KissMeData/033130/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190900,380262925,2170,2170,2170,2170,9729
20230705,190800,380262925,2170,2170,2170,2170,0
20230705,190700,380262925,2170,2170,2170,2170,0
20230705,190600,380262925,2170,2170,2170,2170,0
20230705,190500,380262925,2170,2170,2170,2170,0
20230705,190400,380262925,2170,2170,2170,2170,0
20230705,190300,380262925,2170,2170,2170,2170,0
20230705,190200,380262925,2170,2170,2170,2170,0
20230705,190100,380262925,2170,2170,2170,2170,0
20230705,190000,380262925,2170,2170,2170,2170,0
20230705,185900,380262925,2170,2170,2170,2170,0
20230705,185800,380262925,2170,2170,2170,2170,0
20230705,185700,380262925,2170,2170,2170,2170,0
20230705,185600,380262925,2170,2170,2170,2170,0
20230705,185500,380262925,2170,2170,2170,2170,0
20230705,185400,380262925,2170,2170,2170,2170,0
20230705,185300,380262925,2170,2170,2170,2170,0
20230705,185200,380262925,2170,2170,2170,2170,0
20230705,185100,380262925,2170,2170,2170,2170,0
20230705,185000,380262925,2170,2170,2170,2170,0
20230705,184900,380262925,2170,2170,2170,2170,0
20230705,184800,380262925,2170,2170,2170,2170,0
20230705,184700,380262925,2170,2170,2170,2170,0
20230705,184600,380262925,2170,2170,2170,2170,0
20230705,184500,380262925,2170,2170,2170,2170,0
20230705,184400,380262925,2170,2170,2170,2170,0
20230705,184300,380262925,2170,2170,2170,2170,0
20230705,184200,380262925,2170,2170,2170,2170,0
20230705,184100,380262925,2170,2170,2170,2170,0
20230705,184000,380262925,2170,2170,2170,2170,0
20230705,183900,380262925,2170,2170,2170,2170,9729
20230705,183800,380262925,2170,2170,2170,2170,0
20230705,183700,380262925,2170,2170,2170,2170,0
20230705,183600,380262925,2170,2170,2170,2170,0
20230705,183500,380262925,2170,2170,2170,2170,0
20230705,183400,380262925,2170,2170,2170,2170,0
20230705,183300,380262925,2170,2170,2170,2170,0
20230705,183200,380262925,2170,2170,2170,2170,0
20230705,183100,380262925,2170,2170,2170,2170,0
20230705,183000,380262925,2170,2170,2170,2170,0
20230705,182900,380262925,2170,2170,2170,2170,0
20230705,182800,380262925,2170,2170,2170,2170,0
20230705,182700,380262925,2170,2170,2170,2170,0
20230705,182600,380262925,2170,2170,2170,2170,0
20230705,182500,380262925,2170,2170,2170,2170,0
20230705,182400,380262925,2170,2170,2170,2170,0
20230705,182300,380262925,2170,2170,2170,2170,0
20230705,182200,380262925,2170,2170,2170,2170,0
20230705,182100,380262925,2170,2170,2170,2170,0
20230705,182000,380262925,2170,2170,2170,2170,0
20230705,181900,380262925,2170,2170,2170,2170,0
20230705,181800,380262925,2170,2170,2170,2170,0
20230705,181700,380262925,2170,2170,2170,2170,0
20230705,181600,380262925,2170,2170,2170,2170,0
20230705,181500,380262925,2170,2170,2170,2170,0
20230705,181400,380262925,2170,2170,2170,2170,0
20230705,181300,380262925,2170,2170,2170,2170,0
20230705,181200,380262925,2170,2170,2170,2170,0
20230705,181100,380262925,2170,2170,2170,2170,0
20230705,181000,380262925,2170,2170,2170,2170,0
20230705,180900,380262925,2170,2170,2170,2170,9729
20230705,180800,380262925,2170,2170,2170,2170,0
20230705,180700,380262925,2170,2170,2170,2170,0
20230705,180600,380262925,2170,2170,2170,2170,0
20230705,180500,380262925,2170,2170,2170,2170,0
20230705,180400,380262925,2170,2170,2170,2170,0
20230705,180300,380262925,2170,2170,2170,2170,0
20230705,180200,380262925,2170,2170,2170,2170,0
20230705,180100,380262925,2170,2170,2170,2170,0
20230705,180000,380262925,2170,2170,2170,2170,0
20230705,175900,380262925,2170,2170,2170,2170,0
20230705,175800,380262925,2170,2170,2170,2170,0
20230705,175700,380262925,2170,2170,2170,2170,0
20230705,175600,380262925,2170,2170,2170,2170,0
20230705,175500,380262925,2170,2170,2170,2170,0
