KissMeData/009200/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,184900,182414300,2365,2365,2365,2365,1922
20230707,184800,182414300,2365,2365,2365,2365,0
20230707,184700,182414300,2365,2365,2365,2365,0
20230707,184600,182414300,2365,2365,2365,2365,0
20230707,184500,182414300,2365,2365,2365,2365,0
20230707,184400,182414300,2365,2365,2365,2365,0
20230707,184300,182414300,2365,2365,2365,2365,0
20230707,184200,182414300,2365,2365,2365,2365,0
20230707,184100,182414300,2365,2365,2365,2365,0
20230707,184000,182414300,2365,2365,2365,2365,0
20230707,183900,182414300,2365,2365,2365,2365,0
20230707,183800,182414300,2365,2365,2365,2365,0
20230707,183700,182414300,2365,2365,2365,2365,0
20230707,183600,182414300,2365,2365,2365,2365,0
20230707,183500,182414300,2365,2365,2365,2365,0
20230707,183400,182414300,2365,2365,2365,2365,0
20230707,183300,182414300,2365,2365,2365,2365,0
20230707,183200,182414300,2365,2365,2365,2365,0
20230707,183100,182414300,2365,2365,2365,2365,0
20230707,183000,182414300,2365,2365,2365,2365,0
20230707,182900,182414300,2365,2365,2365,2365,0
20230707,182800,182414300,2365,2365,2365,2365,0
20230707,182700,182414300,2365,2365,2365,2365,0
20230707,182600,182414300,2365,2365,2365,2365,0
20230707,182500,182414300,2365,2365,2365,2365,0
20230707,182400,182414300,2365,2365,2365,2365,0
20230707,182300,182414300,2365,2365,2365,2365,0
20230707,182200,182414300,2365,2365,2365,2365,0
20230707,182100,182414300,2365,2365,2365,2365,0
20230707,182000,182414300,2365,2365,2365,2365,0
20230707,181900,182414300,2365,2365,2365,2365,1922
20230707,181800,182414300,2365,2365,2365,2365,0
20230707,181700,182414300,2365,2365,2365,2365,0
20230707,181600,182414300,2365,2365,2365,2365,0
20230707,181500,182414300,2365,2365,2365,2365,0
20230707,181400,182414300,2365,2365,2365,2365,0
20230707,181300,182414300,2365,2365,2365,2365,0
20230707,181200,182414300,2365,2365,2365,2365,0
20230707,181100,182414300,2365,2365,2365,2365,0
20230707,181000,182414300,2365,2365,2365,2365,0
20230707,180900,182414300,2365,2365,2365,2365,0
20230707,180800,182414300,2365,2365,2365,2365,0
20230707,180700,182414300,2365,2365,2365,2365,0
20230707,180600,182414300,2365,2365,2365,2365,0
20230707,180500,182414300,2365,2365,2365,2365,0
20230707,180400,182414300,2365,2365,2365,2365,0
20230707,180300,182414300,2365,2365,2365,2365,0
20230707,180200,182414300,2365,2365,2365,2365,0
20230707,180100,182414300,2365,2365,2365,2365,0
20230707,180000,182414300,2365,2365,2365,2365,0
20230707,175900,182414300,2365,2365,2365,2365,0
20230707,175800,182414300,2365,2365,2365,2365,0
20230707,175700,182414300,2365,2365,2365,2365,0
20230707,175600,182414300,2365,2365,2365,2365,0
20230707,175500,182414300,2365,2365,2365,2365,0
20230707,175400,182414300,2365,2365,2365,2365,0
20230707,175300,182414300,2365,2365,2365,2365,0
20230707,175200,182414300,2365,2365,2365,2365,0
20230707,175100,182414300,2365,2365,2365,2365,0
20230707,175000,182414300,2365,2365,2365,2365,0
20230707,174900,182414300,2365,2365,2365,2365,1922
20230707,174800,182414300,2365,2365,2365,2365,0
20230707,174700,182414300,2365,2365,2365,2365,0
20230707,174600,182414300,2365,2365,2365,2365,0
20230707,174500,182414300,2365,2365,2365,2365,0
20230707,174400,182414300,2365,2365,2365,2365,0
20230707,174300,182414300,2365,2365,2365,2365,0
20230707,174200,182414300,2365,2365,2365,2365,0
20230707,174100,182414300,2365,2365,2365,2365,0
20230707,174000,182414300,2365,2365,2365,2365,0
20230707,173900,182414300,2365,2365,2365,2365,0
20230707,173800,182414300,2365,2365,2365,2365,0
20230707,173700,182414300,2365,2365,2365,2365,0
