KissMeData/009200/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184900,360120090,2395,2395,2395,2395,1864
20230705,184800,360120090,2395,2395,2395,2395,0
20230705,184700,360120090,2395,2395,2395,2395,0
20230705,184600,360120090,2395,2395,2395,2395,0
20230705,184500,360120090,2395,2395,2395,2395,0
20230705,184400,360120090,2395,2395,2395,2395,0
20230705,184300,360120090,2395,2395,2395,2395,0
20230705,184200,360120090,2395,2395,2395,2395,0
20230705,184100,360120090,2395,2395,2395,2395,0
20230705,184000,360120090,2395,2395,2395,2395,0
20230705,183900,360120090,2395,2395,2395,2395,0
20230705,183800,360120090,2395,2395,2395,2395,0
20230705,183700,360120090,2395,2395,2395,2395,0
20230705,183600,360120090,2395,2395,2395,2395,0
20230705,183500,360120090,2395,2395,2395,2395,0
20230705,183400,360120090,2395,2395,2395,2395,0
20230705,183300,360120090,2395,2395,2395,2395,0
20230705,183200,360120090,2395,2395,2395,2395,0
20230705,183100,360120090,2395,2395,2395,2395,0
20230705,183000,360120090,2395,2395,2395,2395,0
20230705,182900,360120090,2395,2395,2395,2395,0
20230705,182800,360120090,2395,2395,2395,2395,0
20230705,182700,360120090,2395,2395,2395,2395,0
20230705,182600,360120090,2395,2395,2395,2395,0
20230705,182500,360120090,2395,2395,2395,2395,0
20230705,182400,360120090,2395,2395,2395,2395,0
20230705,182300,360120090,2395,2395,2395,2395,0
20230705,182200,360120090,2395,2395,2395,2395,0
20230705,182100,360120090,2395,2395,2395,2395,0
20230705,182000,360120090,2395,2395,2395,2395,0
20230705,181900,360120090,2395,2395,2395,2395,1864
20230705,181800,360120090,2395,2395,2395,2395,0
20230705,181700,360120090,2395,2395,2395,2395,0
20230705,181600,360120090,2395,2395,2395,2395,0
20230705,181500,360120090,2395,2395,2395,2395,0
20230705,181400,360120090,2395,2395,2395,2395,0
20230705,181300,360120090,2395,2395,2395,2395,0
20230705,181200,360120090,2395,2395,2395,2395,0
20230705,181100,360120090,2395,2395,2395,2395,0
20230705,181000,360120090,2395,2395,2395,2395,0
20230705,180900,360120090,2395,2395,2395,2395,0
20230705,180800,360120090,2395,2395,2395,2395,0
20230705,180700,360120090,2395,2395,2395,2395,0
20230705,180600,360120090,2395,2395,2395,2395,0
20230705,180500,360120090,2395,2395,2395,2395,0
20230705,180400,360120090,2395,2395,2395,2395,0
20230705,180300,360120090,2395,2395,2395,2395,0
20230705,180200,360120090,2395,2395,2395,2395,0
20230705,180100,360120090,2395,2395,2395,2395,0
20230705,180000,360120090,2395,2395,2395,2395,0
20230705,175900,360120090,2395,2395,2395,2395,0
20230705,175800,360120090,2395,2395,2395,2395,0
20230705,175700,360120090,2395,2395,2395,2395,0
20230705,175600,360120090,2395,2395,2395,2395,0
20230705,175500,360120090,2395,2395,2395,2395,0
20230705,175400,360120090,2395,2395,2395,2395,0
20230705,175300,360120090,2395,2395,2395,2395,0
20230705,175200,360120090,2395,2395,2395,2395,0
20230705,175100,360120090,2395,2395,2395,2395,0
20230705,175000,360120090,2395,2395,2395,2395,0
20230705,174900,360120090,2395,2395,2395,2395,1864
20230705,174800,360120090,2395,2395,2395,2395,0
20230705,174700,360120090,2395,2395,2395,2395,0
20230705,174600,360120090,2395,2395,2395,2395,0
20230705,174500,360120090,2395,2395,2395,2395,0
20230705,174400,360120090,2395,2395,2395,2395,0
20230705,174300,360120090,2395,2395,2395,2395,0
20230705,174200,360120090,2395,2395,2395,2395,0
20230705,174100,360120090,2395,2395,2395,2395,0
20230705,174000,360120090,2395,2395,2395,2395,0
20230705,173900,360120090,2395,2395,2395,2395,0
20230705,173800,360120090,2395,2395,2395,2395,0
20230705,173700,360120090,2395,2395,2395,2395,0
