KissMeData/013360/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185500,453038870,2150,2150,2150,2150,3049
20230705,185400,453038870,2150,2150,2150,2150,0
20230705,185300,453038870,2150,2150,2150,2150,0
20230705,185200,453038870,2150,2150,2150,2150,0
20230705,185100,453038870,2150,2150,2150,2150,0
20230705,185000,453038870,2150,2150,2150,2150,0
20230705,184900,453038870,2150,2150,2150,2150,0
20230705,184800,453038870,2150,2150,2150,2150,0
20230705,184700,453038870,2150,2150,2150,2150,0
20230705,184600,453038870,2150,2150,2150,2150,0
20230705,184500,453038870,2150,2150,2150,2150,0
20230705,184400,453038870,2150,2150,2150,2150,0
20230705,184300,453038870,2150,2150,2150,2150,0
20230705,184200,453038870,2150,2150,2150,2150,0
20230705,184100,453038870,2150,2150,2150,2150,0
20230705,184000,453038870,2150,2150,2150,2150,0
20230705,183900,453038870,2150,2150,2150,2150,0
20230705,183800,453038870,2150,2150,2150,2150,0
20230705,183700,453038870,2150,2150,2150,2150,0
20230705,183600,453038870,2150,2150,2150,2150,0
20230705,183500,453038870,2150,2150,2150,2150,0
20230705,183400,453038870,2150,2150,2150,2150,0
20230705,183300,453038870,2150,2150,2150,2150,0
20230705,183200,453038870,2150,2150,2150,2150,0
20230705,183100,453038870,2150,2150,2150,2150,0
20230705,183000,453038870,2150,2150,2150,2150,0
20230705,182900,453038870,2150,2150,2150,2150,0
20230705,182800,453038870,2150,2150,2150,2150,0
20230705,182700,453038870,2150,2150,2150,2150,0
20230705,182600,453038870,2150,2150,2150,2150,0
20230705,182500,453038870,2150,2150,2150,2150,3049
20230705,182400,453038870,2150,2150,2150,2150,0
20230705,182300,453038870,2150,2150,2150,2150,0
20230705,182200,453038870,2150,2150,2150,2150,0
20230705,182100,453038870,2150,2150,2150,2150,0
20230705,182000,453038870,2150,2150,2150,2150,0
20230705,181900,453038870,2150,2150,2150,2150,0
20230705,181800,453038870,2150,2150,2150,2150,0
20230705,181700,453038870,2150,2150,2150,2150,0
20230705,181600,453038870,2150,2150,2150,2150,0
20230705,181500,453038870,2150,2150,2150,2150,0
20230705,181400,453038870,2150,2150,2150,2150,0
20230705,181300,453038870,2150,2150,2150,2150,0
20230705,181200,453038870,2150,2150,2150,2150,0
20230705,181100,453038870,2150,2150,2150,2150,0
20230705,181000,453038870,2150,2150,2150,2150,0
20230705,180900,453038870,2150,2150,2150,2150,0
20230705,180800,453038870,2150,2150,2150,2150,0
20230705,180700,453038870,2150,2150,2150,2150,0
20230705,180600,453038870,2150,2150,2150,2150,0
20230705,180500,453038870,2150,2150,2150,2150,0
20230705,180400,453038870,2150,2150,2150,2150,0
20230705,180300,453038870,2150,2150,2150,2150,0
20230705,180200,453038870,2150,2150,2150,2150,0
20230705,180100,453038870,2150,2150,2150,2150,0
20230705,180000,453038870,2150,2150,2150,2150,0
20230705,175900,453038870,2150,2150,2150,2150,0
20230705,175800,453038870,2150,2150,2150,2150,0
20230705,175700,453038870,2150,2150,2150,2150,0
20230705,175600,453038870,2150,2150,2150,2150,0
20230705,175500,453038870,2150,2150,2150,2150,3049
20230705,175400,453038870,2150,2150,2150,2150,0
20230705,175300,453038870,2150,2150,2150,2150,0
20230705,175200,453038870,2150,2150,2150,2150,0
20230705,175100,453038870,2150,2150,2150,2150,0
20230705,175000,453038870,2150,2150,2150,2150,0
20230705,174900,453038870,2150,2150,2150,2150,0
20230705,174800,453038870,2150,2150,2150,2150,0
20230705,174700,453038870,2150,2150,2150,2150,0
20230705,174600,453038870,2150,2150,2150,2150,0
20230705,174500,453038870,2150,2150,2150,2150,0
20230705,174400,453038870,2150,2150,2150,2150,0
20230705,174300,453038870,2150,2150,2150,2150,0
20230705,174200,453038870,2150,2150,2150,2150,0