20230707,173600,182414300,2365,2365,2365,2365,0
20230707,173500,182414300,2365,2365,2365,2365,0
20230707,173400,182414300,2365,2365,2365,2365,0
20230707,173300,182414300,2365,2365,2365,2365,0
20230707,173200,182414300,2365,2365,2365,2365,0
20230707,173100,182414300,2365,2365,2365,2365,0
20230707,173000,182414300,2365,2365,2365,2365,0
20230707,172900,182414300,2365,2365,2365,2365,0
20230707,172800,182414300,2365,2365,2365,2365,0
20230707,172700,182414300,2365,2365,2365,2365,0
20230707,172600,182414300,2365,2365,2365,2365,0
20230707,172500,182414300,2365,2365,2365,2365,0
20230707,172400,182414300,2365,2365,2365,2365,0
20230707,172300,182414300,2365,2365,2365,2365,0
20230707,172200,182414300,2365,2365,2365,2365,0
20230707,172100,182414300,2365,2365,2365,2365,0
20230707,172000,182414300,2365,2365,2365,2365,0
20230707,171900,182414300,2365,2365,2365,2365,1922
20230707,171800,182414300,2365,2365,2365,2365,0
20230707,171700,182414300,2365,2365,2365,2365,0
20230707,171600,182414300,2365,2365,2365,2365,0
20230707,171500,182414300,2365,2365,2365,2365,0
20230707,171400,182414300,2365,2365,2365,2365,0
20230707,171300,182414300,2365,2365,2365,2365,0
20230707,171200,182414300,2365,2365,2365,2365,0
20230707,171100,182414300,2365,2365,2365,2365,0
20230707,171000,182414300,2365,2365,2365,2365,0
20230707,170900,182414300,2365,2365,2365,2365,0
20230707,170800,182414300,2365,2365,2365,2365,0
20230707,170700,182414300,2365,2365,2365,2365,0
20230707,170600,182414300,2365,2365,2365,2365,0
20230707,170500,182414300,2365,2365,2365,2365,0
20230707,170400,182414300,2365,2365,2365,2365,0
20230707,170300,182414300,2365,2365,2365,2365,0
20230707,170200,182414300,2365,2365,2365,2365,0
20230707,170100,182414300,2365,2365,2365,2365,0
20230707,170000,182414300,2365,2365,2365,2365,0
20230707,165900,182414300,2365,2365,2365,2365,0
20230707,165800,182414300,2365,2365,2365,2365,0
20230707,165700,182414300,2365,2365,2365,2365,0
20230707,165600,182414300,2365,2365,2365,2365,0
20230707,165500,182414300,2365,2365,2365,2365,0
20230707,165400,182414300,2365,2365,2365,2365,0
20230707,165300,182414300,2365,2365,2365,2365,0
20230707,165200,182414300,2365,2365,2365,2365,0
20230707,165100,182414300,2365,2365,2365,2365,0
20230707,165000,182414300,2365,2365,2365,2365,0
20230707,164900,182414300,2365,2365,2365,2365,1922
20230707,164800,182414300,2365,2365,2365,2365,0
20230707,164700,182414300,2365,2365,2365,2365,0
20230707,164600,182414300,2365,2365,2365,2365,0
20230707,164500,182414300,2365,2365,2365,2365,0
20230707,164400,182414300,2365,2365,2365,2365,0
20230707,164300,182414300,2365,2365,2365,2365,0
20230707,164200,182414300,2365,2365,2365,2365,0
20230707,164100,182414300,2365,2365,2365,2365,0
20230707,164000,182414300,2365,2365,2365,2365,0
20230707,163900,182414300,2365,2365,2365,2365,0
20230707,163800,182414300,2365,2365,2365,2365,0
20230707,163700,182414300,2365,2365,2365,2365,0
20230707,163600,182414300,2365,2365,2365,2365,0
20230707,163500,182414300,2365,2365,2365,2365,0
20230707,163400,182414300,2365,2365,2365,2365,0
20230707,163300,182414300,2365,2365,2365,2365,0
20230707,163200,182414300,2365,2365,2365,2365,0
20230707,163100,182414300,2365,2365,2365,2365,0
20230707,163000,182414300,2365,2365,2365,2365,0
20230707,162900,182414300,2365,2365,2365,2365,0
20230707,162800,182414300,2365,2365,2365,2365,0
20230707,162700,182414300,2365,2365,2365,2365,0
20230707,162600,182414300,2365,2365,2365,2365,0
20230707,162500,182414300,2365,2365,2365,2365,0
20230707,162400,182414300,2365,2365,2365,2365,0
20230707,162300,182414300,2365,2365,2365,2365,0
20230707,162200,182414300,2365,2365,2365,2365,0