20230705,173600,360120090,2395,2395,2395,2395,0
20230705,173500,360120090,2395,2395,2395,2395,0
20230705,173400,360120090,2395,2395,2395,2395,0
20230705,173300,360120090,2395,2395,2395,2395,0
20230705,173200,360120090,2395,2395,2395,2395,0
20230705,173100,360120090,2395,2395,2395,2395,0
20230705,173000,360120090,2395,2395,2395,2395,0
20230705,172900,360120090,2395,2395,2395,2395,0
20230705,172800,360120090,2395,2395,2395,2395,0
20230705,172700,360120090,2395,2395,2395,2395,0
20230705,172600,360120090,2395,2395,2395,2395,0
20230705,172500,360120090,2395,2395,2395,2395,0
20230705,172400,360120090,2395,2395,2395,2395,0
20230705,172300,360120090,2395,2395,2395,2395,0
20230705,172200,360120090,2395,2395,2395,2395,0
20230705,172100,360120090,2395,2395,2395,2395,0
20230705,172000,360120090,2395,2395,2395,2395,0
20230705,171900,360120090,2395,2395,2395,2395,1864
20230705,171800,360120090,2395,2395,2395,2395,0
20230705,171700,360120090,2395,2395,2395,2395,0
20230705,171600,360120090,2395,2395,2395,2395,0
20230705,171500,360120090,2395,2395,2395,2395,0
20230705,171400,360120090,2395,2395,2395,2395,0
20230705,171300,360120090,2395,2395,2395,2395,0
20230705,171200,360120090,2395,2395,2395,2395,0
20230705,171100,360120090,2395,2395,2395,2395,0
20230705,171000,360120090,2395,2395,2395,2395,0
20230705,170900,360120090,2395,2395,2395,2395,0
20230705,170800,360120090,2395,2395,2395,2395,0
20230705,170700,360120090,2395,2395,2395,2395,0
20230705,170600,360120090,2395,2395,2395,2395,0
20230705,170500,360120090,2395,2395,2395,2395,0
20230705,170400,360120090,2395,2395,2395,2395,0
20230705,170300,360120090,2395,2395,2395,2395,0
20230705,170200,360120090,2395,2395,2395,2395,0
20230705,170100,360120090,2395,2395,2395,2395,0
20230705,170000,360120090,2395,2395,2395,2395,0
20230705,165900,360120090,2395,2395,2395,2395,0
20230705,165800,360120090,2395,2395,2395,2395,0
20230705,165700,360120090,2395,2395,2395,2395,0
20230705,165600,360120090,2395,2395,2395,2395,0
20230705,165500,360120090,2395,2395,2395,2395,0
20230705,165400,360120090,2395,2395,2395,2395,0
20230705,165300,360120090,2395,2395,2395,2395,0
20230705,165200,360120090,2395,2395,2395,2395,0
20230705,165100,360120090,2395,2395,2395,2395,0
20230705,165000,360120090,2395,2395,2395,2395,0
20230705,164900,360120090,2395,2395,2395,2395,1864
20230705,164800,360120090,2395,2395,2395,2395,0
20230705,164700,360120090,2395,2395,2395,2395,0
20230705,164600,360120090,2395,2395,2395,2395,0
20230705,164500,360120090,2395,2395,2395,2395,0
20230705,164400,360120090,2395,2395,2395,2395,0
20230705,164300,360120090,2395,2395,2395,2395,0
20230705,164200,360120090,2395,2395,2395,2395,0
20230705,164100,360120090,2395,2395,2395,2395,0
20230705,164000,360120090,2395,2395,2395,2395,0
20230705,163900,360120090,2395,2395,2395,2395,0
20230705,163800,360120090,2395,2395,2395,2395,0
20230705,163700,360120090,2395,2395,2395,2395,0
20230705,163600,360120090,2395,2395,2395,2395,0
20230705,163500,360120090,2395,2395,2395,2395,0
20230705,163400,360120090,2395,2395,2395,2395,0
20230705,163300,360120090,2395,2395,2395,2395,0
20230705,163200,360120090,2395,2395,2395,2395,0
20230705,163100,360120090,2395,2395,2395,2395,0
20230705,163000,360120090,2395,2395,2395,2395,0
20230705,162900,360120090,2395,2395,2395,2395,0
20230705,162800,360120090,2395,2395,2395,2395,0
20230705,162700,360120090,2395,2395,2395,2395,0
20230705,162600,360120090,2395,2395,2395,2395,0
20230705,162500,360120090,2395,2395,2395,2395,0
20230705,162400,360120090,2395,2395,2395,2395,0
20230705,162300,360120090,2395,2395,2395,2395,0