20230705,174100,453038870,2150,2150,2150,2150,0
20230705,174000,453038870,2150,2150,2150,2150,0
20230705,173900,453038870,2150,2150,2150,2150,0
20230705,173800,453038870,2150,2150,2150,2150,0
20230705,173700,453038870,2150,2150,2150,2150,0
20230705,173600,453038870,2150,2150,2150,2150,0
20230705,173500,453038870,2150,2150,2150,2150,0
20230705,173400,453038870,2150,2150,2150,2150,0
20230705,173300,453038870,2150,2150,2150,2150,0
20230705,173200,453038870,2150,2150,2150,2150,0
20230705,173100,453038870,2150,2150,2150,2150,0
20230705,173000,453038870,2150,2150,2150,2150,0
20230705,172900,453038870,2150,2150,2150,2150,0
20230705,172800,453038870,2150,2150,2150,2150,0
20230705,172700,453038870,2150,2150,2150,2150,0
20230705,172600,453038870,2150,2150,2150,2150,0
20230705,172500,453038870,2150,2150,2150,2150,3049
20230705,172400,453038870,2150,2150,2150,2150,0
20230705,172300,453038870,2150,2150,2150,2150,0
20230705,172200,453038870,2150,2150,2150,2150,0
20230705,172100,453038870,2150,2150,2150,2150,0
20230705,172000,453038870,2150,2150,2150,2150,0
20230705,171900,453038870,2150,2150,2150,2150,0
20230705,171800,453038870,2150,2150,2150,2150,0
20230705,171700,453038870,2150,2150,2150,2150,0
20230705,171600,453038870,2150,2150,2150,2150,0
20230705,171500,453038870,2150,2150,2150,2150,0
20230705,171400,453038870,2150,2150,2150,2150,0
20230705,171300,453038870,2150,2150,2150,2150,0
20230705,171200,453038870,2150,2150,2150,2150,0
20230705,171100,453038870,2150,2150,2150,2150,0
20230705,171000,453038870,2150,2150,2150,2150,0
20230705,170900,453038870,2150,2150,2150,2150,0
20230705,170800,453038870,2150,2150,2150,2150,0
20230705,170700,453038870,2150,2150,2150,2150,0
20230705,170600,453038870,2150,2150,2150,2150,0
20230705,170500,453038870,2150,2150,2150,2150,0
20230705,170400,453038870,2150,2150,2150,2150,0
20230705,170300,453038870,2150,2150,2150,2150,0
20230705,170200,453038870,2150,2150,2150,2150,0
20230705,170100,453038870,2150,2150,2150,2150,0
20230705,170000,453038870,2150,2150,2150,2150,0
20230705,165900,453038870,2150,2150,2150,2150,0
20230705,165800,453038870,2150,2150,2150,2150,0
20230705,165700,453038870,2150,2150,2150,2150,0
20230705,165600,453038870,2150,2150,2150,2150,0
20230705,165500,453038870,2150,2150,2150,2150,3049
20230705,165400,453038870,2150,2150,2150,2150,0
20230705,165300,453038870,2150,2150,2150,2150,0
20230705,165200,453038870,2150,2150,2150,2150,0
20230705,165100,453038870,2150,2150,2150,2150,0
20230705,165000,453038870,2150,2150,2150,2150,0
20230705,164900,453038870,2150,2150,2150,2150,0
20230705,164800,453038870,2150,2150,2150,2150,0
20230705,164700,453038870,2150,2150,2150,2150,0
20230705,164600,453038870,2150,2150,2150,2150,0
20230705,164500,453038870,2150,2150,2150,2150,0
20230705,164400,453038870,2150,2150,2150,2150,0
20230705,164300,453038870,2150,2150,2150,2150,0
20230705,164200,453038870,2150,2150,2150,2150,0
20230705,164100,453038870,2150,2150,2150,2150,0
20230705,164000,453038870,2150,2150,2150,2150,0
20230705,163900,453038870,2150,2150,2150,2150,0
20230705,163800,453038870,2150,2150,2150,2150,0
20230705,163700,453038870,2150,2150,2150,2150,0
20230705,163600,453038870,2150,2150,2150,2150,0
20230705,163500,453038870,2150,2150,2150,2150,0
20230705,163400,453038870,2150,2150,2150,2150,0
20230705,163300,453038870,2150,2150,2150,2150,0
20230705,163200,453038870,2150,2150,2150,2150,0
20230705,163100,453038870,2150,2150,2150,2150,0
20230705,163000,453038870,2150,2150,2150,2150,0
20230705,162900,453038870,2150,2150,2150,2150,0
20230705,162800,453038870,2150,2150,2150,2150,0
20230705,162700,453038870,2150,2150,2150,2150,0
20230705,162600,453038870,2150,2150,2150,2150,0