20230705,175400,380262925,2170,2170,2170,2170,0
20230705,175300,380262925,2170,2170,2170,2170,0
20230705,175200,380262925,2170,2170,2170,2170,0
20230705,175100,380262925,2170,2170,2170,2170,0
20230705,175000,380262925,2170,2170,2170,2170,0
20230705,174900,380262925,2170,2170,2170,2170,0
20230705,174800,380262925,2170,2170,2170,2170,0
20230705,174700,380262925,2170,2170,2170,2170,0
20230705,174600,380262925,2170,2170,2170,2170,0
20230705,174500,380262925,2170,2170,2170,2170,0
20230705,174400,380262925,2170,2170,2170,2170,0
20230705,174300,380262925,2170,2170,2170,2170,0
20230705,174200,380262925,2170,2170,2170,2170,0
20230705,174100,380262925,2170,2170,2170,2170,0
20230705,174000,380262925,2170,2170,2170,2170,0
20230705,173900,380262925,2170,2170,2170,2170,9729
20230705,173800,380262925,2170,2170,2170,2170,0
20230705,173700,380262925,2170,2170,2170,2170,0
20230705,173600,380262925,2170,2170,2170,2170,0
20230705,173500,380262925,2170,2170,2170,2170,0
20230705,173400,380262925,2170,2170,2170,2170,0
20230705,173300,380262925,2170,2170,2170,2170,0
20230705,173200,380262925,2170,2170,2170,2170,0
20230705,173100,380262925,2170,2170,2170,2170,0
20230705,173000,380262925,2170,2170,2170,2170,0
20230705,172900,380262925,2170,2170,2170,2170,0
20230705,172800,380262925,2170,2170,2170,2170,0
20230705,172700,380262925,2170,2170,2170,2170,0
20230705,172600,380262925,2170,2170,2170,2170,0
20230705,172500,380262925,2170,2170,2170,2170,0
20230705,172400,380262925,2170,2170,2170,2170,0
20230705,172300,380262925,2170,2170,2170,2170,0
20230705,172200,380262925,2170,2170,2170,2170,0
20230705,172100,380262925,2170,2170,2170,2170,0
20230705,172000,380262925,2170,2170,2170,2170,0
20230705,171900,380262925,2170,2170,2170,2170,0
20230705,171800,380262925,2170,2170,2170,2170,0
20230705,171700,380262925,2170,2170,2170,2170,0
20230705,171600,380262925,2170,2170,2170,2170,0
20230705,171500,380262925,2170,2170,2170,2170,0
20230705,171400,380262925,2170,2170,2170,2170,0
20230705,171300,380262925,2170,2170,2170,2170,0
20230705,171200,380262925,2170,2170,2170,2170,0
20230705,171100,380262925,2170,2170,2170,2170,0
20230705,171000,380262925,2170,2170,2170,2170,0
20230705,170900,380262925,2170,2170,2170,2170,9729
20230705,170800,380262925,2170,2170,2170,2170,0
20230705,170700,380262925,2170,2170,2170,2170,0
20230705,170600,380262925,2170,2170,2170,2170,0
20230705,170500,380262925,2170,2170,2170,2170,0
20230705,170400,380262925,2170,2170,2170,2170,0
20230705,170300,380262925,2170,2170,2170,2170,0
20230705,170200,380262925,2170,2170,2170,2170,0
20230705,170100,380262925,2170,2170,2170,2170,0
20230705,170000,380262925,2170,2170,2170,2170,0
20230705,165900,380262925,2170,2170,2170,2170,0
20230705,165800,380262925,2170,2170,2170,2170,0
20230705,165700,380262925,2170,2170,2170,2170,0
20230705,165600,380262925,2170,2170,2170,2170,0
20230705,165500,380262925,2170,2170,2170,2170,0
20230705,165400,380262925,2170,2170,2170,2170,0
20230705,165300,380262925,2170,2170,2170,2170,0
20230705,165200,380262925,2170,2170,2170,2170,0
20230705,165100,380262925,2170,2170,2170,2170,0
20230705,165000,380262925,2170,2170,2170,2170,0
20230705,164900,380262925,2170,2170,2170,2170,0
20230705,164800,380262925,2170,2170,2170,2170,0
20230705,164700,380262925,2170,2170,2170,2170,0
20230705,164600,380262925,2170,2170,2170,2170,0
20230705,164500,380262925,2170,2170,2170,2170,0
20230705,164400,380262925,2170,2170,2170,2170,0
20230705,164300,380262925,2170,2170,2170,2170,0
20230705,164200,380262925,2170,2170,2170,2170,0
20230705,164100,380262925,2170,2170,2170,2170,0
20230705,164000,380262925,2170,2170,2170,2170,0
20230705,163900,380262925,2170,2170,2170,2170,9729
20230705,163800,380262925,2170,2170,2170,2170,0