20230705,162200,360120090,2395,2395,2395,2395,0
20230705,162100,360120090,2395,2395,2395,2395,0
20230705,162000,360120090,2395,2395,2395,2395,0
20230705,161900,360120090,2395,2395,2395,2395,1864
20230705,161800,360120090,2395,2395,2395,2395,0
20230705,161700,360120090,2395,2395,2395,2395,0
20230705,161600,360120090,2395,2395,2395,2395,0
20230705,161500,360120090,2395,2395,2395,2395,0
20230705,161400,360120090,2395,2395,2395,2395,0
20230705,161300,360120090,2395,2395,2395,2395,0
20230705,161200,360120090,2395,2395,2395,2395,0
20230705,161100,360120090,2395,2395,2395,2395,0
20230705,161000,360120090,2395,2395,2395,2395,0
20230705,160900,360120090,2395,2395,2395,2395,0
20230705,160800,360120090,2395,2395,2395,2395,0
20230705,160700,360120090,2395,2395,2395,2395,0
20230705,160600,360120090,2395,2395,2395,2395,0
20230705,160500,360120090,2395,2395,2395,2395,0
20230705,160400,360120090,2395,2395,2395,2395,0
20230705,160300,360120090,2395,2395,2395,2395,0
20230705,160200,360120090,2395,2395,2395,2395,0
20230705,160100,360120090,2395,2395,2395,2395,0
20230705,160000,360120090,2395,2395,2395,2395,0
20230705,155900,360120090,2395,2395,2395,2395,0
20230705,155800,360120090,2395,2395,2395,2395,0
20230705,155700,360120090,2395,2395,2395,2395,0
20230705,155600,360120090,2395,2395,2395,2395,0
20230705,155500,360120090,2395,2395,2395,2395,0
20230705,155400,360120090,2395,2395,2395,2395,0
20230705,155300,360120090,2395,2395,2395,2395,0
20230705,155200,360120090,2395,2395,2395,2395,0
20230705,155100,360120090,2395,2395,2395,2395,0
20230705,155000,360120090,2395,2395,2395,2395,0
20230705,154900,360120090,2395,2395,2395,2395,1864
20230705,154800,360120090,2395,2395,2395,2395,0
20230705,154700,360120090,2395,2395,2395,2395,0
20230705,154600,360120090,2395,2395,2395,2395,0
20230705,154500,360120090,2395,2395,2395,2395,0
20230705,154400,360120090,2395,2395,2395,2395,0
20230705,154300,360120090,2395,2395,2395,2395,0
20230705,154200,360120090,2395,2395,2395,2395,0
20230705,154100,360120090,2395,2395,2395,2395,0
20230705,154000,360120090,2395,2395,2395,2395,0
20230705,153900,360120090,2395,2395,2395,2395,0
20230705,153800,360120090,2395,2395,2395,2395,0
20230705,153700,360120090,2395,2395,2395,2395,0
20230705,153600,360120090,2395,2395,2395,2395,0
20230705,153500,360120090,2395,2395,2395,2395,0
20230705,153400,360120090,2395,2395,2395,2395,0
20230705,153300,360120090,2395,2395,2395,2395,0
20230705,153200,360120090,2395,2395,2395,2395,0
20230705,153100,360120090,2395,2395,2395,2395,0
20230705,153000,360120090,2395,2395,2395,2395,1864
20230705,152900,355655810,2395,2395,2395,2395,0
20230705,152800,355655810,2395,2395,2395,2395,0
20230705,152700,355655810,2395,2395,2395,2395,0
20230705,152600,355655810,2395,2395,2395,2395,0
20230705,152500,355655810,2395,2395,2395,2395,0
20230705,152400,355655810,2395,2395,2395,2395,0
20230705,152300,355655810,2395,2395,2395,2395,0
20230705,152200,355655810,2395,2395,2395,2395,0
20230705,152100,355655810,2395,2395,2395,2395,0
20230705,152000,355655810,2395,2395,2395,2395,0
20230705,151900,355655810,2395,2395,2395,2395,200
20230705,151800,355176810,2395,2395,2395,2395,22
20230705,151700,355124120,2395,2395,2395,2395,1
20230705,151600,355121725,2390,2390,2390,2390,80
20230705,151500,354930525,2395,2390,2395,2390,23
20230705,151400,354875445,2395,2390,2395,2390,206
20230705,151300,354383090,2395,2395,2395,2395,10
20230705,151200,354359140,2395,2395,2395,2395,0
20230705,151100,354359140,2395,2395,2395,2395,0
20230705,151000,354359140,2395,2395,2395,2395,1
20230705,150900,354356745,2390,2390,2400,2390,3006