20230705,162500,453038870,2150,2150,2150,2150,3049
20230705,162400,453038870,2150,2150,2150,2150,0
20230705,162300,453038870,2150,2150,2150,2150,0
20230705,162200,453038870,2150,2150,2150,2150,0
20230705,162100,453038870,2150,2150,2150,2150,0
20230705,162000,453038870,2150,2150,2150,2150,0
20230705,161900,453038870,2150,2150,2150,2150,0
20230705,161800,453038870,2150,2150,2150,2150,0
20230705,161700,453038870,2150,2150,2150,2150,0
20230705,161600,453038870,2150,2150,2150,2150,0
20230705,161500,453038870,2150,2150,2150,2150,0
20230705,161400,453038870,2150,2150,2150,2150,0
20230705,161300,453038870,2150,2150,2150,2150,0
20230705,161200,453038870,2150,2150,2150,2150,0
20230705,161100,453038870,2150,2150,2150,2150,0
20230705,161000,453038870,2150,2150,2150,2150,0
20230705,160900,453038870,2150,2150,2150,2150,0
20230705,160800,453038870,2150,2150,2150,2150,0
20230705,160700,453038870,2150,2150,2150,2150,0
20230705,160600,453038870,2150,2150,2150,2150,0
20230705,160500,453038870,2150,2150,2150,2150,0
20230705,160400,453038870,2150,2150,2150,2150,0
20230705,160300,453038870,2150,2150,2150,2150,0
20230705,160200,453038870,2150,2150,2150,2150,0
20230705,160100,453038870,2150,2150,2150,2150,0
20230705,160000,453038870,2150,2150,2150,2150,0
20230705,155900,453038870,2150,2150,2150,2150,0
20230705,155800,453038870,2150,2150,2150,2150,0
20230705,155700,453038870,2150,2150,2150,2150,0
20230705,155600,453038870,2150,2150,2150,2150,0
20230705,155500,453038870,2150,2150,2150,2150,3049
20230705,155400,453038870,2150,2150,2150,2150,0
20230705,155300,453038870,2150,2150,2150,2150,0
20230705,155200,453038870,2150,2150,2150,2150,0
20230705,155100,453038870,2150,2150,2150,2150,0
20230705,155000,453038870,2150,2150,2150,2150,0
20230705,154900,453038870,2150,2150,2150,2150,0
20230705,154800,453038870,2150,2150,2150,2150,0
20230705,154700,453038870,2150,2150,2150,2150,0
20230705,154600,453038870,2150,2150,2150,2150,0
20230705,154500,453038870,2150,2150,2150,2150,0
20230705,154400,453038870,2150,2150,2150,2150,0
20230705,154300,453038870,2150,2150,2150,2150,0
20230705,154200,453038870,2150,2150,2150,2150,0
20230705,154100,453038870,2150,2150,2150,2150,0
20230705,154000,453038870,2150,2150,2150,2150,0
20230705,153900,453038870,2150,2150,2150,2150,0
20230705,153800,453038870,2150,2150,2150,2150,0
20230705,153700,453038870,2150,2150,2150,2150,0
20230705,153600,453038870,2150,2150,2150,2150,0
20230705,153500,453038870,2150,2150,2150,2150,0
20230705,153400,453038870,2150,2150,2150,2150,0
20230705,153300,453038870,2150,2150,2150,2150,0
20230705,153200,453038870,2150,2150,2150,2150,0
20230705,153100,453038870,2150,2150,2150,2150,0
20230705,153000,453038870,2150,2150,2150,2150,3049
20230705,152900,446483520,2150,2150,2150,2150,0
20230705,152800,446483520,2150,2150,2150,2150,0
20230705,152700,446483520,2150,2150,2150,2150,0
20230705,152600,446483520,2150,2150,2150,2150,0
20230705,152500,446483520,2150,2150,2150,2150,0
20230705,152400,446483520,2150,2150,2150,2150,0
20230705,152300,446483520,2150,2150,2150,2150,0
20230705,152200,446483520,2150,2150,2150,2150,0
20230705,152100,446483520,2150,2150,2150,2150,0
20230705,152000,446483520,2150,2150,2150,2150,0
20230705,151900,446483520,2150,2155,2160,2150,2757
20230705,151800,440544250,2150,2155,2155,2150,1765
20230705,151700,436742000,2150,2155,2155,2150,135
20230705,151600,436451745,2155,2155,2155,2155,0
20230705,151500,436451745,2155,2155,2155,2155,56
20230705,151400,436331065,2155,2155,2155,2155,10
20230705,151300,436309515,2150,2155,2155,2150,1466
20230705,151200,433157610,2155,2155,2155,2155,151
20230705,151100,432832205,2150,2150,2150,2150,343
