KissMeData/024740/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190000,628592675,2700,2700,2700,2700,3352
20230704,185900,628592675,2700,2700,2700,2700,0
20230704,185800,628592675,2700,2700,2700,2700,0
20230704,185700,628592675,2700,2700,2700,2700,0
20230704,185600,628592675,2700,2700,2700,2700,0
20230704,185500,628592675,2700,2700,2700,2700,0
20230704,185400,628592675,2700,2700,2700,2700,0
20230704,185300,628592675,2700,2700,2700,2700,0
20230704,185200,628592675,2700,2700,2700,2700,0
20230704,185100,628592675,2700,2700,2700,2700,0
20230704,185000,628592675,2700,2700,2700,2700,0
20230704,184900,628592675,2700,2700,2700,2700,0
20230704,184800,628592675,2700,2700,2700,2700,0
20230704,184700,628592675,2700,2700,2700,2700,0
20230704,184600,628592675,2700,2700,2700,2700,0
20230704,184500,628592675,2700,2700,2700,2700,0
20230704,184400,628592675,2700,2700,2700,2700,0
20230704,184300,628592675,2700,2700,2700,2700,0
20230704,184200,628592675,2700,2700,2700,2700,0
20230704,184100,628592675,2700,2700,2700,2700,0
20230704,184000,628592675,2700,2700,2700,2700,0
20230704,183900,628592675,2700,2700,2700,2700,0
20230704,183800,628592675,2700,2700,2700,2700,0
20230704,183700,628592675,2700,2700,2700,2700,0
20230704,183600,628592675,2700,2700,2700,2700,0
20230704,183500,628592675,2700,2700,2700,2700,0
20230704,183400,628592675,2700,2700,2700,2700,0
20230704,183300,628592675,2700,2700,2700,2700,0
20230704,183200,628592675,2700,2700,2700,2700,0
20230704,183100,628592675,2700,2700,2700,2700,0
20230704,183000,628592675,2700,2700,2700,2700,3352
20230704,182900,628592675,2700,2700,2700,2700,0
20230704,182800,628592675,2700,2700,2700,2700,0
20230704,182700,628592675,2700,2700,2700,2700,0
20230704,182600,628592675,2700,2700,2700,2700,0
20230704,182500,628592675,2700,2700,2700,2700,0
20230704,182400,628592675,2700,2700,2700,2700,0
20230704,182300,628592675,2700,2700,2700,2700,0
20230704,182200,628592675,2700,2700,2700,2700,0
20230704,182100,628592675,2700,2700,2700,2700,0
20230704,182000,628592675,2700,2700,2700,2700,0
20230704,181900,628592675,2700,2700,2700,2700,0
20230704,181800,628592675,2700,2700,2700,2700,0
20230704,181700,628592675,2700,2700,2700,2700,0
20230704,181600,628592675,2700,2700,2700,2700,0
20230704,181500,628592675,2700,2700,2700,2700,0
20230704,181400,628592675,2700,2700,2700,2700,0
20230704,181300,628592675,2700,2700,2700,2700,0
20230704,181200,628592675,2700,2700,2700,2700,0
20230704,181100,628592675,2700,2700,2700,2700,0
20230704,181000,628592675,2700,2700,2700,2700,0
20230704,180900,628592675,2700,2700,2700,2700,0
20230704,180800,628592675,2700,2700,2700,2700,0
20230704,180700,628592675,2700,2700,2700,2700,0
20230704,180600,628592675,2700,2700,2700,2700,0
20230704,180500,628592675,2700,2700,2700,2700,0
20230704,180400,628592675,2700,2700,2700,2700,0
20230704,180300,628592675,2700,2700,2700,2700,0
20230704,180200,628592675,2700,2700,2700,2700,0
20230704,180100,628592675,2700,2700,2700,2700,0
20230704,180000,628592675,2700,2700,2700,2700,3352
20230704,175900,628592675,2700,2700,2700,2700,0
20230704,175800,628592675,2700,2700,2700,2700,0
20230704,175700,628592675,2700,2700,2700,2700,0
20230704,175600,628592675,2700,2700,2700,2700,0
20230704,175500,628592675,2700,2700,2700,2700,0
20230704,175400,628592675,2700,2700,2700,2700,0
20230704,175300,628592675,2700,2700,2700,2700,0
20230704,175200,628592675,2700,2700,2700,2700,0
20230704,175100,628592675,2700,2700,2700,2700,0
20230704,175000,628592675,2700,2700,2700,2700,0
20230704,174900,628592675,2700,2700,2700,2700,0
20230704,174800,628592675,2700,2700,2700,2700,0
20230704,174700,628592675,2700,2700,2700,2700,0
20230704,174600,628592675,2700,2700,2700,2700,0