20230707,162100,182414300,2365,2365,2365,2365,0
20230707,162000,182414300,2365,2365,2365,2365,0
20230707,161900,182414300,2365,2365,2365,2365,1922
20230707,161800,182414300,2365,2365,2365,2365,0
20230707,161700,182414300,2365,2365,2365,2365,0
20230707,161600,182414300,2365,2365,2365,2365,0
20230707,161500,182414300,2365,2365,2365,2365,0
20230707,161400,182414300,2365,2365,2365,2365,0
20230707,161300,182414300,2365,2365,2365,2365,0
20230707,161200,182414300,2365,2365,2365,2365,0
20230707,161100,182414300,2365,2365,2365,2365,0
20230707,161000,182414300,2365,2365,2365,2365,0
20230707,160900,182414300,2365,2365,2365,2365,0
20230707,160800,182414300,2365,2365,2365,2365,0
20230707,160700,182414300,2365,2365,2365,2365,0
20230707,160600,182414300,2365,2365,2365,2365,0
20230707,160500,182414300,2365,2365,2365,2365,0
20230707,160400,182414300,2365,2365,2365,2365,0
20230707,160300,182414300,2365,2365,2365,2365,0
20230707,160200,182414300,2365,2365,2365,2365,0
20230707,160100,182414300,2365,2365,2365,2365,0
20230707,160000,182414300,2365,2365,2365,2365,0
20230707,155900,182414300,2365,2365,2365,2365,0
20230707,155800,182414300,2365,2365,2365,2365,0
20230707,155700,182414300,2365,2365,2365,2365,0
20230707,155600,182414300,2365,2365,2365,2365,0
20230707,155500,182414300,2365,2365,2365,2365,0
20230707,155400,182414300,2365,2365,2365,2365,0
20230707,155300,182414300,2365,2365,2365,2365,0
20230707,155200,182414300,2365,2365,2365,2365,0
20230707,155100,182414300,2365,2365,2365,2365,0
20230707,155000,182414300,2365,2365,2365,2365,0
20230707,154900,182414300,2365,2365,2365,2365,1922
20230707,154800,182414300,2365,2365,2365,2365,0
20230707,154700,182414300,2365,2365,2365,2365,0
20230707,154600,182414300,2365,2365,2365,2365,0
20230707,154500,182414300,2365,2365,2365,2365,0
20230707,154400,182414300,2365,2365,2365,2365,0
20230707,154300,182414300,2365,2365,2365,2365,0
20230707,154200,182414300,2365,2365,2365,2365,0
20230707,154100,182414300,2365,2365,2365,2365,0
20230707,154000,182414300,2365,2365,2365,2365,0
20230707,153900,182414300,2365,2365,2365,2365,0
20230707,153800,182414300,2365,2365,2365,2365,0
20230707,153700,182414300,2365,2365,2365,2365,0
20230707,153600,182414300,2365,2365,2365,2365,0
20230707,153500,182414300,2365,2365,2365,2365,0
20230707,153400,182414300,2365,2365,2365,2365,0
20230707,153300,182414300,2365,2365,2365,2365,0
20230707,153200,182414300,2365,2365,2365,2365,0
20230707,153100,182414300,2365,2365,2365,2365,0
20230707,153000,182414300,2365,2365,2365,2365,1922
20230707,152900,177868770,2365,2365,2365,2365,0
20230707,152800,177868770,2365,2365,2365,2365,0
20230707,152700,177868770,2365,2365,2365,2365,0
20230707,152600,177868770,2365,2365,2365,2365,0
20230707,152500,177868770,2365,2365,2365,2365,0
20230707,152400,177868770,2365,2365,2365,2365,0
20230707,152300,177868770,2365,2365,2365,2365,0
20230707,152200,177868770,2365,2365,2365,2365,0
20230707,152100,177868770,2365,2365,2365,2365,0
20230707,152000,177868770,2365,2365,2365,2365,0
20230707,151900,177868770,2365,2360,2365,2360,625
20230707,151800,176393645,2365,2365,2365,2365,25
20230707,151700,176334520,2365,2365,2365,2365,25
20230707,151600,176275395,2365,2365,2365,2365,2
20230707,151500,176270665,2365,2365,2365,2365,196
20230707,151400,175807125,2365,2365,2365,2365,534
20230707,151300,174544215,2365,2365,2365,2365,67
20230707,151200,174385760,2365,2365,2365,2365,34
20230707,151100,174305350,2365,2365,2365,2365,79
20230707,151000,174118515,2365,2365,2365,2365,15
20230707,150900,174083040,2365,2360,2365,2360,2035
20230707,150800,169280380,2365,2365,2370,2365,25