20230705,163700,380262925,2170,2170,2170,2170,0
20230705,163600,380262925,2170,2170,2170,2170,0
20230705,163500,380262925,2170,2170,2170,2170,0
20230705,163400,380262925,2170,2170,2170,2170,0
20230705,163300,380262925,2170,2170,2170,2170,0
20230705,163200,380262925,2170,2170,2170,2170,0
20230705,163100,380262925,2170,2170,2170,2170,0
20230705,163000,380262925,2170,2170,2170,2170,0
20230705,162900,380262925,2170,2170,2170,2170,0
20230705,162800,380262925,2170,2170,2170,2170,0
20230705,162700,380262925,2170,2170,2170,2170,0
20230705,162600,380262925,2170,2170,2170,2170,0
20230705,162500,380262925,2170,2170,2170,2170,0
20230705,162400,380262925,2170,2170,2170,2170,0
20230705,162300,380262925,2170,2170,2170,2170,0
20230705,162200,380262925,2170,2170,2170,2170,0
20230705,162100,380262925,2170,2170,2170,2170,0
20230705,162000,380262925,2170,2170,2170,2170,0
20230705,161900,380262925,2170,2170,2170,2170,0
20230705,161800,380262925,2170,2170,2170,2170,0
20230705,161700,380262925,2170,2170,2170,2170,0
20230705,161600,380262925,2170,2170,2170,2170,0
20230705,161500,380262925,2170,2170,2170,2170,0
20230705,161400,380262925,2170,2170,2170,2170,0
20230705,161300,380262925,2170,2170,2170,2170,0
20230705,161200,380262925,2170,2170,2170,2170,0
20230705,161100,380262925,2170,2170,2170,2170,0
20230705,161000,380262925,2170,2170,2170,2170,0
20230705,160900,380262925,2170,2170,2170,2170,9729
20230705,160800,380262925,2170,2170,2170,2170,0
20230705,160700,380262925,2170,2170,2170,2170,0
20230705,160600,380262925,2170,2170,2170,2170,0
20230705,160500,380262925,2170,2170,2170,2170,0
20230705,160400,380262925,2170,2170,2170,2170,0
20230705,160300,380262925,2170,2170,2170,2170,0
20230705,160200,380262925,2170,2170,2170,2170,0
20230705,160100,380262925,2170,2170,2170,2170,0
20230705,160000,380262925,2170,2170,2170,2170,0
20230705,155900,380262925,2170,2170,2170,2170,0
20230705,155800,380262925,2170,2170,2170,2170,0
20230705,155700,380262925,2170,2170,2170,2170,0
20230705,155600,380262925,2170,2170,2170,2170,0
20230705,155500,380262925,2170,2170,2170,2170,0
20230705,155400,380262925,2170,2170,2170,2170,0
20230705,155300,380262925,2170,2170,2170,2170,0
20230705,155200,380262925,2170,2170,2170,2170,0
20230705,155100,380262925,2170,2170,2170,2170,0
20230705,155000,380262925,2170,2170,2170,2170,0
20230705,154900,380262925,2170,2170,2170,2170,0
20230705,154800,380262925,2170,2170,2170,2170,0
20230705,154700,380262925,2170,2170,2170,2170,0
20230705,154600,380262925,2170,2170,2170,2170,0
20230705,154500,380262925,2170,2170,2170,2170,0
20230705,154400,380262925,2170,2170,2170,2170,0
20230705,154300,380262925,2170,2170,2170,2170,0
20230705,154200,380262925,2170,2170,2170,2170,0
20230705,154100,380262925,2170,2170,2170,2170,0
20230705,154000,380262925,2170,2170,2170,2170,0
20230705,153900,380262925,2170,2170,2170,2170,9729
20230705,153800,380262925,2170,2170,2170,2170,0
20230705,153700,380262925,2170,2170,2170,2170,0
20230705,153600,380262925,2170,2170,2170,2170,0
20230705,153500,380262925,2170,2170,2170,2170,0
20230705,153400,380262925,2170,2170,2170,2170,0
20230705,153300,380262925,2170,2170,2170,2170,0
20230705,153200,380262925,2170,2170,2170,2170,0
20230705,153100,380262925,2170,2170,2170,2170,0
20230705,153000,380262925,2170,2170,2170,2170,9729
20230705,152900,359150995,2170,2170,2170,2170,0
20230705,152800,359150995,2170,2170,2170,2170,0
20230705,152700,359150995,2170,2170,2170,2170,0
20230705,152600,359150995,2170,2170,2170,2170,0
20230705,152500,359150995,2170,2170,2170,2170,0
20230705,152400,359150995,2170,2170,2170,2170,0
20230705,152300,359150995,2170,2170,2170,2170,0
20230705,152200,359150995,2170,2170,2170,2170,0
20230705,152100,359150995,2170,2170,2170,2170,0