20230705,151000,432094755,2150,2150,2150,2150,197
20230705,150900,431671205,2150,2155,2155,2150,1020
20230705,150800,429478105,2155,2150,2155,2150,4110
20230705,150700,420640555,2155,2150,2155,2150,169
20230705,150600,420276700,2155,2155,2155,2155,0
20230705,150500,420276700,2155,2155,2155,2155,0
20230705,150400,420276700,2155,2155,2155,2155,0
20230705,150300,420276700,2155,2155,2155,2155,100
20230705,150200,420061200,2150,2150,2150,2150,1672
20230705,150100,416466400,2150,2150,2150,2150,1001
20230705,150000,414314250,2150,2150,2155,2150,1312
20230705,145900,411492985,2150,2150,2150,2150,1265
20230705,145800,408773235,2150,2150,2150,2150,0
20230705,145700,408773235,2150,2150,2150,2150,5
20230705,145600,408762485,2150,2150,2150,2150,200
20230705,145500,408332485,2155,2155,2155,2155,60
20230705,145400,408203185,2155,2155,2155,2155,1
20230705,145300,408201030,2155,2150,2155,2150,1102
20230705,145200,405831720,2155,2155,2155,2155,550
20230705,145100,404646470,2155,2155,2155,2155,100
20230705,145000,404430970,2155,2155,2155,2155,20
20230705,144900,404387870,2160,2160,2160,2160,0
20230705,144800,404387870,2160,2160,2160,2160,0
20230705,144700,404387870,2160,2160,2160,2160,0
20230705,144600,404387870,2160,2155,2160,2155,101
20230705,144500,404170210,2155,2155,2155,2155,50
20230705,144400,404062460,2160,2160,2160,2160,0
20230705,144300,404062460,2160,2160,2160,2160,1
20230705,144200,404060300,2155,2155,2155,2155,5
20230705,144100,404049525,2155,2155,2155,2155,0
20230705,144000,404049525,2155,2155,2155,2155,23
20230705,143900,403999960,2155,2155,2155,2155,0
20230705,143800,403999960,2155,2155,2155,2155,22
20230705,143700,403952550,2160,2160,2160,2160,64
20230705,143600,403814310,2160,2155,2160,2155,51
20230705,143500,403704400,2155,2160,2160,2155,122
20230705,143400,403441485,2155,2155,2155,2155,481
20230705,143300,402404930,2155,2155,2155,2155,0
20230705,143200,402404930,2155,2155,2155,2155,10
20230705,143100,402383380,2160,2160,2160,2160,0
20230705,143000,402383380,2160,2160,2160,2160,0
20230705,142900,402383380,2160,2160,2160,2160,0
20230705,142800,402383380,2160,2160,2160,2160,1
20230705,142700,402381220,2160,2160,2160,2160,0
20230705,142600,402381220,2160,2160,2160,2160,0
20230705,142500,402381220,2160,2160,2160,2160,0
20230705,142400,402381220,2160,2160,2160,2160,1
20230705,142300,402379060,2155,2155,2155,2155,0
20230705,142200,402379060,2155,2160,2160,2155,608
20230705,142100,401068785,2160,2160,2160,2160,0
20230705,142000,401068785,2160,2160,2160,2160,0
20230705,141900,401068785,2160,2155,2160,2155,743
20230705,141800,399467610,2155,2155,2155,2155,2000
20230705,141700,395157610,2155,2155,2155,2155,0
20230705,141600,395157610,2155,2160,2160,2155,81
20230705,141500,394983050,2160,2160,2160,2160,0
20230705,141400,394983050,2160,2160,2160,2160,0
20230705,141300,394983050,2160,2160,2160,2160,0
20230705,141200,394983050,2160,2160,2160,2160,4
20230705,141100,394974410,2160,2155,2160,2155,208
20230705,141000,394526165,2155,2155,2155,2155,1373
20230705,140900,391567350,2155,2155,2155,2155,232
20230705,140800,391067390,2155,2155,2155,2155,0
20230705,140700,391067390,2155,2155,2155,2155,2312
20230705,140600,386085030,2155,2155,2155,2155,30
20230705,140500,386020380,2155,2155,2155,2155,10
20230705,140400,385998830,2155,2155,2155,2155,0
20230705,140300,385998830,2155,2155,2155,2155,94
20230705,140200,385796260,2150,2150,2150,2150,0
20230705,140100,385796260,2150,2150,2150,2150,1
20230705,140000,385794110,2150,2150,2150,2150,20
20230705,135900,385751110,2150,2150,2150,2150,20
20230705,135800,385708110,2155,2155,2155,2155,2992
20230705,135700,379260350,2160,2160,2160,2160,3