20230704,174500,628592675,2700,2700,2700,2700,0
20230704,174400,628592675,2700,2700,2700,2700,0
20230704,174300,628592675,2700,2700,2700,2700,0
20230704,174200,628592675,2700,2700,2700,2700,0
20230704,174100,628592675,2700,2700,2700,2700,0
20230704,174000,628592675,2700,2700,2700,2700,0
20230704,173900,628592675,2700,2700,2700,2700,0
20230704,173800,628592675,2700,2700,2700,2700,0
20230704,173700,628592675,2700,2700,2700,2700,0
20230704,173600,628592675,2700,2700,2700,2700,0
20230704,173500,628592675,2700,2700,2700,2700,0
20230704,173400,628592675,2700,2700,2700,2700,0
20230704,173300,628592675,2700,2700,2700,2700,0
20230704,173200,628592675,2700,2700,2700,2700,0
20230704,173100,628592675,2700,2700,2700,2700,0
20230704,173000,628592675,2700,2700,2700,2700,3352
20230704,172900,628592675,2700,2700,2700,2700,0
20230704,172800,628592675,2700,2700,2700,2700,0
20230704,172700,628592675,2700,2700,2700,2700,0
20230704,172600,628592675,2700,2700,2700,2700,0
20230704,172500,628592675,2700,2700,2700,2700,0
20230704,172400,628592675,2700,2700,2700,2700,0
20230704,172300,628592675,2700,2700,2700,2700,0
20230704,172200,628592675,2700,2700,2700,2700,0
20230704,172100,628592675,2700,2700,2700,2700,0
20230704,172000,628592675,2700,2700,2700,2700,0
20230704,171900,628592675,2700,2700,2700,2700,0
20230704,171800,628592675,2700,2700,2700,2700,0
20230704,171700,628592675,2700,2700,2700,2700,0
20230704,171600,628592675,2700,2700,2700,2700,0
20230704,171500,628592675,2700,2700,2700,2700,0
20230704,171400,628592675,2700,2700,2700,2700,0
20230704,171300,628592675,2700,2700,2700,2700,0
20230704,171200,628592675,2700,2700,2700,2700,0
20230704,171100,628592675,2700,2700,2700,2700,0
20230704,171000,628592675,2700,2700,2700,2700,0
20230704,170900,628592675,2700,2700,2700,2700,0
20230704,170800,628592675,2700,2700,2700,2700,0
20230704,170700,628592675,2700,2700,2700,2700,0
20230704,170600,628592675,2700,2700,2700,2700,0
20230704,170500,628592675,2700,2700,2700,2700,0
20230704,170400,628592675,2700,2700,2700,2700,0
20230704,170300,628592675,2700,2700,2700,2700,0
20230704,170200,628592675,2700,2700,2700,2700,0
20230704,170100,628592675,2700,2700,2700,2700,0
20230704,170000,628592675,2700,2700,2700,2700,3352
20230704,165900,628592675,2700,2700,2700,2700,0
20230704,165800,628592675,2700,2700,2700,2700,0
20230704,165700,628592675,2700,2700,2700,2700,0
20230704,165600,628592675,2700,2700,2700,2700,0
20230704,165500,628592675,2700,2700,2700,2700,0
20230704,165400,628592675,2700,2700,2700,2700,0
20230704,165300,628592675,2700,2700,2700,2700,0
20230704,165200,628592675,2700,2700,2700,2700,0
20230704,165100,628592675,2700,2700,2700,2700,0
20230704,165000,628592675,2700,2700,2700,2700,0
20230704,164900,628592675,2700,2700,2700,2700,0
20230704,164800,628592675,2700,2700,2700,2700,0
20230704,164700,628592675,2700,2700,2700,2700,0
20230704,164600,628592675,2700,2700,2700,2700,0
20230704,164500,628592675,2700,2700,2700,2700,0
20230704,164400,628592675,2700,2700,2700,2700,0
20230704,164300,628592675,2700,2700,2700,2700,0
20230704,164200,628592675,2700,2700,2700,2700,0
20230704,164100,628592675,2700,2700,2700,2700,0
20230704,164000,628592675,2700,2700,2700,2700,0
20230704,163900,628592675,2700,2700,2700,2700,0
20230704,163800,628592675,2700,2700,2700,2700,0
20230704,163700,628592675,2700,2700,2700,2700,0
20230704,163600,628592675,2700,2700,2700,2700,0
20230704,163500,628592675,2700,2700,2700,2700,0
20230704,163400,628592675,2700,2700,2700,2700,0
20230704,163300,628592675,2700,2700,2700,2700,0
20230704,163200,628592675,2700,2700,2700,2700,0
20230704,163100,628592675,2700,2700,2700,2700,0
20230704,163000,628592675,2700,2700,2700,2700,3352
