2620,2625,2625,2620,255
20230705,112300,66367590,2630,2630,2630,2630,118
20230705,112200,66057250,2625,2625,2625,2625,801
20230705,112100,63954625,2625,2625,2625,2625,1
20230705,112000,63952000,2625,2625,2625,2625,1
20230705,111900,63949375,2625,2625,2625,2625,22
20230705,111800,63891625,2630,2630,2630,2630,71
20230705,111700,63704895,2630,2620,2630,2620,184
20230705,111600,63222805,2620,2620,2620,2620,90
20230705,111500,62987005,2630,2630,2630,2630,1
20230705,111400,62984375,2630,2630,2630,2630,101
20230705,111300,62718745,2630,2630,2630,2630,0
20230705,111200,62718745,2630,2630,2630,2630,1
20230705,111100,62716115,2630,2620,2630,2620,2
20230705,111000,62710865,2620,2620,2620,2615,411
20230705,110900,61635605,2620,2625,2625,2620,2550
20230705,110800,54949095,2630,2630,2630,2630,71
20230705,110700,54762365,2630,2630,2630,2630,1
20230705,110600,54759735,2630,2630,2630,2630,0
20230705,110500,54759735,2630,2630,2630,2630,31
20230705,110400,54678205,2630,2630,2630,2630,3
20230705,110300,54670315,2630,2630,2630,2630,2
20230705,110200,54665055,2630,2630,2630,2630,3
20230705,110100,54657165,2630,2635,2635,2630,7
20230705,110000,54638750,2630,2635,2635,2630,11
20230705,105900,54609815,2630,2630,2630,2630,0
20230705,105800,54609815,2630,2635,2635,2630,201
20230705,105700,54081180,2630,2640,2640,2630,428
20230705,105600,52955530,2630,2630,2630,2630,0
20230705,105500,52955530,2630,2645,2645,2630,910
20230705,105400,50562080,2645,2645,2645,2645,1
20230705,105300,50559435,2635,2635,2635,2635,365
20230705,105200,49597660,2645,2645,2645,2645,1
20230705,105100,49595015,2640,2645,2645,2640,333
20230705,105000,48715890,2645,2645,2645,2645,0
20230705,104900,48715890,2645,2645,2645,2645,3
20230705,104800,48707955,2645,2645,2645,2645,1
20230705,104700,48705310,2650,2650,2650,2650,1
20230705,104600,48702660,2650,2650,2650,2650,0
20230705,104500,48702660,2650,2650,2650,2650,1
20230705,104400,48700010,2650,2650,2650,2650,1
20230705,104300,48697360,2645,2645,2645,2645,2100
20230705,104200,43142860,2650,2650,2650,2650,1
20230705,104100,43140210,2650,2650,2650,2650,1
20230705,104000,43137560,2650,2650,2650,2650,0
20230705,103900,43137560,2650,2650,2650,2650,1
20230705,103800,43134910,2645,2650,2650,2645,401
20230705,103700,42074260,2650,2650,2650,2650,1
20230705,103600,42071610,2645,2645,2645,2645,0
20230705,103500,42071610,2645,2650,2650,2645,2
20230705,103400,42066315,2650,2650,2650,2650,1
20230705,103300,42063665,2650,2640,2650,2640,83
20230705,103200,41844535,2640,2640,2640,2640,168
20230705,103100,41401015,2640,2635,2640,2635,71
20230705,103000,41213925,2635,2635,2635,2635,100
20230705,102900,40950425,2640,2640,2640,2640,6
20230705,102800,40934585,2640,2640,2640,2640,1
20230705,102700,40931945,2640,2640,2640,2640,1
20230705,102600,40929305,2640,2640,2640,2640,10
20230705,102500,40902905,2640,2640,2640,2640,2
20230705,102400,40897625,2640,2640,2640,2640,1
20230705,102300,40894985,2640,2640,2640,2640,278
20230705,102200,40161065,2650,2650,2650,2650,1
20230705,102100,40158415,2650,2650,2650,2650,1
20230705,102000,40155765,2640,2640,2640,2640,32
20230705,101900,40071285,2645,2650,2650,2645,5
20230705,101800,40058055,2650,2650,2650,2650,6
20230705,101700,40042155,2635,2650,2650,2635,427
20230705,101600,38915495,2650,2650,2650,2650,0
20230705,101500,38915495,2650,2650,2650,2650,101
20230705,101400,38647845,2650,2650,2650,2650,101
20230705,101300,38380195,2650,2640,2650,2640,1925