20230705,135600,379253870,2160,2160,2160,2160,0
20230705,135500,379253870,2160,2160,2160,2160,10440
20230705,135400,356703470,2160,2160,2160,2160,0
20230705,135300,356703470,2160,2160,2160,2160,110
20230705,135200,356465870,2160,2160,2160,2160,0
20230705,135100,356465870,2160,2160,2160,2160,0
20230705,135000,356465870,2160,2165,2165,2160,1502
20230705,134900,353221540,2160,2160,2160,2160,500
20230705,134800,352141540,2165,2165,2165,2165,0
20230705,134700,352141540,2165,2165,2165,2165,7
20230705,134600,352126385,2165,2165,2165,2165,0
20230705,134500,352126385,2165,2165,2165,2165,0
20230705,134400,352126385,2165,2165,2165,2165,0
20230705,134300,352126385,2165,2165,2165,2165,0
20230705,134200,352126385,2165,2165,2165,2165,0
20230705,134100,352126385,2165,2165,2165,2165,741
20230705,134000,350522120,2165,2165,2165,2165,0
20230705,133900,350522120,2165,2165,2165,2165,31
20230705,133800,350455005,2165,2165,2165,2165,0
20230705,133700,350455005,2165,2165,2165,2165,0
20230705,133600,350455005,2165,2165,2165,2165,0
20230705,133500,350455005,2165,2165,2165,2165,320
20230705,133400,349762205,2165,2165,2165,2165,0
20230705,133300,349762205,2165,2165,2165,2165,632
20230705,133200,348393925,2165,2165,2165,2165,0
20230705,133100,348393925,2165,2165,2165,2165,0
20230705,133000,348393925,2165,2165,2165,2165,51
20230705,132900,348283510,2160,2160,2160,2160,0
20230705,132800,348283510,2160,2160,2160,2160,1500
20230705,132700,345043510,2165,2165,2165,2165,0
20230705,132600,345043510,2165,2165,2165,2165,0
20230705,132500,345043510,2165,2165,2165,2165,0
20230705,132400,345043510,2165,2165,2165,2165,0
20230705,132300,345043510,2165,2165,2165,2165,2232
20230705,132200,340211230,2170,2170,2170,2170,0
20230705,132100,340211230,2170,2170,2170,2170,0
20230705,132000,340211230,2170,2170,2170,2170,1
20230705,131900,340209060,2165,2165,2165,2165,0
20230705,131800,340209060,2165,2165,2165,2165,431
20230705,131700,339275945,2170,2170,2170,2170,0
20230705,131600,339275945,2170,2170,2170,2170,1
20230705,131500,339273775,2170,2170,2170,2170,240
20230705,131400,338752975,2170,2170,2170,2170,25
20230705,131300,338698725,2165,2165,2165,2165,800
20230705,131200,336966725,2165,2165,2165,2165,166
20230705,131100,336607335,2165,2165,2165,2165,0
20230705,131000,336607335,2165,2165,2165,2165,2
20230705,130900,336603005,2170,2170,2170,2170,0
20230705,130800,336603005,2170,2170,2170,2170,1
20230705,130700,336600835,2170,2165,2170,2165,2922
20230705,130600,330274635,2170,2170,2170,2170,0
20230705,130500,330274635,2170,2170,2170,2170,73
20230705,130400,330116225,2170,2170,2170,2170,1
20230705,130300,330114055,2170,2170,2170,2170,10
20230705,130200,330092355,2170,2170,2170,2170,0
20230705,130100,330092355,2170,2170,2170,2170,100
20230705,130000,329875355,2170,2170,2170,2170,0
20230705,125900,329875355,2170,2170,2170,2170,3
20230705,125800,329868845,2170,2170,2170,2170,350
20230705,125700,329109345,2170,2170,2170,2170,0
20230705,125600,329109345,2170,2170,2170,2170,0
20230705,125500,329109345,2170,2170,2170,2170,2
20230705,125400,329105005,2170,2170,2170,2170,1
20230705,125300,329102835,2165,2165,2165,2165,0
20230705,125200,329102835,2165,2165,2165,2165,0
20230705,125100,329102835,2165,2165,2165,2165,2036
20230705,125000,324694895,2165,2165,2165,2165,0
20230705,124900,324694895,2165,2165,2165,2165,0
20230705,124800,324694895,2165,2165,2165,2165,50
20230705,124700,324586645,2165,2165,2165,2165,11
20230705,124600,324562830,2165,2165,2165,2165,50
20230705,124500,324454580,2170,2170,2170,2170,1
20230705,124400,324452410,2160,2165,2165,2160,1220
20230705,124300,321815495,2170,2170,2170,2170,0