20230704,162900,628592675,2700,2700,2700,2700,0
20230704,162800,628592675,2700,2700,2700,2700,0
20230704,162700,628592675,2700,2700,2700,2700,0
20230704,162600,628592675,2700,2700,2700,2700,0
20230704,162500,628592675,2700,2700,2700,2700,0
20230704,162400,628592675,2700,2700,2700,2700,0
20230704,162300,628592675,2700,2700,2700,2700,0
20230704,162200,628592675,2700,2700,2700,2700,0
20230704,162100,628592675,2700,2700,2700,2700,0
20230704,162000,628592675,2700,2700,2700,2700,0
20230704,161900,628592675,2700,2700,2700,2700,0
20230704,161800,628592675,2700,2700,2700,2700,0
20230704,161700,628592675,2700,2700,2700,2700,0
20230704,161600,628592675,2700,2700,2700,2700,0
20230704,161500,628592675,2700,2700,2700,2700,0
20230704,161400,628592675,2700,2700,2700,2700,0
20230704,161300,628592675,2700,2700,2700,2700,0
20230704,161200,628592675,2700,2700,2700,2700,0
20230704,161100,628592675,2700,2700,2700,2700,0
20230704,161000,628592675,2700,2700,2700,2700,0
20230704,160900,628592675,2700,2700,2700,2700,0
20230704,160800,628592675,2700,2700,2700,2700,0
20230704,160700,628592675,2700,2700,2700,2700,0
20230704,160600,628592675,2700,2700,2700,2700,0
20230704,160500,628592675,2700,2700,2700,2700,0
20230704,160400,628592675,2700,2700,2700,2700,0
20230704,160300,628592675,2700,2700,2700,2700,0
20230704,160200,628592675,2700,2700,2700,2700,0
20230704,160100,628592675,2700,2700,2700,2700,0
20230704,160000,628592675,2700,2700,2700,2700,3352
20230704,155900,628592675,2700,2700,2700,2700,0
20230704,155800,628592675,2700,2700,2700,2700,0
20230704,155700,628592675,2700,2700,2700,2700,0
20230704,155600,628592675,2700,2700,2700,2700,0
20230704,155500,628592675,2700,2700,2700,2700,0
20230704,155400,628592675,2700,2700,2700,2700,0
20230704,155300,628592675,2700,2700,2700,2700,0
20230704,155200,628592675,2700,2700,2700,2700,0
20230704,155100,628592675,2700,2700,2700,2700,0
20230704,155000,628592675,2700,2700,2700,2700,0
20230704,154900,628592675,2700,2700,2700,2700,0
20230704,154800,628592675,2700,2700,2700,2700,0
20230704,154700,628592675,2700,2700,2700,2700,0
20230704,154600,628592675,2700,2700,2700,2700,0
20230704,154500,628592675,2700,2700,2700,2700,0
20230704,154400,628592675,2700,2700,2700,2700,0
20230704,154300,628592675,2700,2700,2700,2700,0
20230704,154200,628592675,2700,2700,2700,2700,0
20230704,154100,628592675,2700,2700,2700,2700,0
20230704,154000,628592675,2700,2700,2700,2700,0
20230704,153900,628592675,2700,2700,2700,2700,0
20230704,153800,628592675,2700,2700,2700,2700,0
20230704,153700,628592675,2700,2700,2700,2700,0
20230704,153600,628592675,2700,2700,2700,2700,0
20230704,153500,628592675,2700,2700,2700,2700,0
20230704,153400,628592675,2700,2700,2700,2700,0
20230704,153300,628592675,2700,2700,2700,2700,0
20230704,153200,628592675,2700,2700,2700,2700,0
20230704,153100,628592675,2700,2700,2700,2700,0
20230704,153000,628592675,2700,2700,2700,2700,6704
20230704,152900,619542275,2705,2705,2705,2705,0
20230704,152800,619542275,2705,2705,2705,2705,0
20230704,152700,619542275,2705,2705,2705,2705,0
20230704,152600,619542275,2705,2705,2705,2705,0
20230704,152500,619542275,2705,2705,2705,2705,0
20230704,152400,619542275,2705,2705,2705,2705,0
20230704,152300,619542275,2705,2705,2705,2705,0
20230704,152200,619542275,2705,2705,2705,2705,0
20230704,152100,619542275,2705,2705,2705,2705,0
20230704,152000,619542275,2705,2705,2705,2705,0
20230704,151900,619542275,2705,2700,2705,2700,735
20230704,151800,617557760,2700,2700,2705,2700,1642
20230704,151700,613119330,2705,2705,2705,2700,290
20230704,151600,612335010,2705,2705,2705,2705,942
20230704,151500,609786900,2710,2705,2710,2705,749
20230704,151400,607760800,2700,2700,2705,2700,1449