20230705,150800,347172395,2400,2400,2400,2400,1
20230705,150700,347169995,2400,2400,2400,2400,0
20230705,150600,347169995,2400,2400,2400,2400,0
20230705,150500,347169995,2400,2400,2400,2400,1
20230705,150400,347167595,2400,2395,2400,2395,963
20230705,150300,344861200,2390,2390,2395,2390,6615
20230705,150200,329051335,2405,2400,2405,2400,2175
20230705,150100,323831325,2400,2390,2400,2390,432
20230705,150000,322796685,2400,2400,2400,2400,1
20230705,145900,322794285,2395,2395,2395,2395,98
20230705,145800,322559575,2395,2395,2395,2395,8
20230705,145700,322540415,2390,2390,2395,2390,192
20230705,145600,322081530,2395,2395,2395,2395,20
20230705,145500,322033630,2395,2395,2395,2395,514
20230705,145400,320802600,2395,2395,2395,2395,30
20230705,145300,320730750,2395,2395,2395,2395,3
20230705,145200,320723565,2395,2395,2395,2395,111
20230705,145100,320457720,2395,2395,2395,2395,110
20230705,145000,320194270,2400,2390,2400,2390,251
20230705,144900,319594370,2400,2400,2400,2390,15381
20230705,144800,282833745,2390,2395,2400,2390,10
20230705,144700,282809780,2395,2395,2400,2395,37
20230705,144600,282721160,2395,2400,2400,2395,95
20230705,144500,282493320,2400,2400,2400,2400,0
20230705,144400,282493320,2400,2400,2400,2400,2
20230705,144300,282488520,2400,2400,2400,2400,0
20230705,144200,282488520,2400,2400,2400,2400,1
20230705,144100,282486120,2390,2390,2390,2390,0
20230705,144000,282486120,2390,2395,2395,2390,501
20230705,143900,281286230,2395,2395,2395,2395,931
20230705,143800,279056485,2400,2400,2400,2400,0
20230705,143700,279056485,2400,2400,2400,2400,0
20230705,143600,279056485,2400,2395,2400,2395,6
20230705,143500,279042090,2400,2400,2400,2400,10
20230705,143400,279018090,2400,2400,2400,2400,0
20230705,143300,279018090,2400,2400,2400,2400,291
20230705,143200,278319690,2400,2400,2400,2400,1
20230705,143100,278317290,2400,2400,2400,2400,1
20230705,143000,278314890,2395,2395,2395,2395,0
20230705,142900,278314890,2395,2395,2395,2395,1
20230705,142800,278312495,2400,2395,2400,2395,1501
20230705,142700,274717595,2395,2395,2395,2395,1
20230705,142600,274715200,2400,2400,2400,2400,0
20230705,142500,274715200,2400,2400,2400,2400,0
20230705,142400,274715200,2400,2400,2400,2400,50
20230705,142300,274595200,2400,2395,2400,2395,2
20230705,142200,274590405,2400,2400,2400,2400,4
20230705,142100,274580805,2400,2400,2400,2400,0
20230705,142000,274580805,2400,2400,2400,2400,0
20230705,141900,274580805,2400,2400,2400,2400,2
20230705,141800,274576005,2400,2400,2400,2400,27
20230705,141700,274511205,2400,2400,2400,2400,0
20230705,141600,274511205,2400,2400,2400,2400,100
20230705,141500,274271205,2400,2395,2400,2395,2
20230705,141400,274266410,2400,2400,2400,2400,1
20230705,141300,274264010,2395,2395,2395,2395,0
20230705,141200,274264010,2395,2400,2400,2395,2
20230705,141100,274259215,2395,2395,2395,2395,0
20230705,141000,274259215,2395,2395,2395,2395,0
20230705,140900,274259215,2395,2395,2395,2395,0
20230705,140800,274259215,2395,2395,2395,2395,0
20230705,140700,274259215,2395,2395,2395,2395,0
20230705,140600,274259215,2395,2395,2395,2395,1
20230705,140500,274256820,2400,2400,2400,2400,0
20230705,140400,274256820,2400,2400,2400,2400,1
20230705,140300,274254420,2395,2395,2395,2395,0
20230705,140200,274254420,2395,2395,2395,2395,1
20230705,140100,274252025,2395,2395,2395,2395,1
20230705,140000,274249630,2400,2400,2400,2400,0
20230705,135900,274249630,2400,2400,2400,2400,0
20230705,135800,274249630,2400,2400,2400,2400,0
20230705,135700,274249630,2400,2400,2400,2400,1500
20230705,135600,270649630,2395,2395,2395,2395,0
20230705,135500,270649630,2395,2395,2395,2395,151