20230705,124200,321815495,2170,2170,2170,2170,1
20230705,124100,321813325,2165,2165,2165,2165,10
20230705,124000,321791675,2170,2170,2170,2170,0
20230705,123900,321791675,2170,2170,2170,2170,40
20230705,123800,321704875,2170,2165,2170,2165,786
20230705,123700,320003180,2165,2165,2165,2165,1022
20230705,123600,317790550,2165,2165,2165,2165,10
20230705,123500,317768900,2165,2165,2165,2165,47
20230705,123400,317667145,2165,2165,2165,2165,50
20230705,123300,317558895,2160,2160,2160,2160,127
20230705,123200,317284575,2160,2160,2160,2160,0
20230705,123100,317284575,2160,2160,2160,2160,1186
20230705,123000,314722815,2165,2165,2165,2165,0
20230705,122900,314722815,2165,2165,2165,2165,0
20230705,122800,314722815,2165,2165,2165,2165,12
20230705,122700,314696835,2160,2160,2160,2160,0
20230705,122600,314696835,2160,2160,2160,2160,220
20230705,122500,314221635,2160,2160,2160,2160,0
20230705,122400,314221635,2160,2160,2160,2160,0
20230705,122300,314221635,2160,2160,2160,2160,0
20230705,122200,314221635,2160,2160,2160,2160,0
20230705,122100,314221635,2160,2160,2160,2160,0
20230705,122000,314221635,2160,2160,2160,2160,0
20230705,121900,314221635,2160,2160,2160,2160,180
20230705,121800,313832835,2160,2160,2160,2160,0
20230705,121700,313832835,2160,2160,2160,2160,510
20230705,121600,312731235,2160,2160,2160,2160,0
20230705,121500,312731235,2160,2160,2160,2160,0
20230705,121400,312731235,2160,2165,2165,2160,72
20230705,121300,312575615,2155,2160,2160,2155,3507
20230705,121200,305014320,2165,2165,2165,2165,0
20230705,121100,305014320,2165,2165,2165,2165,0
20230705,121000,305014320,2165,2165,2165,2165,0
20230705,120900,305014320,2165,2165,2165,2165,0
20230705,120800,305014320,2165,2165,2165,2165,0
20230705,120700,305014320,2165,2165,2165,2165,10
20230705,120600,304992670,2165,2165,2165,2165,50
20230705,120500,304884420,2165,2165,2165,2165,24
20230705,120400,304832460,2165,2165,2165,2165,5
20230705,120300,304821635,2165,2165,2165,2165,0
20230705,120200,304821635,2165,2165,2165,2165,5
20230705,120100,304810810,2165,2165,2165,2165,0
20230705,120000,304810810,2165,2165,2165,2165,0
20230705,115900,304810810,2165,2165,2165,2165,260
20230705,115800,304247910,2165,2165,2165,2165,0
20230705,115700,304247910,2165,2165,2165,2165,0
20230705,115600,304247910,2165,2165,2165,2165,0
20230705,115500,304247910,2165,2160,2165,2160,313
20230705,115400,303571805,2160,2160,2160,2160,0
20230705,115300,303571805,2160,2160,2160,2160,0
20230705,115200,303571805,2160,2160,2160,2160,0
20230705,115100,303571805,2160,2160,2160,2160,3
20230705,115000,303565325,2160,2160,2160,2160,0
20230705,114900,303565325,2160,2160,2160,2160,0
20230705,114800,303565325,2160,2160,2160,2160,0
20230705,114700,303565325,2160,2160,2160,2160,0
20230705,114600,303565325,2160,2160,2160,2160,0
20230705,114500,303565325,2160,2155,2160,2150,1183
20230705,114400,301016005,2155,2155,2155,2155,0
20230705,114300,301016005,2155,2155,2155,2155,0
20230705,114200,301016005,2155,2155,2155,2155,5570
20230705,114100,289012655,2160,2160,2160,2160,0
20230705,114000,289012655,2160,2160,2160,2160,1
20230705,113900,289010495,2160,2160,2160,2160,36
20230705,113800,288932735,2160,2160,2160,2160,36
20230705,113700,288854975,2160,2160,2160,2160,10
20230705,113600,288833375,2160,2160,2160,2160,500
20230705,113500,287753375,2160,2155,2160,2155,44
20230705,113400,287658390,2155,2155,2155,2155,3573
20230705,113300,279958575,2155,2160,2160,2155,4002
20230705,113200,271334255,2160,2160,2160,2160,0
20230705,113100,271334255,2160,2160,2160,2160,0
20230705,113000,271334255,2160,2160,2160,2160,2
20230705,112900,271329935,2160,2160,2160,2160,0
20230705,112800,271329935,2160,2160,2160,2160,0