20230705,152000,359150995,2170,2170,2170,2170,0
20230705,151900,359150995,2170,2175,2175,2170,10394
20230705,151800,336595965,2175,2175,2175,2175,3315
20230705,151700,329385840,2175,2175,2175,2175,18
20230705,151600,329346690,2175,2175,2175,2175,0
20230705,151500,329346690,2175,2175,2175,2175,0
20230705,151400,329346690,2175,2175,2175,2175,0
20230705,151300,329346690,2175,2175,2175,2175,0
20230705,151200,329346690,2175,2175,2175,2175,100
20230705,151100,329129190,2180,2180,2180,2180,0
20230705,151000,329129190,2180,2180,2180,2180,0
20230705,150900,329129190,2180,2180,2180,2180,0
20230705,150800,329129190,2180,2180,2180,2180,0
20230705,150700,329129190,2180,2180,2180,2180,50
20230705,150600,329020190,2175,2175,2175,2175,40
20230705,150500,328933190,2180,2180,2180,2180,0
20230705,150400,328933190,2180,2180,2180,2180,16
20230705,150300,328898310,2180,2180,2180,2180,0
20230705,150200,328898310,2180,2175,2180,2175,11
20230705,150100,328874335,2175,2175,2175,2175,300
20230705,150000,328221835,2180,2180,2180,2180,0
20230705,145900,328221835,2180,2180,2180,2180,47
20230705,145800,328119375,2175,2175,2175,2175,0
20230705,145700,328119375,2175,2175,2175,2175,0
20230705,145600,328119375,2175,2175,2175,2175,0
20230705,145500,328119375,2175,2175,2175,2175,0
20230705,145400,328119375,2175,2175,2175,2175,0
20230705,145300,328119375,2175,2175,2175,2175,0
20230705,145200,328119375,2175,2175,2175,2175,0
20230705,145100,328119375,2175,2175,2175,2175,0
20230705,145000,328119375,2175,2175,2175,2175,0
20230705,144900,328119375,2175,2175,2175,2175,0
20230705,144800,328119375,2175,2175,2175,2175,0
20230705,144700,328119375,2175,2175,2175,2175,2
20230705,144600,328115025,2175,2175,2175,2175,2455
20230705,144500,322775400,2175,2175,2175,2175,362
20230705,144400,321988050,2175,2175,2175,2175,500
20230705,144300,320900550,2180,2180,2180,2180,50
20230705,144200,320791550,2180,2180,2180,2180,1479
20230705,144100,317567330,2175,2175,2175,2175,0
20230705,144000,317567330,2175,2175,2175,2175,3
20230705,143900,317560805,2180,2180,2180,2180,50
20230705,143800,317451805,2175,2175,2175,2175,1
20230705,143700,317449630,2180,2180,2180,2180,1568
20230705,143600,314031390,2180,2180,2180,2175,1565
20230705,143500,310619695,2175,2175,2175,2175,1
20230705,143400,310617520,2180,2180,2180,2180,1
20230705,143300,310615340,2175,2175,2175,2175,1
20230705,143200,310613165,2175,2180,2180,2175,1138
20230705,143100,308132330,2175,2175,2175,2175,1
20230705,143000,308130155,2180,2180,2180,2180,0
20230705,142900,308130155,2180,2180,2180,2180,0
20230705,142800,308130155,2180,2180,2180,2180,50
20230705,142700,308021155,2180,2180,2180,2180,0
20230705,142600,308021155,2180,2180,2180,2180,0
20230705,142500,308021155,2180,2180,2180,2180,0
20230705,142400,308021155,2180,2180,2180,2180,450
20230705,142300,307040155,2190,2190,2190,2190,1
20230705,142200,307037965,2185,2180,2185,2180,4454
20230705,142100,297313245,2180,2180,2180,2180,0
20230705,142000,297313245,2180,2180,2180,2180,0
20230705,141900,297313245,2180,2180,2180,2180,0
20230705,141800,297313245,2180,2180,2180,2180,30
20230705,141700,297247845,2175,2175,2175,2175,0
20230705,141600,297247845,2175,2175,2175,2175,0
20230705,141500,297247845,2175,2175,2175,2175,0
20230705,141400,297247845,2175,2175,2175,2175,17
20230705,141300,297210870,2175,2175,2175,2175,1412
20230705,141200,294139770,2185,2185,2185,2185,0
20230705,141100,294139770,2185,2185,2185,2185,0
20230705,141000,294139770,2185,2185,2185,2185,0
20230705,140900,294139770,2185,2185,2185,2185,0
20230705,140800,294139770,2185,2180,2185,2180,1999
20230705,140700,289776935,2185,2185,2185,2185,0
20230705,140600,289776935,2185,2185,2185,2185,0