20230704,151300,603847620,2700,2700,2700,2695,4156
20230704,151200,592626580,2700,2700,2705,2700,1209
20230704,151100,589362275,2700,2710,2710,2700,9
20230704,151000,589337965,2700,2705,2710,2700,10243
20230704,150900,561680390,2710,2710,2710,2705,42
20230704,150800,561566720,2705,2705,2715,2705,648
20230704,150700,559813870,2705,2715,2715,2705,33
20230704,150600,559724595,2705,2700,2705,2700,45
20230704,150500,559603020,2700,2715,2715,2700,20080
20230704,150400,505314905,2715,2710,2715,2710,16
20230704,150300,505271515,2710,2715,2715,2710,101
20230704,150200,504997385,2715,2715,2715,2715,32
20230704,150100,504910505,2715,2715,2715,2715,400
20230704,150000,503824505,2720,2720,2720,2720,1016
20230704,145900,501060985,2720,2720,2720,2720,101
20230704,145800,500786265,2715,2715,2715,2715,93
20230704,145700,500533770,2710,2710,2710,2710,0
20230704,145600,500533770,2710,2710,2710,2710,332
20230704,145500,499634050,2710,2710,2710,2710,74
20230704,145400,499433510,2715,2710,2715,2710,2
20230704,145300,499428085,2710,2710,2710,2710,108
20230704,145200,499135405,2710,2710,2710,2710,165
20230704,145100,498688255,2710,2710,2710,2710,0
20230704,145000,498688255,2710,2710,2710,2710,14
20230704,144900,498650315,2710,2710,2710,2710,2
20230704,144800,498644895,2710,2715,2715,2710,3354
20230704,144700,489538825,2715,2715,2715,2715,0
20230704,144600,489538825,2715,2715,2720,2715,116
20230704,144500,489223385,2715,2715,2715,2715,0
20230704,144400,489223385,2715,2720,2720,2715,510
20230704,144300,487838725,2715,2720,2720,2715,24
20230704,144200,487773515,2715,2715,2715,2715,0
20230704,144100,487773515,2715,2715,2715,2715,16
20230704,144000,487730075,2715,2715,2715,2715,0
20230704,143900,487730075,2715,2715,2715,2715,0
20230704,143800,487730075,2715,2715,2715,2715,6
20230704,143700,487713785,2715,2715,2715,2715,566
20230704,143600,486177095,2720,2720,2720,2720,1
20230704,143500,486174375,2715,2720,2720,2715,277
20230704,143400,485421070,2720,2720,2720,2720,1
20230704,143300,485418350,2715,2715,2715,2715,0
20230704,143200,485418350,2715,2715,2715,2715,14
20230704,143100,485380340,2715,2715,2715,2715,7
20230704,143000,485361335,2715,2715,2715,2715,2
20230704,142900,485355905,2715,2715,2715,2715,0
20230704,142800,485355905,2715,2715,2715,2715,0
20230704,142700,485355905,2715,2715,2715,2715,325
20230704,142600,484473530,2715,2720,2720,2715,23
20230704,142500,484411080,2715,2715,2715,2715,3
20230704,142400,484402935,2715,2710,2715,2710,1814
20230704,142300,479486990,2705,2705,2705,2705,14
20230704,142200,479449120,2710,2710,2710,2705,10
20230704,142100,479422030,2705,2715,2715,2705,3397
20230704,142000,470218435,2710,2710,2715,2710,3358
20230704,141900,461117230,2710,2715,2715,2710,388
20230704,141800,460063910,2710,2715,2715,2710,25
20230704,141700,459996055,2715,2715,2715,2710,640
20230704,141600,458258530,2715,2715,2715,2715,6
20230704,141500,458242240,2715,2715,2715,2715,522
20230704,141400,456825010,2720,2720,2720,2720,5
20230704,141300,456811410,2720,2720,2720,2720,103
20230704,141200,456531250,2720,2720,2720,2720,0
20230704,141100,456531250,2720,2720,2720,2715,2269
20230704,141000,450359665,2720,2720,2725,2720,526
20230704,140900,448928925,2725,2725,2725,2725,13
20230704,140800,448893500,2720,2720,2720,2720,20
20230704,140700,448839100,2725,2720,2725,2720,379
20230704,140600,447808165,2720,2725,2725,2720,522
20230704,140500,446388215,2725,2725,2725,2725,12
20230704,140400,446355515,2730,2720,2730,2720,1932
20230704,140300,441100230,2715,2715,2715,2715,14
20230704,140200,441062220,2720,2720,2720,2720,0
20230704,140100,441062220,2720,2720,2720,2720,0
20230704,140000,441062220,2720,2720,2720,2720,0