20230705,135400,270287985,2395,2395,2395,2395,0
20230705,135300,270287985,2395,2395,2395,2395,1
20230705,135200,270285590,2395,2395,2395,2395,0
20230705,135100,270285590,2395,2395,2395,2395,0
20230705,135000,270285590,2395,2395,2395,2395,0
20230705,134900,270285590,2395,2395,2395,2395,1
20230705,134800,270283195,2395,2395,2395,2395,0
20230705,134700,270283195,2395,2395,2395,2395,0
20230705,134600,270283195,2395,2395,2395,2395,190
20230705,134500,269828145,2395,2395,2395,2395,0
20230705,134400,269828145,2395,2400,2400,2395,152
20230705,134300,269464100,2400,2400,2400,2400,0
20230705,134200,269464100,2400,2400,2400,2400,0
20230705,134100,269464100,2400,2395,2400,2395,2
20230705,134000,269459305,2395,2395,2395,2395,0
20230705,133900,269459305,2395,2395,2395,2395,0
20230705,133800,269459305,2395,2395,2395,2395,0
20230705,133700,269459305,2395,2395,2395,2395,0
20230705,133600,269459305,2395,2395,2395,2395,0
20230705,133500,269459305,2395,2395,2395,2395,0
20230705,133400,269459305,2395,2395,2395,2395,0
20230705,133300,269459305,2395,2395,2395,2395,972
20230705,133200,267131365,2395,2395,2395,2395,1
20230705,133100,267128970,2395,2395,2395,2395,1
20230705,133000,267126575,2400,2400,2400,2400,11
20230705,132900,267100175,2395,2395,2395,2395,74
20230705,132800,266922945,2390,2395,2395,2390,130
20230705,132700,266611750,2395,2390,2395,2390,4001
20230705,132600,257049355,2400,2400,2400,2400,0
20230705,132500,257049355,2400,2395,2400,2395,12
20230705,132400,257020610,2390,2395,2395,2390,895
20230705,132300,254880490,2395,2395,2395,2395,0
20230705,132200,254880490,2395,2395,2395,2395,0
20230705,132100,254880490,2395,2395,2395,2395,0
20230705,132000,254880490,2395,2395,2395,2395,38
20230705,131900,254789480,2400,2400,2400,2400,1
20230705,131800,254787080,2395,2395,2395,2395,3
20230705,131700,254779895,2395,2395,2395,2395,2
20230705,131600,254775105,2395,2395,2395,2395,2785
20230705,131500,248105030,2395,2395,2395,2395,165
20230705,131400,247709855,2395,2395,2395,2395,0
20230705,131300,247709855,2395,2395,2395,2395,1
20230705,131200,247707460,2395,2395,2395,2395,0
20230705,131100,247707460,2395,2395,2395,2395,1
20230705,131000,247705065,2395,2395,2395,2395,1
20230705,130900,247702670,2395,2395,2395,2395,0
20230705,130800,247702670,2395,2395,2395,2395,0
20230705,130700,247702670,2395,2395,2395,2395,1
20230705,130600,247700275,2400,2395,2400,2395,33
20230705,130500,247621230,2400,2400,2400,2400,0
20230705,130400,247621230,2400,2400,2400,2400,0
20230705,130300,247621230,2400,2400,2400,2400,0
20230705,130200,247621230,2400,2400,2400,2400,467
20230705,130100,246500430,2400,2400,2400,2400,0
20230705,130000,246500430,2400,2400,2400,2400,1
20230705,125900,246498030,2395,2395,2395,2395,1
20230705,125800,246495635,2400,2400,2400,2400,0
20230705,125700,246495635,2400,2400,2400,2400,0
20230705,125600,246495635,2400,2400,2400,2400,2
20230705,125500,246490835,2400,2400,2400,2400,2
20230705,125400,246486035,2395,2400,2400,2395,3
20230705,125300,246478840,2395,2395,2395,2395,1
20230705,125200,246476445,2400,2400,2400,2400,2
20230705,125100,246471645,2395,2395,2395,2395,500
20230705,125000,245274145,2400,2400,2400,2400,0
20230705,124900,245274145,2400,2400,2400,2400,0
20230705,124800,245274145,2400,2400,2400,2400,0
20230705,124700,245274145,2400,2400,2400,2400,15
20230705,124600,245238145,2395,2395,2395,2395,1
20230705,124500,245235750,2400,2400,2400,2400,6
20230705,124400,245221350,2400,2400,2400,2400,100
20230705,124300,244981350,2400,2400,2400,2400,0
20230705,124200,244981350,2400,2405,2405,2400,201
20230705,124100,244498945,2400,2400,2400,2400,0