20230707,150700,169221205,2365,2365,2365,2365,32
20230707,150600,169145525,2365,2365,2365,2365,42
20230707,150500,169046195,2365,2365,2365,2365,19
20230707,150400,169001260,2365,2365,2365,2360,131
20230707,150300,168691785,2365,2365,2365,2360,30
20230707,150200,168620860,2365,2365,2365,2365,1030
20230707,150100,166184910,2365,2365,2365,2360,3362
20230707,150000,158250525,2365,2365,2365,2360,31
20230707,145900,158177260,2360,2360,2365,2360,48
20230707,145800,158063870,2365,2365,2365,2360,18
20230707,145700,158021340,2365,2360,2365,2360,35
20230707,145600,157938650,2360,2365,2365,2360,37
20230707,145500,157851215,2365,2360,2365,2360,549
20230707,145400,156555445,2360,2365,2365,2360,34
20230707,145300,156475115,2365,2360,2365,2360,23
20230707,145200,156420790,2365,2365,2365,2360,45
20230707,145100,156314445,2360,2365,2365,2360,63
20230707,145000,156165570,2360,2360,2370,2360,17
20230707,144900,156125390,2360,2370,2370,2360,39
20230707,144800,156033130,2370,2370,2370,2365,664
20230707,144700,154462660,2365,2365,2370,2365,1160
20230707,144600,151719200,2365,2365,2370,2365,3338
20230707,144500,143824730,2370,2370,2370,2365,578
20230707,144400,142457660,2365,2370,2370,2365,43
20230707,144300,142355880,2365,2370,2370,2365,269
20230707,144200,141718420,2370,2370,2375,2370,29
20230707,144100,141649625,2375,2375,2375,2370,36
20230707,144000,141564200,2370,2375,2375,2370,48
20230707,143900,141450325,2370,2375,2375,2370,29
20230707,143800,141381530,2370,2370,2370,2365,250
20230707,143700,140789095,2370,2380,2380,2365,403
20230707,143600,139833915,2370,2365,2370,2365,163
20230707,143500,139447675,2370,2370,2370,2365,32
20230707,143400,139371905,2365,2365,2370,2365,126
20230707,143300,139073365,2370,2365,2370,2365,53
20230707,143200,138947875,2365,2365,2370,2365,22
20230707,143100,138895755,2365,2365,2370,2365,37
20230707,143000,138808205,2370,2370,2370,2365,42
20230707,142900,138708725,2365,2370,2370,2365,30
20230707,142800,138637700,2370,2370,2370,2365,46
20230707,142700,138528850,2365,2370,2370,2365,38
20230707,142600,138438870,2370,2370,2370,2365,41
20230707,142500,138341820,2370,2370,2370,2365,32
20230707,142400,138266055,2370,2370,2370,2365,119
20230707,142300,137984105,2370,2370,2370,2365,1399
20230707,142200,134675405,2365,2365,2370,2365,52
20230707,142100,134552295,2370,2365,2370,2365,74
20230707,142000,134376980,2370,2370,2370,2365,36
20230707,141900,134291750,2365,2365,2370,2365,35
20230707,141800,134208900,2365,2370,2370,2365,43
20230707,141700,134107090,2365,2365,2370,2365,419
20230707,141600,133116080,2370,2365,2370,2365,44
20230707,141500,133011930,2370,2370,2370,2365,231
20230707,141400,132465520,2365,2365,2370,2365,43
20230707,141300,132363725,2365,2370,2370,2365,27
20230707,141200,132299775,2365,2365,2370,2365,34
20230707,141100,132219320,2365,2370,2370,2365,44
20230707,141000,132115115,2370,2370,2370,2365,29
20230707,140900,132046455,2370,2365,2370,2365,28
20230707,140800,131980175,2370,2370,2370,2365,47
20230707,140700,131868905,2370,2370,2370,2365,30
20230707,140600,131797870,2365,2365,2370,2365,29
20230707,140500,131729200,2365,2370,2370,2365,40
20230707,140400,131634505,2370,2365,2370,2365,27
20230707,140300,131570585,2370,2370,2370,2365,49
20230707,140200,131454580,2370,2370,2370,2365,619
20230707,140100,129988060,2365,2370,2370,2365,53
20230707,140000,129862610,2365,2370,2370,2365,30
20230707,135900,129791550,2370,2365,2370,2360,1556
20230707,135800,126111615,2360,2360,2365,2360,24
20230707,135700,126054895,2365,2360,2365,2360,990
20230707,135600,123718405,2360,2365,2365,2360,29