20230705,112700,271329935,2160,2160,2160,2160,470
20230705,112600,270314735,2160,2160,2160,2160,2
20230705,112500,270310415,2160,2160,2160,2160,15
20230705,112400,270278015,2160,2160,2160,2160,150
20230705,112300,269954015,2160,2160,2160,2160,0
20230705,112200,269954015,2160,2160,2160,2160,1
20230705,112100,269951855,2165,2165,2165,2165,1002
20230705,112000,267782525,2160,2160,2160,2160,0
20230705,111900,267782525,2160,2160,2160,2160,100
20230705,111800,267566525,2160,2160,2160,2160,0
20230705,111700,267566525,2160,2165,2165,2160,603
20230705,111600,266262195,2165,2165,2165,2165,1
20230705,111500,266260030,2160,2160,2160,2160,231
20230705,111400,265761070,2160,2160,2160,2160,52
20230705,111300,265648750,2165,2160,2165,2160,167
20230705,111200,265287425,2160,2160,2160,2160,1
20230705,111100,265285265,2160,2160,2160,2160,0
20230705,111000,265285265,2160,2160,2160,2160,2
20230705,110900,265280945,2165,2165,2165,2165,230
20230705,110800,264782995,2165,2160,2165,2160,3
20230705,110700,264776510,2155,2155,2155,2155,0
20230705,110600,264776510,2155,2165,2165,2155,6888
20230705,110500,249932790,2155,2165,2165,2155,256
20230705,110400,249381100,2155,2155,2155,2155,22
20230705,110300,249333690,2155,2155,2155,2155,0
20230705,110200,249333690,2155,2155,2155,2155,500
20230705,110100,248256190,2160,2160,2160,2160,0
20230705,110000,248256190,2160,2160,2160,2160,0
20230705,105900,248256190,2160,2160,2160,2160,0
20230705,105800,248256190,2160,2160,2160,2160,110
20230705,105700,248018590,2160,2160,2160,2160,0
20230705,105600,248018590,2160,2160,2160,2160,44
20230705,105500,247923550,2160,2160,2160,2160,95
20230705,105400,247718350,2160,2160,2160,2160,0
20230705,105300,247718350,2160,2160,2160,2160,0
20230705,105200,247718350,2160,2160,2160,2160,0
20230705,105100,247718350,2160,2160,2160,2160,206
20230705,105000,247273390,2160,2165,2165,2160,1001
20230705,104900,245111225,2160,2160,2160,2160,0
20230705,104800,245111225,2160,2160,2160,2160,124
20230705,104700,244843385,2160,2160,2160,2160,0
20230705,104600,244843385,2160,2160,2160,2160,0
20230705,104500,244843385,2160,2160,2160,2160,300
20230705,104400,244195385,2160,2160,2160,2160,0
20230705,104300,244195385,2160,2160,2160,2160,0
20230705,104200,244195385,2160,2160,2160,2160,1066
20230705,104100,241892825,2160,2160,2160,2160,411
20230705,104000,241005065,2160,2160,2160,2160,220
20230705,103900,240529865,2160,2160,2160,2160,0
20230705,103800,240529865,2160,2160,2160,2160,20
20230705,103700,240486665,2155,2160,2160,2155,564
20230705,103600,239268875,2160,2160,2160,2155,10202
20230705,103500,217282555,2155,2160,2160,2155,2567
20230705,103400,211747835,2165,2160,2165,2160,996
20230705,103300,209596470,2165,2165,2165,2160,103
20230705,103200,209373975,2155,2155,2155,2155,2
20230705,103100,209369665,2160,2160,2160,2160,0
20230705,103000,209369665,2160,2160,2160,2160,0
20230705,102900,209369665,2160,2165,2165,2160,375
20230705,102800,208558790,2160,2160,2160,2160,200
20230705,102700,208126790,2160,2160,2160,2160,5
20230705,102600,208115990,2160,2160,2160,2160,260
20230705,102500,207554390,2160,2160,2160,2160,0
20230705,102400,207554390,2160,2160,2160,2160,1
20230705,102300,207552230,2155,2160,2160,2155,502
20230705,102200,206470410,2160,2160,2160,2160,941
20230705,102100,204437850,2160,2160,2160,2160,0
20230705,102000,204437850,2160,2160,2160,2160,0
20230705,101900,204437850,2160,2160,2160,2160,89
20230705,101800,204245610,2160,2160,2160,2160,66
20230705,101700,204103050,2160,2160,2160,2160,10
20230705,101600,204081450,2160,2160,2160,2155,330
20230705,101500,203369920,2160,2160,2165,2160,102
20230705,101400,203149595,2170,2160,2170,2160,22