20230705,124000,244498945,2400,2400,2400,2400,5
20230705,123900,244486945,2405,2395,2405,2395,302
20230705,123800,243763635,2400,2395,2405,2395,5
20230705,123700,243751635,2405,2400,2405,2400,4
20230705,123600,243742030,2400,2405,2405,2400,1006
20230705,123500,241327620,2400,2405,2405,2400,10
20230705,123400,241303615,2400,2405,2405,2400,12
20230705,123300,241274805,2395,2400,2400,2395,1003
20230705,123200,238872610,2405,2405,2405,2405,0
20230705,123100,238872610,2405,2405,2405,2405,1
20230705,123000,238870205,2400,2400,2400,2400,20
20230705,122900,238822205,2405,2405,2405,2405,0
20230705,122800,238822205,2405,2405,2405,2405,0
20230705,122700,238822205,2405,2405,2405,2405,0
20230705,122600,238822205,2405,2405,2405,2405,0
20230705,122500,238822205,2405,2400,2405,2395,14
20230705,122400,238788605,2405,2405,2405,2405,0
20230705,122300,238788605,2405,2405,2405,2405,0
20230705,122200,238788605,2405,2400,2405,2400,5
20230705,122100,238776600,2405,2400,2405,2395,4
20230705,122000,238767000,2400,2400,2400,2400,1
20230705,121900,238764600,2400,2400,2400,2400,6
20230705,121800,238750200,2400,2400,2400,2400,12
20230705,121700,238721400,2400,2400,2400,2400,71
20230705,121600,238551000,2400,2400,2405,2400,37
20230705,121500,238462195,2400,2400,2400,2400,8
20230705,121400,238442995,2400,2405,2405,2400,5
20230705,121300,238430990,2400,2400,2405,2400,10
20230705,121200,238406970,2400,2400,2405,2400,8
20230705,121100,238387760,2400,2400,2405,2400,6
20230705,121000,238373345,2400,2400,2405,2400,5
20230705,120900,238361335,2400,2405,2405,2400,31
20230705,120800,238286930,2400,2400,2400,2400,15
20230705,120700,238250930,2405,2405,2405,2405,0
20230705,120600,238250930,2405,2405,2405,2405,1
20230705,120500,238248525,2400,2405,2405,2400,2
20230705,120400,238243720,2395,2395,2395,2395,1
20230705,120300,238241325,2405,2405,2405,2405,2
20230705,120200,238236515,2400,2395,2400,2395,2
20230705,120100,238231720,2405,2405,2405,2405,1
20230705,120000,238229315,2400,2395,2405,2395,4
20230705,115900,238219715,2410,2410,2410,2410,0
20230705,115800,238219715,2410,2395,2410,2395,351
20230705,115700,237379040,2395,2395,2395,2395,400
20230705,115600,236421040,2395,2395,2395,2395,4723
20230705,115500,225109455,2395,2395,2395,2395,1103
20230705,115400,222467770,2395,2395,2395,2395,5
20230705,115300,222455795,2395,2395,2395,2395,0
20230705,115200,222455795,2395,2395,2395,2395,1
20230705,115100,222453400,2390,2390,2395,2390,13
20230705,115000,222422275,2390,2390,2390,2390,0
20230705,114900,222422275,2390,2390,2390,2390,800
20230705,114800,220510275,2390,2390,2390,2390,0
20230705,114700,220510275,2390,2395,2395,2390,102
20230705,114600,220265990,2395,2395,2395,2390,346
20230705,114500,219438185,2395,2395,2395,2395,1
20230705,114400,219435790,2400,2395,2400,2395,16
20230705,114300,219397465,2410,2410,2410,2410,0
20230705,114200,219397465,2410,2395,2410,2390,1252
20230705,114100,216402020,2400,2395,2400,2395,10800
20230705,114000,190535970,2400,2400,2400,2400,53
20230705,113900,190408770,2395,2395,2395,2395,1
20230705,113800,190406375,2400,2400,2400,2400,50
20230705,113700,190286375,2400,2400,2400,2400,202
20230705,113600,189801575,2395,2400,2400,2395,1100
20230705,113500,187166575,2400,2400,2400,2400,1798
20230705,113400,182851375,2400,2395,2400,2395,1102
20230705,113300,180206580,2400,2400,2400,2400,330
20230705,113200,179414580,2400,2400,2400,2400,0
20230705,113100,179414580,2400,2400,2400,2400,2
20230705,113000,179409780,2400,2410,2410,2395,3
20230705,112900,179402575,2400,2400,2400,2400,5002
20230705,112800,167397775,2400,2400,2400,2400,102