20230705,101200,33279945,2650,2650,2650,2650,55
20230705,101100,33134195,2640,2650,2650,2640,101
20230705,101000,32867545,2645,2645,2645,2645,682
20230705,100900,31063655,2645,2645,2645,2645,1
20230705,100800,31061010,2635,2645,2645,2635,756
20230705,100700,29068665,2650,2650,2650,2650,190
20230705,100600,28565165,2645,2650,2650,2645,6
20230705,100500,28549290,2650,2650,2650,2650,6
20230705,100400,28533390,2650,2650,2650,2650,1
20230705,100300,28530740,2650,2650,2650,2650,0
20230705,100200,28530740,2650,2650,2650,2650,54
20230705,100100,28387640,2650,2650,2650,2650,1
20230705,100000,28384990,2650,2650,2650,2650,50
20230705,095900,28252490,2650,2640,2650,2640,301
20230705,095800,27455240,2640,2640,2640,2640,1
20230705,095700,27452600,2640,2645,2645,2640,331
20230705,095600,26578710,2650,2650,2650,2650,1
20230705,095500,26576060,2650,2650,2650,2650,1
20230705,095400,26573410,2645,2645,2645,2645,128
20230705,095300,26234850,2640,2640,2640,2640,0
20230705,095200,26234850,2640,2640,2640,2640,1360
20230705,095100,22644450,2640,2640,2640,2640,61
20230705,095000,22483410,2640,2645,2645,2640,115
20230705,094900,22179785,2645,2645,2645,2645,51
20230705,094800,22044890,2645,2645,2645,2645,51
20230705,094700,21909995,2650,2650,2650,2650,0
20230705,094600,21909995,2650,2650,2650,2650,1
20230705,094500,21907345,2650,2650,2650,2650,1
20230705,094400,21904695,2650,2650,2650,2650,1
20230705,094300,21902045,2650,2650,2650,2650,0
20230705,094200,21902045,2650,2645,2650,2635,347
20230705,094100,20985305,2645,2645,2645,2645,1
20230705,094000,20982660,2640,2645,2645,2640,683
20230705,093900,19178400,2650,2650,2650,2650,1
20230705,093800,19175750,2650,2650,2650,2650,1
20230705,093700,19173100,2650,2660,2660,2650,130
20230705,093600,18828550,2650,2650,2650,2650,33
20230705,093500,18741100,2660,2660,2660,2660,5
20230705,093400,18727800,2665,2645,2665,2645,462
20230705,093300,17505070,2650,2650,2650,2650,1282
20230705,093200,14107770,2670,2670,2670,2670,1
20230705,093100,14105100,2670,2660,2670,2650,10
20230705,093000,14078550,2670,2660,2670,2655,1562
20230705,092900,9930900,2670,2670,2670,2670,0
20230705,092800,9930900,2670,2670,2670,2665,4
20230705,092700,9920230,2675,2675,2675,2675,0
20230705,092600,9920230,2675,2675,2675,2675,0
20230705,092500,9920230,2675,2675,2675,2675,0
20230705,092400,9920230,2675,2675,2675,2675,39
20230705,092300,9815905,2675,2675,2675,2675,0
20230705,092200,9815905,2675,2675,2675,2675,0
20230705,092100,9815905,2675,2665,2675,2655,501
20230705,092000,8485690,2675,2675,2675,2675,0
20230705,091900,8485690,2675,2675,2675,2675,0
20230705,091800,8485690,2675,2675,2675,2675,3
20230705,091700,8477665,2675,2675,2675,2675,34
20230705,091600,8386715,2675,2675,2680,2675,706
20230705,091500,6498160,2675,2675,2675,2675,0
20230705,091400,6498160,2675,2670,2675,2670,128
20230705,091300,6156395,2670,2675,2675,2670,40
20230705,091200,6049495,2680,2680,2680,2680,21
20230705,091100,5993215,2680,2680,2680,2680,0
20230705,091000,5993215,2680,2680,2680,2680,0
20230705,090900,5993215,2680,2670,2680,2655,1244
20230705,090800,2680455,2680,2680,2680,2680,0
20230705,090700,2680455,2680,2670,2680,2670,35
20230705,090600,2586995,2680,2680,2680,2680,511
20230705,090500,1217515,2680,2680,2680,2680,3
20230705,090400,1209475,2680,2675,2680,2675,5
20230705,090300,1196085,2680,2680,2680,2680,256
20230705,090200,510005,2680,2680,2680,2680,0
20230705,090100,510005,2680,2680,2680,2675,5
20230705,090000,496620,2670,2670,2670,2670,186