20230704,135900,441062220,2720,2715,2720,2715,25
20230704,135800,440994320,2715,2715,2715,2715,0
20230704,135700,440994320,2715,2715,2715,2715,0
20230704,135600,440994320,2715,2715,2715,2715,458
20230704,135500,439750850,2715,2715,2715,2715,60
20230704,135400,439587950,2720,2720,2720,2720,5
20230704,135300,439574350,2720,2720,2720,2720,2
20230704,135200,439568910,2715,2710,2715,2710,25
20230704,135100,439501105,2715,2715,2715,2715,64
20230704,135000,439327345,2720,2720,2720,2715,27
20230704,134900,439254020,2720,2710,2720,2710,339
20230704,134800,438335310,2720,2720,2720,2720,0
20230704,134700,438335310,2720,2720,2720,2720,0
20230704,134600,438335310,2720,2720,2720,2720,2
20230704,134500,438329870,2710,2715,2720,2710,939
20230704,134400,435784570,2715,2715,2715,2710,1223
20230704,134300,432464135,2715,2715,2715,2715,200
20230704,134200,431921135,2710,2710,2710,2710,14
20230704,134100,431883195,2710,2710,2710,2710,0
20230704,134000,431883195,2710,2710,2710,2710,6
20230704,133900,431866935,2715,2715,2715,2715,1
20230704,133800,431864220,2710,2715,2715,2710,211
20230704,133700,431291855,2715,2715,2715,2710,39
20230704,133600,431186040,2715,2715,2715,2715,8
20230704,133500,431164320,2710,2710,2710,2710,7
20230704,133400,431145350,2710,2715,2715,2710,516
20230704,133300,429744490,2715,2715,2715,2710,26
20230704,133200,429673905,2715,2710,2715,2710,195
20230704,133100,429144550,2710,2715,2715,2710,71
20230704,133000,428951815,2710,2710,2710,2710,1188
20230704,132900,425732335,2710,2710,2710,2710,200
20230704,132800,425190335,2710,2715,2715,2710,230
20230704,132700,424566535,2715,2710,2715,2710,54
20230704,132600,424419995,2715,2715,2715,2715,2
20230704,132500,424414565,2710,2710,2710,2710,300
20230704,132400,423601565,2715,2715,2715,2710,19
20230704,132300,423550050,2715,2715,2715,2715,11
20230704,132200,423520185,2720,2715,2720,2710,18
20230704,132100,423471370,2720,2715,2720,2715,8
20230704,132000,423449640,2720,2720,2720,2720,2
20230704,131900,423444200,2715,2715,2715,2715,4
20230704,131800,423433340,2720,2720,2720,2720,0
20230704,131700,423433340,2720,2720,2720,2720,1
20230704,131600,423430620,2715,2715,2720,2715,1480
20230704,131500,419412415,2715,2715,2715,2715,11
20230704,131400,419382550,2715,2715,2715,2710,215
20230704,131300,418799825,2715,2710,2715,2710,1533
20230704,131200,414640395,2705,2705,2705,2705,4044
20230704,131100,403701375,2710,2710,2710,2710,1000
20230704,131000,400991375,2710,2705,2710,2705,7
20230704,130900,400972435,2705,2705,2705,2705,14
20230704,130800,400934565,2710,2710,2710,2710,185
20230704,130700,400433215,2710,2710,2710,2710,724
20230704,130600,398471175,2710,2705,2710,2705,235
20230704,130500,397834980,2705,2710,2710,2705,1305
20230704,130400,394304540,2720,2720,2720,2710,124
20230704,130300,393967490,2710,2710,2710,2710,1
20230704,130200,393964780,2720,2720,2720,2720,0
20230704,130100,393964780,2720,2710,2720,2700,4661
20230704,130000,381357535,2710,2715,2715,2710,876
20230704,125900,378983565,2720,2720,2720,2720,0
20230704,125800,378983565,2720,2715,2720,2715,2002
20230704,125700,373545345,2710,2715,2715,2710,1016
20230704,125600,370791975,2715,2715,2715,2710,5
20230704,125500,370778405,2710,2710,2715,2710,1034
20230704,125400,367976260,2715,2715,2715,2705,14896
20230704,125300,327593810,2715,2725,2725,2715,3210
20230704,125200,318862435,2720,2720,2720,2720,0
20230704,125100,318862435,2720,2725,2725,2720,2057
20230704,125000,313267195,2725,2725,2725,2725,0
20230704,124900,313267195,2725,2725,2725,2725,30
20230704,124800,313185445,2720,2720,2720,2720,0
20230704,124700,313185445,2720,2720,2720,2720,15
20230704,124600,313144645,2720,2720,2720,2720,94
20230704,124500,312888965,2725,2725,2725,2725,0