20230705,112700,167152975,2400,2400,2400,2400,202
20230705,112600,166668175,2400,2400,2400,2395,13
20230705,112500,166636980,2400,2400,2400,2400,5
20230705,112400,166624980,2400,2400,2400,2400,20
20230705,112300,166576980,2400,2400,2400,2400,6
20230705,112200,166562580,2400,2400,2400,2400,22
20230705,112100,166509780,2400,2395,2400,2395,550
20230705,112000,165190030,2400,2400,2400,2400,232
20230705,111900,164633230,2400,2400,2400,2400,120
20230705,111800,164345230,2405,2400,2405,2400,3
20230705,111700,164338020,2410,2410,2410,2410,0
20230705,111600,164338020,2410,2410,2410,2410,20
20230705,111500,164289820,2410,2410,2410,2410,2
20230705,111400,164285000,2415,2415,2415,2415,0
20230705,111300,164285000,2415,2400,2415,2400,27
20230705,111200,164220185,2400,2400,2400,2400,3808
20230705,111100,155080985,2400,2400,2400,2400,50
20230705,111000,154960985,2395,2400,2400,2395,650
20230705,110900,153404230,2395,2400,2400,2395,13
20230705,110800,153373035,2400,2400,2400,2400,0
20230705,110700,153373035,2400,2400,2400,2400,3
20230705,110600,153365835,2400,2395,2400,2395,2
20230705,110500,153361040,2400,2400,2400,2395,510
20230705,110400,152137045,2400,2400,2400,2400,469
20230705,110300,151011445,2400,2400,2400,2400,351
20230705,110200,150169045,2400,2400,2400,2400,2
20230705,110100,150164245,2400,2400,2400,2400,600
20230705,110000,148724245,2395,2400,2400,2395,378
20230705,105900,147818930,2400,2400,2400,2400,0
20230705,105800,147818930,2400,2400,2400,2400,63
20230705,105700,147667730,2400,2400,2400,2400,73
20230705,105600,147492530,2395,2395,2395,2395,1
20230705,105500,147490135,2400,2400,2400,2400,15
20230705,105400,147454135,2400,2400,2400,2400,399
20230705,105300,146496535,2400,2400,2400,2395,5446
20230705,105200,133426670,2400,2400,2400,2395,614
20230705,105100,131953075,2400,2405,2415,2400,6170
20230705,105000,117143665,2405,2405,2405,2400,4500
20230705,104900,106339900,2405,2405,2405,2405,100
20230705,104800,106099400,2405,2405,2405,2405,53
20230705,104700,105971935,2400,2405,2405,2400,2303
20230705,104600,100444720,2400,2400,2400,2400,0
20230705,104500,100444720,2400,2405,2410,2400,6
20230705,104400,100430305,2395,2405,2405,2395,14208
20230705,104300,66328990,2405,2410,2410,2405,337
20230705,104200,65517005,2410,2405,2410,2405,2001
20230705,104100,60704595,2410,2410,2410,2410,51
20230705,104000,60581685,2410,2410,2410,2410,900
20230705,103900,58412685,2420,2420,2420,2420,0
20230705,103800,58412685,2420,2420,2420,2420,1
20230705,103700,58410265,2410,2410,2415,2410,230
20230705,103600,57855960,2410,2410,2410,2410,0
20230705,103500,57855960,2410,2420,2420,2410,2
20230705,103400,57851130,2420,2420,2420,2420,0
20230705,103300,57851130,2420,2420,2420,2420,0
20230705,103200,57851130,2420,2415,2420,2415,204
20230705,103100,57358460,2410,2410,2410,2410,1
20230705,103000,57356050,2420,2420,2420,2420,0
20230705,102900,57356050,2420,2420,2420,2420,0
20230705,102800,57356050,2420,2420,2420,2420,140
20230705,102700,57017250,2420,2420,2420,2420,0
20230705,102600,57017250,2420,2420,2420,2420,0
20230705,102500,57017250,2420,2420,2420,2420,0
20230705,102400,57017250,2420,2410,2420,2410,401
20230705,102300,56050830,2420,2415,2420,2410,1004
20230705,102200,53631160,2420,2420,2420,2420,3
20230705,102100,53623900,2420,2420,2420,2420,50
20230705,102000,53502900,2420,2415,2425,2410,54
20230705,101900,53372635,2420,2415,2420,2415,3
20230705,101800,53365380,2420,2420,2420,2420,0
20230705,101700,53365380,2420,2420,2420,2420,0
20230705,101600,53365380,2420,2420,2420,2420,500
20230705,101500,52155380,2420,2415,2420,2415,2135