20230705,140500,289776935,2185,2185,2185,2185,0
20230705,140400,289776935,2185,2185,2185,2185,0
20230705,140300,289776935,2185,2185,2185,2185,0
20230705,140200,289776935,2185,2185,2185,2185,28
20230705,140100,289715755,2175,2180,2180,2175,6
20230705,140000,289702680,2180,2175,2180,2175,1329
20230705,135900,286805475,2175,2175,2175,2175,5
20230705,135800,286794600,2175,2175,2175,2175,0
20230705,135700,286794600,2175,2175,2175,2175,1
20230705,135600,286792425,2180,2180,2180,2180,0
20230705,135500,286792425,2180,2185,2185,2180,101
20230705,135400,286572240,2180,2180,2180,2180,0
20230705,135300,286572240,2180,2180,2180,2180,0
20230705,135200,286572240,2180,2180,2180,2180,250
20230705,135100,286027240,2175,2175,2175,2175,0
20230705,135000,286027240,2175,2185,2185,2175,2851
20230705,134900,279826300,2175,2175,2175,2175,3651
20230705,134800,271885375,2180,2180,2180,2180,0
20230705,134700,271885375,2180,2180,2180,2180,0
20230705,134600,271885375,2180,2180,2180,2170,2732
20230705,134500,265956905,2170,2170,2170,2170,0
20230705,134400,265956905,2170,2175,2175,2170,8391
20230705,134300,247743810,2185,2180,2185,2180,90
20230705,134200,247547605,2185,2185,2185,2185,0
20230705,134100,247547605,2185,2185,2185,2185,0
20230705,134000,247547605,2185,2180,2185,2180,2
20230705,133900,247543240,2185,2185,2185,2170,17581
20230705,133800,209242485,2185,2185,2185,2185,10
20230705,133700,209220635,2185,2185,2185,2185,500
20230705,133600,208128135,2185,2180,2185,2180,1906
20230705,133500,203968055,2180,2180,2180,2180,0
20230705,133400,203968055,2180,2180,2180,2180,5161
20230705,133300,192717075,2180,2180,2180,2180,0
20230705,133200,192717075,2180,2180,2180,2180,426
20230705,133100,191788395,2180,2180,2180,2180,9
20230705,133000,191768775,2180,2180,2180,2180,0
20230705,132900,191768775,2180,2185,2185,2180,1440
20230705,132800,188622380,2185,2185,2185,2185,1477
20230705,132700,185395135,2185,2185,2185,2185,250
20230705,132600,184848885,2185,2180,2185,2180,840
20230705,132500,183013490,2185,2185,2185,2185,6042
20230705,132400,169811720,2190,2190,2190,2190,0
20230705,132300,169811720,2190,2190,2190,2190,0
20230705,132200,169811720,2190,2190,2190,2190,0
20230705,132100,169811720,2190,2190,2190,2190,0
20230705,132000,169811720,2190,2190,2190,2190,386
20230705,131900,168966380,2190,2190,2190,2190,3362
20230705,131800,161603600,2190,2190,2190,2190,10
20230705,131700,161581700,2190,2190,2190,2190,0
20230705,131600,161581700,2190,2190,2190,2190,0
20230705,131500,161581700,2190,2190,2190,2190,0
20230705,131400,161581700,2190,2190,2190,2190,0
20230705,131300,161581700,2190,2190,2190,2190,0
20230705,131200,161581700,2190,2190,2190,2190,0
20230705,131100,161581700,2190,2190,2190,2190,1200
20230705,131000,158953700,2190,2190,2190,2190,0
20230705,130900,158953700,2190,2190,2190,2190,0
20230705,130800,158953700,2190,2190,2190,2190,0
20230705,130700,158953700,2190,2190,2190,2190,0
20230705,130600,158953700,2190,2190,2190,2190,0
20230705,130500,158953700,2190,2190,2190,2190,2
20230705,130400,158949320,2190,2190,2190,2190,0
20230705,130300,158949320,2190,2190,2190,2190,0
20230705,130200,158949320,2190,2190,2190,2190,0
20230705,130100,158949320,2190,2190,2190,2190,0
20230705,130000,158949320,2190,2190,2190,2190,1
20230705,125900,158947130,2195,2195,2195,2195,0
20230705,125800,158947130,2195,2195,2195,2195,70
20230705,125700,158793480,2195,2195,2195,2195,0
20230705,125600,158793480,2195,2195,2195,2195,45
20230705,125500,158694705,2195,2195,2195,2195,1027
20230705,125400,156440440,2200,2200,2200,2200,0
20230705,125300,156440440,2200,2200,2200,2200,0
20230705,125200,156440440,2200,2200,2200,2200,2
20230705,125100,156436040,2200,2200,2200,2200,0
20230705,125000,156436040,2200,2200,2200,2200,0