20230704,124400,312888965,2725,2725,2725,2725,201
20230704,124300,312341240,2725,2725,2725,2725,0
20230704,124200,312341240,2725,2725,2725,2725,0
20230704,124100,312341240,2725,2725,2725,2725,6935
20230704,124000,293443365,2725,2725,2725,2725,1198
20230704,123900,290178815,2730,2725,2730,2725,383
20230704,123800,289133230,2725,2730,2730,2725,6975
20230704,123700,270091570,2735,2735,2735,2735,1
20230704,123600,270088835,2730,2730,2730,2730,32
20230704,123500,270001475,2735,2735,2735,2735,0
20230704,123400,270001475,2735,2735,2735,2735,0
20230704,123300,270001475,2735,2735,2735,2735,0
20230704,123200,270001475,2735,2735,2735,2735,0
20230704,123100,270001475,2735,2735,2735,2735,504
20230704,123000,268623035,2735,2735,2735,2735,2
20230704,122900,268617565,2730,2730,2730,2730,100
20230704,122800,268344565,2730,2730,2730,2730,132
20230704,122700,267984205,2730,2730,2730,2730,0
20230704,122600,267984205,2730,2735,2735,2730,242
20230704,122500,267323535,2730,2730,2730,2730,200
20230704,122400,266777535,2735,2735,2735,2735,5
20230704,122300,266763860,2735,2735,2735,2735,103
20230704,122200,266482155,2735,2735,2735,2735,1
20230704,122100,266479420,2735,2735,2735,2735,0
20230704,122000,266479420,2735,2735,2735,2735,4
20230704,121900,266468480,2730,2730,2730,2730,0
20230704,121800,266468480,2730,2730,2730,2730,0
20230704,121700,266468480,2730,2730,2730,2730,32
20230704,121600,266381120,2735,2735,2735,2735,9
20230704,121500,266356505,2735,2735,2735,2735,0
20230704,121400,266356505,2735,2735,2735,2735,0
20230704,121300,266356505,2735,2735,2735,2735,20
20230704,121200,266301805,2735,2735,2735,2735,0
20230704,121100,266301805,2735,2735,2735,2735,0
20230704,121000,266301805,2735,2730,2735,2730,5
20230704,120900,266288150,2735,2735,2735,2735,0
20230704,120800,266288150,2735,2735,2735,2735,1
20230704,120700,266285415,2730,2730,2730,2730,0
20230704,120600,266285415,2730,2730,2730,2730,32
20230704,120500,266198055,2735,2735,2735,2735,200
20230704,120400,265651055,2735,2735,2735,2735,10
20230704,120300,265623705,2735,2735,2735,2735,0
20230704,120200,265623705,2735,2735,2735,2735,0
20230704,120100,265623705,2735,2735,2735,2735,0
20230704,120000,265623705,2735,2735,2735,2735,1
20230704,115900,265620970,2730,2730,2730,2730,0
20230704,115800,265620970,2730,2730,2730,2730,0
20230704,115700,265620970,2730,2730,2730,2730,0
20230704,115600,265620970,2730,2730,2730,2730,0
20230704,115500,265620970,2730,2730,2730,2730,1000
20230704,115400,262890970,2735,2735,2735,2735,6
20230704,115300,262874560,2730,2735,2735,2730,363
20230704,115200,261881915,2735,2735,2735,2735,5
20230704,115100,261868240,2735,2735,2735,2735,0
20230704,115000,261868240,2735,2735,2735,2735,0
20230704,114900,261868240,2735,2735,2735,2735,0
20230704,114800,261868240,2735,2735,2735,2735,0
20230704,114700,261868240,2735,2735,2735,2735,0
20230704,114600,261868240,2735,2735,2735,2735,0
20230704,114500,261868240,2735,2735,2735,2735,0
20230704,114400,261868240,2735,2735,2735,2735,0
20230704,114300,261868240,2735,2735,2735,2735,3
20230704,114200,261860035,2735,2735,2735,2730,510
20230704,114100,260467685,2730,2730,2730,2730,1664
20230704,114000,255924965,2730,2730,2730,2730,8437
20230704,113900,232891955,2735,2735,2735,2735,0
20230704,113800,232891955,2735,2735,2735,2735,0
20230704,113700,232891955,2735,2735,2735,2735,0
20230704,113600,232891955,2735,2735,2735,2735,210
20230704,113500,232317605,2735,2735,2735,2735,0
20230704,113400,232317605,2735,2735,2735,2735,0
20230704,113300,232317605,2735,2735,2735,2735,0
20230704,113200,232317605,2735,2730,2735,2730,33
20230704,113100,232227510,2735,2735,2735,2735,0
20230704,113000,232227510,2735,2730,2735,2730,31