20230707,135500,123649870,2365,2360,2365,2360,38
20230707,135400,123560095,2365,2360,2365,2360,38
20230707,135300,123470325,2365,2360,2365,2360,26
20230707,135200,123408910,2365,2365,2365,2360,43
20230707,135100,123307285,2360,2365,2370,2360,176
20230707,135000,122891030,2360,2360,2365,2360,234
20230707,134900,122338740,2360,2360,2370,2360,25
20230707,134800,122279530,2370,2365,2370,2360,47
20230707,134700,122168400,2370,2365,2370,2365,20
20230707,134600,122121060,2360,2365,2370,2360,32
20230707,134500,122045420,2365,2370,2370,2360,24
20230707,134400,121988585,2360,2360,2370,2360,37
20230707,134300,121901105,2365,2365,2370,2360,18
20230707,134200,121858530,2370,2365,2370,2360,30
20230707,134100,121787605,2365,2375,2375,2360,24
20230707,134000,121730745,2375,2370,2375,2360,37
20230707,133900,121643235,2360,2360,2375,2360,22
20230707,133800,121591125,2365,2365,2365,2360,127
20230707,133700,121290810,2365,2370,2370,2360,24
20230707,133600,121234050,2360,2360,2370,2360,24
20230707,133500,121177210,2360,2370,2375,2360,38
20230707,133400,121087300,2365,2375,2375,2365,14
20230707,133300,121054090,2365,2370,2375,2365,39
20230707,133200,120961700,2370,2375,2375,2365,20
20230707,133100,120914270,2365,2365,2370,2365,33
20230707,133000,120836175,2370,2365,2375,2365,28
20230707,132900,120769740,2360,2365,2370,2360,219
20230707,132800,120251830,2370,2365,2375,2365,30
20230707,132700,120180740,2375,2370,2375,2360,30
20230707,132600,120109795,2360,2375,2375,2360,27
20230707,132500,120045795,2375,2365,2375,2360,124
20230707,132400,119752410,2365,2370,2375,2365,1121
20230707,132300,117095695,2365,2365,2370,2365,48
20230707,132200,116982085,2370,2370,2370,2365,56
20230707,132100,116849470,2365,2370,2370,2365,33
20230707,132000,116771360,2365,2370,2370,2365,38
20230707,131900,116681395,2370,2365,2370,2365,23
20230707,131800,116626925,2365,2365,2370,2365,46
20230707,131700,116518015,2365,2365,2370,2365,37
20230707,131600,116430415,2370,2365,2370,2365,34
20230707,131500,116349915,2365,2370,2370,2365,28
20230707,131400,116283600,2365,2375,2375,2365,41
20230707,131300,116186480,2365,2375,2375,2365,22
20230707,131200,116134270,2365,2365,2375,2365,24
20230707,131100,116077410,2360,2365,2375,2360,181
20230707,131000,115649320,2365,2370,2370,2360,26
20230707,130900,115587800,2360,2375,2375,2360,30
20230707,130800,115516800,2360,2375,2375,2360,26
20230707,130700,115455200,2375,2375,2375,2360,35
20230707,130600,115372310,2380,2360,2380,2360,28
20230707,130500,115305915,2365,2370,2380,2360,24
20230707,130400,115249130,2370,2370,2370,2360,27
20230707,130300,115185220,2370,2365,2375,2360,2110
20230707,130200,110194970,2365,2375,2375,2365,185
20230707,130100,109757275,2370,2370,2375,2370,43
20230707,130000,109655250,2380,2380,2380,2365,30
20230707,125900,109583970,2370,2365,2370,2365,39
20230707,125800,109491625,2365,2375,2375,2365,88
20230707,125700,109283305,2375,2370,2375,2370,23
20230707,125600,109228720,2370,2380,2380,2370,91
20230707,125500,109012910,2380,2370,2380,2370,19
20230707,125400,108967740,2365,2375,2375,2365,33
20230707,125300,108889520,2365,2365,2375,2365,20
20230707,125200,108842120,2375,2375,2375,2365,40
20230707,125100,108747260,2365,2370,2375,2365,27
20230707,125000,108683205,2370,2365,2370,2365,19
20230707,124900,108638215,2370,2370,2370,2365,18
20230707,124800,108595565,2375,2380,2380,2365,40
20230707,124700,108500700,2380,2370,2380,2365,26
20230707,124600,108438970,2370,2380,2380,2365,49
20230707,124500,108322885,2370,2375,2375,2365,28
20230707,124400,108256515,2375,2365,2375,2365,27
20230707,124300,108192480,2365,2380,2380,2365,29