20230705,124900,156436040,2200,2200,2200,2200,0
20230705,124800,156436040,2200,2200,2200,2200,1
20230705,124700,156433840,2195,2195,2195,2195,1149
20230705,124600,153911785,2195,2195,2195,2195,20
20230705,124500,153867885,2195,2195,2195,2195,20
20230705,124400,153823985,2195,2195,2195,2195,111
20230705,124300,153580340,2195,2195,2195,2195,0
20230705,124200,153580340,2195,2195,2195,2195,130
20230705,124100,153294990,2195,2195,2195,2195,9
20230705,124000,153275235,2195,2195,2195,2195,28
20230705,123900,153213775,2195,2195,2195,2195,50
20230705,123800,153104025,2195,2195,2195,2195,44
20230705,123700,153007445,2195,2195,2195,2195,34
20230705,123600,152932815,2195,2195,2195,2195,0
20230705,123500,152932815,2195,2195,2195,2195,5
20230705,123400,152921840,2195,2195,2195,2195,31
20230705,123300,152853795,2195,2195,2195,2195,29
20230705,123200,152790140,2195,2195,2195,2195,9
20230705,123100,152770385,2195,2195,2195,2195,49
20230705,123000,152662830,2195,2195,2195,2195,21
20230705,122900,152616735,2195,2195,2195,2195,8
20230705,122800,152599175,2195,2195,2195,2195,6
20230705,122700,152586005,2195,2195,2195,2195,8
20230705,122600,152568445,2195,2195,2195,2190,624
20230705,122500,151201765,2195,2195,2195,2195,0
20230705,122400,151201765,2195,2195,2195,2195,0
20230705,122300,151201765,2195,2195,2195,2195,1
20230705,122200,151199570,2195,2195,2195,2195,36
20230705,122100,151120550,2195,2195,2195,2195,0
20230705,122000,151120550,2195,2195,2195,2195,964
20230705,121900,149004570,2195,2195,2195,2190,503
20230705,121800,147901020,2195,2195,2195,2195,0
20230705,121700,147901020,2195,2195,2195,2195,412
20230705,121600,146996680,2195,2195,2195,2195,588
20230705,121500,145706020,2195,2195,2195,2195,0
20230705,121400,145706020,2195,2195,2195,2195,622
20230705,121300,144340730,2195,2195,2195,2195,0
20230705,121200,144340730,2195,2195,2195,2195,546
20230705,121100,143142260,2200,2200,2200,2200,0
20230705,121000,143142260,2200,2200,2200,2200,5
20230705,120900,143131260,2200,2200,2200,2200,0
20230705,120800,143131260,2200,2200,2200,2200,50
20230705,120700,143021260,2195,2195,2195,2195,0
20230705,120600,143021260,2195,2195,2195,2195,0
20230705,120500,143021260,2195,2195,2195,2195,0
20230705,120400,143021260,2195,2195,2195,2195,0
20230705,120300,143021260,2195,2195,2195,2195,0
20230705,120200,143021260,2195,2195,2195,2195,0
20230705,120100,143021260,2195,2195,2195,2195,0
20230705,120000,143021260,2195,2195,2195,2195,720
20230705,115900,141440860,2195,2195,2195,2195,50
20230705,115800,141331110,2195,2195,2195,2195,0
20230705,115700,141331110,2195,2195,2195,2195,0
20230705,115600,141331110,2195,2195,2195,2195,0
20230705,115500,141331110,2195,2195,2195,2195,80
20230705,115400,141155510,2195,2195,2195,2195,100
20230705,115300,140936010,2195,2195,2195,2195,23
20230705,115200,140885525,2195,2195,2195,2195,0
20230705,115100,140885525,2195,2195,2195,2195,0
20230705,115000,140885525,2195,2195,2195,2195,1000
20230705,114900,138690525,2195,2195,2195,2195,0
20230705,114800,138690525,2195,2195,2195,2195,0
20230705,114700,138690525,2195,2195,2195,2195,793
20230705,114600,136949890,2195,2195,2195,2195,207
20230705,114500,136495525,2195,2195,2195,2195,0
20230705,114400,136495525,2195,2195,2195,2195,0
20230705,114300,136495525,2195,2195,2195,2195,0
20230705,114200,136495525,2195,2195,2195,2195,293
20230705,114100,135852390,2195,2195,2195,2195,0
20230705,114000,135852390,2195,2195,2195,2195,1000
20230705,113900,133657390,2200,2200,2200,2200,0
20230705,113800,133657390,2200,2200,2200,2200,0
20230705,113700,133657390,2200,2200,2200,2200,0
20230705,113600,133657390,2200,2200,2200,2200,50
20230705,113500,133547390,2200,2200,2200,2200,0
20230705,113400,133547390,2200,2200,2200,2200,0