20230704,112900,232142775,2730,2730,2730,2730,585
20230704,112800,230545725,2735,2735,2735,2735,400
20230704,112700,229451725,2735,2735,2735,2735,0
20230704,112600,229451725,2735,2735,2735,2735,0
20230704,112500,229451725,2735,2735,2735,2735,0
20230704,112400,229451725,2735,2735,2735,2735,100
20230704,112300,229178225,2735,2735,2735,2735,40
20230704,112200,229068825,2730,2730,2730,2730,0
20230704,112100,229068825,2730,2730,2730,2730,0
20230704,112000,229068825,2730,2740,2740,2730,3054
20230704,111900,220731205,2740,2740,2740,2740,21
20230704,111800,220673665,2730,2735,2735,2730,33
20230704,111700,220583415,2735,2735,2735,2735,1500
20230704,111600,216480915,2735,2735,2735,2735,4
20230704,111500,216469975,2735,2735,2735,2735,0
20230704,111400,216469975,2735,2735,2735,2735,32
20230704,111300,216382455,2735,2735,2735,2735,0
20230704,111200,216382455,2735,2735,2735,2735,0
20230704,111100,216382455,2735,2735,2735,2735,0
20230704,111000,216382455,2735,2735,2735,2735,0
20230704,110900,216382455,2735,2735,2735,2735,32
20230704,110800,216294935,2735,2735,2735,2735,771
20230704,110700,214186250,2735,2735,2735,2735,0
20230704,110600,214186250,2735,2735,2735,2735,0
20230704,110500,214186250,2735,2735,2735,2735,0
20230704,110400,214186250,2735,2735,2735,2735,971
20230704,110300,211530565,2735,2735,2735,2735,56
20230704,110200,211377405,2735,2735,2735,2735,0
20230704,110100,211377405,2735,2735,2735,2735,60
20230704,110000,211213305,2735,2735,2735,2735,0
20230704,105900,211213305,2735,2735,2735,2735,35
20230704,105800,211117580,2735,2735,2735,2735,0
20230704,105700,211117580,2735,2735,2735,2735,32
20230704,105600,211030060,2740,2740,2740,2740,0
20230704,105500,211030060,2740,2740,2740,2740,0
20230704,105400,211030060,2740,2740,2740,2740,0
20230704,105300,211030060,2740,2735,2740,2735,108
20230704,105200,210734640,2740,2740,2740,2740,9
20230704,105100,210709980,2740,2740,2740,2740,3
20230704,105000,210701760,2740,2740,2740,2740,0
20230704,104900,210701760,2740,2740,2740,2740,1
20230704,104800,210699020,2730,2730,2730,2730,32
20230704,104700,210611660,2740,2740,2740,2740,0
20230704,104600,210611660,2740,2735,2740,2735,61
20230704,104500,210444820,2735,2735,2735,2735,0
20230704,104400,210444820,2735,2735,2735,2735,58
20230704,104300,210286190,2735,2735,2735,2735,0
20230704,104200,210286190,2735,2735,2735,2735,0
20230704,104100,210286190,2735,2735,2735,2735,0
20230704,104000,210286190,2735,2735,2735,2735,0
20230704,103900,210286190,2735,2735,2735,2735,552
20230704,103800,208776470,2735,2735,2735,2735,151
20230704,103700,208363485,2730,2730,2730,2730,300
20230704,103600,207544485,2745,2745,2745,2745,0
20230704,103500,207544485,2745,2745,2745,2745,20
20230704,103400,207489585,2735,2735,2735,2735,4580
20230704,103300,194963285,2735,2735,2735,2735,32
20230704,103200,194875765,2740,2740,2740,2740,10
20230704,103100,194848365,2740,2740,2740,2740,0
20230704,103000,194848365,2740,2740,2740,2740,23
20230704,102900,194785345,2740,2740,2740,2740,110
20230704,102800,194483945,2735,2735,2735,2735,49
20230704,102700,194349930,2735,2735,2735,2735,500
20230704,102600,192982430,2735,2735,2735,2735,5037
20230704,102500,179206235,2735,2735,2735,2735,0
20230704,102400,179206235,2735,2735,2735,2735,500
20230704,102300,177838735,2745,2740,2745,2740,7555
20230704,102200,157138025,2745,2745,2745,2745,0
20230704,102100,157138025,2745,2745,2745,2745,0
20230704,102000,157138025,2745,2740,2745,2740,1359
20230704,101900,153407625,2740,2740,2740,2740,505
20230704,101800,152023925,2750,2750,2750,2750,2001
20230704,101700,146521175,2750,2735,2750,2735,3013
20230704,101600,138243225,2745,2745,2745,2745,0
20230704,101500,138243225,2745,2745,2745,2745,0