20230707,124200,108123700,2375,2365,2380,2365,839
20230707,124100,106139095,2365,2365,2380,2365,43
20230707,124000,106037140,2380,2380,2380,2370,14
20230707,123900,106003840,2370,2375,2380,2365,43
20230707,123800,105901925,2375,2375,2380,2375,21
20230707,123700,105852015,2375,2380,2380,2365,32
20230707,123600,105776125,2375,2380,2380,2375,13
20230707,123500,105745200,2375,2375,2380,2370,47
20230707,123400,105633650,2375,2380,2380,2375,15
20230707,123300,105598010,2375,2370,2380,2370,29
20230707,123200,105529170,2370,2380,2380,2370,27
20230707,123100,105464980,2380,2370,2380,2370,28
20230707,123000,105398520,2370,2380,2380,2370,45
20230707,122900,105291620,2380,2370,2380,2370,16
20230707,122800,105253630,2380,2370,2380,2370,96
20230707,122700,105025930,2380,2370,2380,2365,164
20230707,122600,104637200,2370,2380,2380,2370,226
20230707,122500,104101360,2375,2370,2380,2370,268
20230707,122400,103466070,2370,2375,2375,2365,271
20230707,122300,102823795,2375,2375,2380,2365,25
20230707,122200,102764360,2375,2380,2380,2365,37
20230707,122100,102676585,2375,2380,2380,2375,11
20230707,122000,102650415,2370,2380,2380,2365,51
20230707,121900,102529575,2380,2375,2380,2370,45
20230707,121800,102422625,2370,2365,2375,2365,31
20230707,121700,102349190,2365,2370,2375,2365,22
20230707,121600,102297010,2375,2365,2375,2365,45
20230707,121500,102190395,2365,2375,2375,2365,29
20230707,121400,102121620,2375,2365,2375,2365,25
20230707,121300,102062390,2370,2365,2375,2365,20
20230707,121200,102014985,2370,2365,2375,2365,21
20230707,121100,101965170,2365,2375,2375,2365,42
20230707,121000,101865625,2365,2375,2375,2365,22
20230707,120900,101813415,2365,2370,2375,2365,51
20230707,120800,101692500,2375,2370,2375,2370,17
20230707,120700,101652145,2370,2375,2375,2365,42
20230707,120600,101552555,2375,2375,2375,2370,16
20230707,120500,101514565,2365,2380,2380,2365,40
20230707,120400,101419820,2370,2380,2380,2365,23
20230707,120300,101365170,2380,2365,2380,2365,31
20230707,120200,101291545,2365,2365,2375,2365,17
20230707,120100,101251250,2380,2380,2380,2365,23
20230707,120000,101196650,2365,2375,2380,2365,619
20230707,115900,99726640,2370,2365,2375,2365,43
20230707,115800,99624870,2365,2365,2375,2365,32
20230707,115700,99549055,2375,2370,2375,2365,31
20230707,115600,99475515,2370,2375,2375,2365,29
20230707,115500,99406775,2370,2365,2375,2365,20
20230707,115400,99359375,2370,2370,2375,2365,1818
20230707,115300,95050690,2375,2375,2375,2370,28
20230707,115200,94984240,2375,2375,2375,2370,35
20230707,115100,94901190,2370,2375,2375,2370,38
20230707,115000,94811035,2370,2370,2380,2370,30
20230707,114900,94739810,2380,2380,2380,2370,24
20230707,114800,94682770,2380,2370,2380,2370,90
20230707,114700,94469075,2370,2370,2375,2370,38
20230707,114600,94378925,2370,2375,2375,2370,30
20230707,114500,94307745,2375,2375,2375,2370,59
20230707,114400,94167695,2375,2375,2375,2370,32
20230707,114300,94091765,2370,2370,2380,2370,24
20230707,114200,94034795,2370,2370,2375,2370,27
20230707,114100,93970720,2380,2375,2380,2370,43
20230707,114000,93868560,2370,2370,2380,2370,19
20230707,113900,93823470,2380,2370,2380,2370,31
20230707,113800,93749830,2380,2380,2380,2370,28
20230707,113700,93683270,2375,2375,2375,2370,29
20230707,113600,93614435,2370,2370,2380,2370,37
20230707,113500,93526505,2375,2375,2375,2370,30
20230707,113400,93455305,2380,2380,2380,2370,28
20230707,113300,93388805,2375,2380,2380,2370,25
20230707,113200,93329435,2370,2380,2380,2370,234
20230707,113100,92774625,2380,2370,2380,2370,14
20230707,113000,92741355,2380,2375,2380,2370,48
20230707,112900,92627390,2375,2380,2380,2370,31