20230705,113300,133547390,2200,2200,2200,2200,0
20230705,113200,133547390,2200,2200,2200,2200,0
20230705,113100,133547390,2200,2200,2200,2200,50
20230705,113000,133437390,2200,2200,2200,2200,0
20230705,112900,133437390,2200,2200,2200,2200,0
20230705,112800,133437390,2200,2200,2200,2200,0
20230705,112700,133437390,2200,2200,2200,2200,0
20230705,112600,133437390,2200,2200,2200,2200,0
20230705,112500,133437390,2200,2200,2200,2200,0
20230705,112400,133437390,2200,2200,2200,2200,0
20230705,112300,133437390,2200,2200,2200,2200,0
20230705,112200,133437390,2200,2200,2200,2200,0
20230705,112100,133437390,2200,2200,2200,2200,0
20230705,112000,133437390,2200,2200,2200,2200,1
20230705,111900,133435190,2195,2195,2195,2195,630
20230705,111800,132052340,2195,2195,2195,2195,0
20230705,111700,132052340,2195,2195,2195,2195,0
20230705,111600,132052340,2195,2195,2195,2195,0
20230705,111500,132052340,2195,2195,2195,2195,1
20230705,111400,132050145,2195,2195,2195,2195,0
20230705,111300,132050145,2195,2195,2195,2195,1059
20230705,111200,129725640,2195,2195,2195,2195,0
20230705,111100,129725640,2195,2195,2195,2195,41
20230705,111000,129635645,2195,2195,2195,2195,0
20230705,110900,129635645,2195,2195,2195,2195,7
20230705,110800,129620280,2195,2195,2195,2195,2
20230705,110700,129615890,2195,2195,2195,2195,10000
20230705,110600,107665890,2195,2195,2195,2195,0
20230705,110500,107665890,2195,2195,2195,2195,0
20230705,110400,107665890,2195,2195,2195,2195,0
20230705,110300,107665890,2195,2195,2195,2195,0
20230705,110200,107665890,2195,2195,2195,2195,0
20230705,110100,107665890,2195,2195,2195,2195,100
20230705,110000,107446390,2200,2200,2200,2200,0
20230705,105900,107446390,2200,2200,2200,2200,0
20230705,105800,107446390,2200,2200,2200,2200,0
20230705,105700,107446390,2200,2200,2200,2200,0
20230705,105600,107446390,2200,2200,2200,2200,0
20230705,105500,107446390,2200,2200,2200,2200,3047
20230705,105400,100742990,2200,2200,2200,2200,0
20230705,105300,100742990,2200,2200,2200,2200,1100
20230705,105200,98322990,2200,2200,2200,2200,0
20230705,105100,98322990,2200,2200,2200,2200,0
20230705,105000,98322990,2200,2200,2200,2200,1
20230705,104900,98320790,2200,2200,2200,2200,0
20230705,104800,98320790,2200,2200,2200,2200,0
20230705,104700,98320790,2200,2200,2200,2200,0
20230705,104600,98320790,2200,2200,2200,2200,0
20230705,104500,98320790,2200,2200,2200,2200,18
20230705,104400,98281190,2200,2200,2200,2200,3129
20230705,104300,91397390,2200,2200,2200,2200,1000
20230705,104200,89197390,2205,2205,2205,2205,1
20230705,104100,89195185,2200,2200,2200,2200,0
20230705,104000,89195185,2200,2200,2200,2200,0
20230705,103900,89195185,2200,2200,2200,2200,0
20230705,103800,89195185,2200,2200,2200,2200,0
20230705,103700,89195185,2200,2200,2200,2200,0
20230705,103600,89195185,2200,2200,2200,2200,0
20230705,103500,89195185,2200,2200,2200,2200,0
20230705,103400,89195185,2200,2205,2205,2200,200
20230705,103300,88755175,2210,2210,2210,2210,0
20230705,103200,88755175,2210,2210,2210,2210,0
20230705,103100,88755175,2210,2210,2210,2210,0
20230705,103000,88755175,2210,2200,2210,2200,23
20230705,102900,88704565,2200,2200,2200,2200,0
20230705,102800,88704565,2200,2200,2200,2200,130
20230705,102700,88418565,2200,2200,2200,2200,0
20230705,102600,88418565,2200,2200,2200,2200,0
20230705,102500,88418565,2200,2200,2200,2200,0
20230705,102400,88418565,2200,2200,2200,2200,1000
20230705,102300,86218565,2200,2200,2200,2200,0
20230705,102200,86218565,2200,2205,2205,2200,86
20230705,102100,86029340,2200,2200,2200,2200,0
20230705,102000,86029340,2200,2200,2200,2200,0
20230705,101900,86029340,2200,2200,2200,2200,0
20230705,101800,86029340,2200,2200,2200,2200,0