20230705,101300,203102065,2160,2160,2160,2160,1
20230705,101200,203099905,2155,2155,2155,2155,0
20230705,101100,203099905,2155,2155,2155,2155,0
20230705,101000,203099905,2155,2160,2160,2155,1056
20230705,100900,200823945,2160,2160,2165,2160,2169
20230705,100800,196137400,2155,2160,2160,2155,601
20230705,100700,194841740,2160,2160,2160,2155,676
20230705,100600,193382000,2160,2165,2165,2160,5723
20230705,100500,181002665,2165,2160,2165,2160,1002
20230705,100400,178838255,2160,2165,2165,2160,1530
20230705,100300,175530805,2165,2165,2165,2165,2511
20230705,100200,170094490,2165,2165,2165,2165,0
20230705,100100,170094490,2165,2165,2165,2165,697
20230705,100000,168585485,2165,2165,2165,2165,0
20230705,095900,168585485,2165,2165,2165,2165,609
20230705,095800,167267000,2165,2170,2170,2165,12
20230705,095700,167241010,2175,2165,2175,2160,2392
20230705,095600,162051405,2165,2165,2165,2165,1300
20230705,095500,159236905,2170,2170,2170,2170,0
20230705,095400,159236905,2170,2170,2170,2170,0
20230705,095300,159236905,2170,2170,2170,2170,12
20230705,095200,159210865,2170,2170,2170,2170,7
20230705,095100,159195675,2160,2160,2160,2160,221
20230705,095000,158718315,2165,2165,2165,2165,1200
20230705,094900,156120315,2160,2160,2160,2160,0
20230705,094800,156120315,2160,2160,2160,2160,1731
20230705,094700,152381355,2170,2170,2170,2170,0
20230705,094600,152381355,2170,2170,2170,2170,0
20230705,094500,152381355,2170,2170,2170,2170,84
20230705,094400,152199075,2165,2165,2170,2160,614
20230705,094300,150870130,2165,2165,2165,2165,1303
20230705,094200,148049135,2170,2170,2170,2170,0
20230705,094100,148049135,2170,2170,2170,2170,2000
20230705,094000,143709135,2170,2170,2170,2170,443
20230705,093900,142747825,2175,2170,2175,2170,3
20230705,093800,142741310,2170,2170,2170,2170,1
20230705,093700,142739140,2170,2170,2170,2170,200
20230705,093600,142305140,2170,2165,2170,2165,2301
20230705,093500,137316970,2165,2165,2165,2165,10
20230705,093400,137295320,2165,2165,2165,2165,9973
20230705,093300,115703775,2165,2165,2165,2165,1
20230705,093200,115701610,2160,2160,2160,2155,5243
20230705,093100,104377185,2165,2165,2165,2165,11
20230705,093000,104353370,2165,2160,2165,2155,7729
20230705,092900,87672170,2165,2165,2165,2165,1329
20230705,092800,84794885,2160,2165,2165,2160,255
20230705,092700,84243935,2165,2160,2165,2160,2167
20230705,092600,79563115,2160,2165,2165,2160,4681
20230705,092500,69452125,2165,2165,2170,2160,3389
20230705,092400,62120225,2170,2170,2175,2170,10944
20230705,092300,38371415,2175,2175,2175,2175,1
20230705,092200,38369240,2175,2175,2175,2175,500
20230705,092100,37281740,2180,2175,2180,2170,298
20230705,092000,36632215,2180,2180,2180,2180,100
20230705,091900,36414215,2180,2180,2180,2180,1
20230705,091800,36412035,2175,2175,2175,2175,3819
20230705,091700,28105710,2175,2175,2175,2175,40
20230705,091600,28018710,2180,2185,2185,2180,738
20230705,091500,26409865,2185,2180,2185,2180,241
20230705,091400,25883985,2185,2185,2185,2185,1
20230705,091300,25881800,2175,2180,2180,2175,5590
20230705,091200,13714245,2180,2180,2180,2180,0
20230705,091100,13714245,2180,2180,2180,2180,0
20230705,091000,13714245,2180,2185,2185,2180,281
20230705,090900,13101015,2180,2175,2180,2175,1546
20230705,090800,9730740,2180,2175,2180,2175,82
20230705,090700,9552030,2175,2185,2185,2175,1355
20230705,090600,6597635,2185,2175,2185,2175,121
20230705,090500,6333310,2180,2180,2180,2180,990
20230705,090400,4175110,2180,2180,2180,2175,361
20230705,090300,3389130,2180,2185,2185,2180,1366
20230705,090200,410210,2190,2190,2190,2190,0
20230705,090100,410210,2190,2190,2190,2190,20
20230705,090000,366410,2190,2195,2195,2190,167