20230707,112800,92553745,2380,2375,2380,2370,20
20230707,112700,92506225,2375,2380,2380,2375,21
20230707,112600,92456265,2375,2375,2375,2370,32
20230707,112500,92380370,2380,2380,2380,2365,38
20230707,112400,92290155,2380,2380,2380,2380,9
20230707,112300,92268735,2380,2380,2380,2380,17
20230707,112200,92228275,2380,2380,2380,2380,30
20230707,112100,92156875,2380,2380,2380,2380,9
20230707,112000,92135455,2380,2380,2380,2380,17
20230707,111900,92094995,2365,2380,2380,2365,1193
20230707,111800,89273235,2380,2380,2380,2380,20
20230707,111700,89225635,2380,2380,2380,2380,16
20230707,111600,89187555,2380,2380,2380,2380,15
20230707,111500,89151855,2380,2380,2380,2380,49
20230707,111400,89035235,2380,2380,2380,2380,13
20230707,111300,89004295,2380,2380,2380,2380,19
20230707,111200,88959075,2380,2380,2380,2380,15
20230707,111100,88923375,2380,2380,2380,2380,23
20230707,111000,88868635,2380,2380,2380,2380,18
20230707,110900,88825795,2380,2380,2380,2380,351
20230707,110800,87990415,2380,2380,2380,2380,17
20230707,110700,87949955,2380,2380,2380,2380,116
20230707,110600,87673875,2380,2380,2380,2380,23
20230707,110500,87619135,2380,2380,2380,2380,13
20230707,110400,87588195,2380,2380,2380,2380,13
20230707,110300,87557255,2380,2380,2380,2380,31
20230707,110200,87483475,2380,2380,2380,2380,10
20230707,110100,87459675,2380,2380,2380,2380,16
20230707,110000,87421595,2380,2380,2380,2365,28
20230707,105900,87354970,2380,2380,2380,2380,13
20230707,105800,87324030,2380,2380,2380,2380,16
20230707,105700,87285950,2380,2380,2380,2380,16
20230707,105600,87247870,2380,2380,2380,2380,25
20230707,105500,87188370,2380,2380,2380,2380,13
20230707,105400,87157430,2380,2380,2380,2380,19
20230707,105300,87112210,2380,2380,2380,2380,18
20230707,105200,87069370,2380,2380,2380,2380,20
20230707,105100,87021770,2380,2380,2380,2380,13
20230707,105000,86990830,2380,2380,2380,2380,20
20230707,104900,86943230,2380,2380,2380,2380,17
20230707,104800,86902770,2380,2380,2380,2380,16
20230707,104700,86864690,2380,2365,2380,2365,245
20230707,104600,86284890,2365,2380,2380,2365,915
20230707,104500,84120720,2380,2380,2380,2380,20
20230707,104400,84073120,2380,2380,2380,2365,354
20230707,104300,83235565,2380,2380,2380,2380,10
20230707,104200,83211765,2380,2380,2380,2380,16
20230707,104100,83173685,2380,2380,2380,2380,31
20230707,104000,83099905,2380,2380,2380,2380,10
20230707,103900,83076105,2380,2380,2380,2380,16
20230707,103800,83038025,2380,2380,2380,2380,15
20230707,103700,83002325,2385,2385,2385,2360,2525
20230707,103600,77030210,2385,2385,2385,2385,13
20230707,103500,76999205,2385,2385,2385,2385,18
20230707,103400,76956275,2385,2385,2385,2380,38
20230707,103300,76865740,2385,2385,2385,2385,20
20230707,103200,76818040,2385,2385,2385,2385,13
20230707,103100,76787035,2385,2385,2385,2385,21
20230707,103000,76736950,2385,2385,2385,2385,25
20230707,102900,76677325,2385,2385,2385,2385,13
20230707,102800,76646320,2385,2385,2385,2385,20
20230707,102700,76598620,2385,2385,2385,2385,13
20230707,102600,76567615,2385,2385,2385,2375,520
20230707,102500,75332415,2375,2385,2385,2375,271
20230707,102400,74688690,2385,2385,2385,2385,10
20230707,102300,74664840,2385,2385,2385,2385,16
20230707,102200,74626680,2385,2385,2385,2385,30
20230707,102100,74555130,2385,2385,2385,2385,11
20230707,102000,74528895,2385,2380,2385,2380,61
20230707,101900,74383680,2380,2380,2380,2380,440
20230707,101800,73336480,2380,2380,2380,2380,20
20230707,101700,73288880,2380,2380,2380,2380,16
20230707,101600,73250800,2380,2380,2380,2380,10
20230707,101500,73227000,2380,2380,2380,2380,531