20230705,101700,86029340,2200,2200,2200,2200,0
20230705,101600,86029340,2200,2200,2200,2200,0
20230705,101500,86029340,2200,2200,2200,2200,0
20230705,101400,86029340,2200,2200,2200,2200,0
20230705,101300,86029340,2200,2200,2200,2200,0
20230705,101200,86029340,2200,2200,2200,2200,0
20230705,101100,86029340,2200,2200,2200,2200,0
20230705,101000,86029340,2200,2200,2200,2200,0
20230705,100900,86029340,2200,2200,2200,2200,0
20230705,100800,86029340,2200,2200,2200,2200,0
20230705,100700,86029340,2200,2200,2200,2200,0
20230705,100600,86029340,2200,2200,2200,2200,98
20230705,100500,85813740,2200,2200,2200,2200,0
20230705,100400,85813740,2200,2200,2200,2200,0
20230705,100300,85813740,2200,2200,2200,2200,0
20230705,100200,85813740,2200,2200,2200,2200,0
20230705,100100,85813740,2200,2200,2200,2200,0
20230705,100000,85813740,2200,2200,2200,2200,0
20230705,095900,85813740,2200,2200,2200,2200,0
20230705,095800,85813740,2200,2200,2200,2200,500
20230705,095700,84713740,2200,2200,2200,2200,0
20230705,095600,84713740,2200,2200,2200,2200,10
20230705,095500,84691740,2200,2200,2200,2200,1440
20230705,095400,81523740,2200,2200,2200,2200,100
20230705,095300,81303740,2200,2200,2200,2200,200
20230705,095200,80863740,2210,2210,2210,2210,0
20230705,095100,80863740,2210,2210,2210,2210,0
20230705,095000,80863740,2210,2210,2210,2210,0
20230705,094900,80863740,2210,2210,2210,2210,13
20230705,094800,80835010,2200,2200,2200,2200,0
20230705,094700,80835010,2200,2200,2200,2200,96
20230705,094600,80623810,2200,2200,2200,2200,20
20230705,094500,80579810,2200,2200,2200,2200,0
20230705,094400,80579810,2200,2200,2200,2200,139
20230705,094300,80274010,2205,2205,2205,2205,11
20230705,094200,80249755,2205,2205,2205,2205,0
20230705,094100,80249755,2205,2205,2205,2205,1000
20230705,094000,78044755,2205,2205,2205,2205,2562
20230705,093900,72395545,2200,2200,2200,2200,0
20230705,093800,72395545,2200,2200,2200,2200,282
20230705,093700,71775145,2205,2205,2205,2205,11
20230705,093600,71750890,2200,2200,2200,2200,1000
20230705,093500,69550890,2195,2195,2195,2195,6548
20230705,093400,55178030,2190,2195,2195,2190,6912
20230705,093300,40016265,2190,2190,2190,2190,0
20230705,093200,40016265,2190,2190,2190,2190,0
20230705,093100,40016265,2190,2190,2190,2190,2059
20230705,093000,35507055,2195,2195,2195,2195,1000
20230705,092900,33312055,2195,2195,2195,2195,2488
20230705,092800,27850895,2195,2195,2195,2195,24
20230705,092700,27798215,2195,2200,2200,2195,2001
20230705,092600,23406015,2195,2195,2200,2195,425
20230705,092500,22472885,2200,2200,2200,2200,0
20230705,092400,22472885,2200,2200,2200,2200,32
20230705,092300,22402485,2200,2200,2200,2200,4971
20230705,092200,11466285,2205,2210,2210,2205,202
20230705,092100,11020870,2210,2205,2210,2205,1797
20230705,092000,7058480,2210,2215,2215,2210,2176
20230705,091900,2249070,2215,2215,2215,2215,0
20230705,091800,2249070,2215,2215,2215,2215,1
20230705,091700,2246855,2210,2210,2210,2210,0
20230705,091600,2246855,2210,2210,2210,2210,200
20230705,091500,1804855,2215,2215,2215,2215,0
20230705,091400,1804855,2215,2215,2215,2215,1
20230705,091300,1802640,2220,2220,2220,2220,0
20230705,091200,1802640,2220,2220,2220,2220,0
20230705,091100,1802640,2220,2220,2220,2220,0
20230705,091000,1802640,2220,2220,2220,2220,0
20230705,090900,1802640,2220,2220,2220,2220,400
20230705,090800,914640,2220,2220,2220,2220,1
20230705,090700,912420,2220,2220,2220,2220,0
20230705,090600,912420,2220,2220,2220,2220,1
20230705,090500,910200,2220,2220,2220,2220,100
20230705,090400,688200,2220,2220,2220,2220,0
20230705,090300,688200,2220,2220,2220,2220,0
20230705,090200,688200,2220,2220,2220,2220,0
20230705,090100,688200,2220,2220,2220,2220,1
20230705,090000,685980,2220,2220,2220,2220,309