20230705,101400,46999350,2425,2425,2425,2425,0
20230705,101300,46999350,2425,2425,2425,2425,0
20230705,101200,46999350,2425,2420,2425,2420,101
20230705,101100,46754925,2425,2425,2425,2425,1
20230705,101000,46752500,2420,2415,2420,2415,2
20230705,100900,46747665,2425,2425,2425,2425,0
20230705,100800,46747665,2425,2425,2425,2425,0
20230705,100700,46747665,2425,2425,2425,2425,0
20230705,100600,46747665,2425,2425,2425,2425,2
20230705,100500,46742815,2420,2420,2420,2420,5
20230705,100400,46730715,2420,2420,2420,2420,1
20230705,100300,46728295,2425,2425,2425,2425,1
20230705,100200,46725870,2425,2420,2425,2420,59
20230705,100100,46583085,2430,2430,2430,2430,1
20230705,100000,46580655,2420,2420,2420,2420,122
20230705,095900,46285415,2420,2420,2420,2420,0
20230705,095800,46285415,2420,2415,2420,2415,23
20230705,095700,46229760,2420,2420,2425,2420,3424
20230705,095600,37943580,2425,2425,2425,2425,0
20230705,095500,37943580,2425,2425,2425,2425,2
20230705,095400,37938730,2425,2425,2425,2425,0
20230705,095300,37938730,2425,2420,2425,2420,106
20230705,095200,37682180,2420,2420,2420,2420,98
20230705,095100,37445020,2430,2430,2430,2430,40
20230705,095000,37347820,2430,2425,2430,2425,14
20230705,094900,37313860,2430,2420,2430,2420,3
20230705,094800,37306580,2435,2435,2435,2435,0
20230705,094700,37306580,2435,2425,2435,2425,172
20230705,094600,36889470,2425,2425,2425,2420,4176
20230705,094500,26783535,2435,2425,2435,2425,7
20230705,094400,26766540,2435,2435,2435,2435,2
20230705,094300,26761670,2430,2430,2430,2430,2
20230705,094200,26756810,2435,2435,2435,2435,0
20230705,094100,26756810,2435,2420,2435,2420,76
20230705,094000,26572470,2420,2420,2420,2420,10
20230705,093900,26548270,2430,2430,2430,2430,0
20230705,093800,26548270,2430,2430,2430,2430,27
20230705,093700,26482660,2420,2420,2420,2420,38
20230705,093600,26390700,2430,2425,2430,2425,2
20230705,093500,26385845,2420,2420,2420,2420,0
20230705,093400,26385845,2420,2420,2420,2420,0
20230705,093300,26385845,2420,2425,2425,2420,802
20230705,093200,24444995,2430,2430,2430,2430,5
20230705,093100,24432845,2430,2430,2430,2430,0
20230705,093000,24432845,2430,2430,2430,2430,100
20230705,092900,24189845,2435,2435,2435,2435,0
20230705,092800,24189845,2435,2430,2435,2430,36
20230705,092700,24102360,2430,2430,2430,2430,5
20230705,092600,24090210,2430,2425,2430,2420,2510
20230705,092500,18012590,2435,2435,2435,2435,0
20230705,092400,18012590,2435,2435,2435,2435,0
20230705,092300,18012590,2435,2435,2435,2435,3
20230705,092200,18005285,2435,2435,2435,2435,0
20230705,092100,18005285,2435,2435,2435,2435,0
20230705,092000,18005285,2435,2435,2435,2435,0
20230705,091900,18005285,2435,2435,2435,2435,0
20230705,091800,18005285,2435,2430,2435,2430,93
20230705,091700,17779045,2435,2430,2435,2430,44
20230705,091600,17672115,2430,2430,2430,2430,0
20230705,091500,17672115,2430,2430,2430,2430,0
20230705,091400,17672115,2430,2435,2440,2430,1029
20230705,091300,15171485,2440,2435,2440,2435,14
20230705,091200,15137385,2445,2445,2445,2445,37
20230705,091100,15046920,2445,2445,2445,2445,50
20230705,091000,14924670,2445,2445,2445,2445,1
20230705,090900,14922225,2430,2435,2435,2430,406
20230705,090800,13934965,2445,2445,2445,2440,9
20230705,090700,13912985,2440,2440,2440,2440,21
20230705,090600,13861745,2450,2450,2450,2450,3
20230705,090500,13854395,2450,2450,2450,2450,3
20230705,090400,13847045,2460,2460,2460,2460,0
20230705,090300,13847045,2460,2460,2460,2460,0
20230705,090200,13847045,2460,2455,2460,2450,18
20230705,090100,13802895,2445,2460,2460,2445,346
20230705,090000,12951765,2460,2450,2460,2440,5287