20230707,101400,71963220,2380,2375,2380,2375,109
20230707,101300,71704280,2375,2375,2375,2375,13
20230707,101200,71673405,2375,2370,2375,2370,423
20230707,101100,70670845,2370,2370,2370,2370,20
20230707,101000,70623445,2370,2370,2370,2370,14
20230707,100900,70590265,2370,2370,2370,2370,21
20230707,100800,70540495,2370,2370,2370,2370,13
20230707,100700,70509685,2370,2370,2370,2370,20
20230707,100600,70462285,2370,2370,2370,2370,23
20230707,100500,70407775,2370,2370,2370,2370,13
20230707,100400,70376965,2370,2370,2370,2370,13
20230707,100300,70346155,2370,2370,2370,2370,530
20230707,100200,69090055,2370,2370,2370,2370,10
20230707,100100,69066355,2370,2370,2370,2370,21
20230707,100000,69016585,2370,2370,2370,2370,31
20230707,095900,68943115,2370,2370,2370,2370,7
20230707,095800,68926525,2370,2370,2370,2370,0
20230707,095700,68926525,2370,2370,2370,2370,20
20230707,095600,68879125,2370,2370,2370,2370,0
20230707,095500,68879125,2370,2370,2370,2370,0
20230707,095400,68879125,2370,2370,2370,2370,1
20230707,095300,68876755,2365,2365,2365,2365,120
20230707,095200,68592955,2365,2365,2365,2365,511
20230707,095100,67384440,2360,2365,2365,2360,3
20230707,095000,67377355,2355,2360,2360,2355,11000
20230707,094900,41443885,2365,2365,2365,2365,13
20230707,094800,41413140,2365,2365,2365,2365,10
20230707,094700,41389490,2365,2365,2365,2365,4
20230707,094600,41380030,2360,2360,2360,2360,31
20230707,094500,41306870,2365,2360,2365,2360,290
20230707,094400,40622460,2365,2365,2365,2365,9
20230707,094300,40601175,2370,2370,2370,2370,10
20230707,094200,40577475,2370,2370,2370,2370,0
20230707,094100,40577475,2370,2370,2370,2370,0
20230707,094000,40577475,2370,2370,2370,2370,0
20230707,093900,40577475,2370,2370,2370,2370,0
20230707,093800,40577475,2370,2370,2370,2370,0
20230707,093700,40577475,2370,2370,2370,2355,397
20230707,093600,39642375,2370,2370,2370,2370,0
20230707,093500,39642375,2370,2370,2370,2370,21
20230707,093400,39592605,2370,2370,2370,2370,0
20230707,093300,39592605,2370,2365,2370,2365,32
20230707,093200,39516915,2365,2370,2370,2365,1070
20230707,093100,36981365,2370,2365,2370,2365,228
20230707,093000,36442135,2365,2365,2365,2365,0
20230707,092900,36442135,2365,2365,2365,2365,0
20230707,092800,36442135,2365,2355,2365,2355,802
20230707,092700,34553195,2360,2355,2360,2355,1798
20230707,092600,30316395,2360,2360,2360,2360,0
20230707,092500,30316395,2360,2360,2360,2360,10
20230707,092400,30292795,2360,2360,2360,2360,21
20230707,092300,30243235,2365,2365,2365,2365,1
20230707,092200,30240870,2355,2365,2365,2355,2522
20230707,092100,24301490,2355,2360,2360,2355,14
20230707,092000,24268510,2360,2360,2370,2360,807
20230707,091900,22363780,2360,2360,2360,2360,0
20230707,091800,22363780,2360,2360,2360,2360,300
20230707,091700,21655780,2360,2360,2360,2360,121
20230707,091600,21370220,2370,2355,2370,2355,735
20230707,091500,19638885,2360,2360,2360,2360,22
20230707,091400,19586965,2370,2370,2370,2370,0
20230707,091300,19586965,2370,2370,2370,2370,0
20230707,091200,19586965,2370,2360,2370,2360,27
20230707,091100,19523025,2360,2360,2360,2355,3815
20230707,091000,10538625,2370,2370,2370,2370,0
20230707,090900,10538625,2370,2370,2370,2370,0
20230707,090800,10538625,2370,2370,2370,2355,434
20230707,090700,9515670,2370,2370,2370,2370,8
20230707,090600,9496710,2370,2370,2370,2370,0
20230707,090500,9496710,2370,2370,2370,2370,0
20230707,090400,9496710,2370,2370,2370,2370,0
20230707,090300,9496710,2370,2355,2370,2355,2065
20230707,090200,4613470,2355,2355,2355,2355,10
20230707,090100,4589920,2355,2355,2355,2355,52
20230707,090000,4467460,2355,2355,2370,2355,1897