20230704,101400,138243225,2745,2745,2745,2745,74
20230704,101300,138040095,2750,2750,2750,2750,0
20230704,101200,138040095,2750,2750,2750,2750,0
20230704,101100,138040095,2750,2735,2750,2735,1653
20230704,101000,133519060,2730,2730,2730,2730,32
20230704,100900,133431700,2735,2735,2735,2735,147
20230704,100800,133029655,2735,2735,2735,2735,30
20230704,100700,132947605,2735,2735,2735,2735,20
20230704,100600,132892905,2735,2730,2735,2730,4
20230704,100500,132881970,2735,2735,2735,2735,100
20230704,100400,132608470,2735,2735,2735,2735,5
20230704,100300,132594795,2735,2735,2735,2735,1
20230704,100200,132592060,2735,2735,2735,2735,0
20230704,100100,132592060,2735,2735,2735,2735,20
20230704,100000,132537360,2735,2735,2735,2730,92
20230704,095900,132285745,2735,2735,2735,2735,36
20230704,095800,132187285,2735,2730,2735,2730,2490
20230704,095700,125378870,2730,2730,2730,2730,1798
20230704,095600,120470330,2735,2735,2735,2735,0
20230704,095500,120470330,2735,2735,2735,2735,1000
20230704,095400,117735330,2735,2730,2735,2730,73
20230704,095300,117535930,2735,2730,2735,2730,1106
20230704,095200,114511520,2735,2735,2735,2735,126
20230704,095100,114166910,2735,2740,2745,2735,381
20230704,095000,113124860,2740,2740,2740,2740,0
20230704,094900,113124860,2740,2740,2740,2740,2094
20230704,094800,107387300,2730,2730,2730,2730,0
20230704,094700,107387300,2730,2740,2740,2730,10125
20230704,094600,79658130,2740,2745,2745,2740,2536
20230704,094500,72696980,2750,2750,2750,2750,756
20230704,094400,70617980,2750,2750,2750,2750,0
20230704,094300,70617980,2750,2750,2750,2750,0
20230704,094200,70617980,2750,2750,2750,2750,32
20230704,094100,70529980,2750,2750,2750,2750,846
20230704,094000,68203480,2755,2755,2755,2755,548
20230704,093900,66693740,2755,2755,2755,2755,20
20230704,093800,66638640,2760,2760,2760,2760,152
20230704,093700,66219120,2755,2755,2760,2755,360
20230704,093600,65227270,2755,2760,2760,2755,868
20230704,093500,62835005,2760,2760,2760,2760,120
20230704,093400,62503805,2755,2755,2755,2755,732
20230704,093300,60487145,2755,2755,2755,2755,13
20230704,093200,60451330,2755,2760,2760,2755,13
20230704,093100,60415500,2750,2750,2755,2750,1161
20230704,093000,57222650,2755,2760,2760,2755,7
20230704,092900,57203340,2760,2755,2765,2755,603
20230704,092800,55538610,2760,2755,2760,2755,1050
20230704,092700,52645120,2755,2750,2755,2750,43
20230704,092600,52526815,2755,2755,2755,2755,40
20230704,092500,52416615,2755,2755,2755,2755,2
20230704,092400,52411105,2755,2755,2755,2755,0
20230704,092300,52411105,2755,2755,2755,2755,0
20230704,092200,52411105,2755,2755,2755,2755,421
20230704,092100,51251250,2750,2755,2755,2750,155
20230704,092000,50824975,2755,2755,2755,2755,0
20230704,091900,50824975,2755,2745,2755,2745,111
20230704,091800,50520195,2745,2750,2750,2745,42
20230704,091700,50404855,2750,2755,2755,2750,53
20230704,091600,50259080,2755,2755,2755,2755,11
20230704,091500,50228775,2745,2750,2750,2745,268
20230704,091400,49493000,2755,2755,2755,2755,0
20230704,091300,49493000,2755,2755,2755,2745,1805
20230704,091200,44535820,2755,2755,2755,2755,45
20230704,091100,44411845,2755,2750,2755,2750,5618
20230704,091000,28962335,2755,2755,2755,2755,14
20230704,090900,28923765,2755,2755,2755,2755,71
20230704,090800,28728160,2755,2760,2760,2755,3968
20230704,090700,17796270,2760,2760,2760,2760,83
20230704,090600,17567190,2760,2755,2760,2755,45
20230704,090500,17443155,2760,2760,2760,2760,0
20230704,090400,17443155,2760,2760,2760,2755,41
20230704,090300,17330115,2765,2750,2765,2750,360
20230704,090200,16334765,2755,2765,2765,2755,114
20230704,090100,16020620,2750,2775,2775,2750,3808
20230704,090000,5522240,2775,2760,2775,2760,1995