KissMeData/014470/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185600,625713530,2430,2430,2430,2430,972
20230705,185500,625713530,2430,2430,2430,2430,0
20230705,185400,625713530,2430,2430,2430,2430,0
20230705,185300,625713530,2430,2430,2430,2430,0
20230705,185200,625713530,2430,2430,2430,2430,0
20230705,185100,625713530,2430,2430,2430,2430,0
20230705,185000,625713530,2430,2430,2430,2430,0
20230705,184900,625713530,2430,2430,2430,2430,0
20230705,184800,625713530,2430,2430,2430,2430,0
20230705,184700,625713530,2430,2430,2430,2430,0
20230705,184600,625713530,2430,2430,2430,2430,0
20230705,184500,625713530,2430,2430,2430,2430,0
20230705,184400,625713530,2430,2430,2430,2430,0
20230705,184300,625713530,2430,2430,2430,2430,0
20230705,184200,625713530,2430,2430,2430,2430,0
20230705,184100,625713530,2430,2430,2430,2430,0
20230705,184000,625713530,2430,2430,2430,2430,0
20230705,183900,625713530,2430,2430,2430,2430,0
20230705,183800,625713530,2430,2430,2430,2430,0
20230705,183700,625713530,2430,2430,2430,2430,0
20230705,183600,625713530,2430,2430,2430,2430,0
20230705,183500,625713530,2430,2430,2430,2430,0
20230705,183400,625713530,2430,2430,2430,2430,0
20230705,183300,625713530,2430,2430,2430,2430,0
20230705,183200,625713530,2430,2430,2430,2430,0
20230705,183100,625713530,2430,2430,2430,2430,0
20230705,183000,625713530,2430,2430,2430,2430,0
20230705,182900,625713530,2430,2430,2430,2430,0
20230705,182800,625713530,2430,2430,2430,2430,0
20230705,182700,625713530,2430,2430,2430,2430,0
20230705,182600,625713530,2430,2430,2430,2430,972
20230705,182500,625713530,2430,2430,2430,2430,0
20230705,182400,625713530,2430,2430,2430,2430,0
20230705,182300,625713530,2430,2430,2430,2430,0
20230705,182200,625713530,2430,2430,2430,2430,0
20230705,182100,625713530,2430,2430,2430,2430,0
20230705,182000,625713530,2430,2430,2430,2430,0
20230705,181900,625713530,2430,2430,2430,2430,0
20230705,181800,625713530,2430,2430,2430,2430,0
20230705,181700,625713530,2430,2430,2430,2430,0
20230705,181600,625713530,2430,2430,2430,2430,0
20230705,181500,625713530,2430,2430,2430,2430,0
20230705,181400,625713530,2430,2430,2430,2430,0
20230705,181300,625713530,2430,2430,2430,2430,0
20230705,181200,625713530,2430,2430,2430,2430,0
20230705,181100,625713530,2430,2430,2430,2430,0
20230705,181000,625713530,2430,2430,2430,2430,0
20230705,180900,625713530,2430,2430,2430,2430,0
20230705,180800,625713530,2430,2430,2430,2430,0
20230705,180700,625713530,2430,2430,2430,2430,0
20230705,180600,625713530,2430,2430,2430,2430,0
20230705,180500,625713530,2430,2430,2430,2430,0
20230705,180400,625713530,2430,2430,2430,2430,0
20230705,180300,625713530,2430,2430,2430,2430,0
20230705,180200,625713530,2430,2430,2430,2430,0
20230705,180100,625713530,2430,2430,2430,2430,0
20230705,180000,625713530,2430,2430,2430,2430,0
20230705,175900,625713530,2430,2430,2430,2430,0
20230705,175800,625713530,2430,2430,2430,2430,0
20230705,175700,625713530,2430,2430,2430,2430,0
20230705,175600,625713530,2430,2430,2430,2430,972
20230705,175500,625713530,2430,2430,2430,2430,0
20230705,175400,625713530,2430,2430,2430,2430,0
20230705,175300,625713530,2430,2430,2430,2430,0
20230705,175200,625713530,2430,2430,2430,2430,0
20230705,175100,625713530,2430,2430,2430,2430,0
20230705,175000,625713530,2430,2430,2430,2430,0
20230705,174900,625713530,2430,2430,2430,2430,0
20230705,174800,625713530,2430,2430,2430,2430,0
20230705,174700,625713530,2430,2430,2430,2430,0
20230705,174600,625713530,2430,2430,2430,2430,0
20230705,174500,625713530,2430,2430,2430,2430,0
20230705,174400,625713530,2430,2430,2430,2430,0
20230705,174300,625713530,2430,2430,2430,2430,0
20230705,174200,625713530,2430,2430,2430,2430,0
20230705,174100,625713530,2430,2430,2430,2430,0
20230705,174000,625713530,2430,2430,2430,2430,0
20230705,173900,625713530,2430,2430,2430,2430,0
20230705,173800,625713530,2430,2430,2430,2430,0
20230705,173700,625713530,2430,2430,2430,2430,0
20230705,173600,625713530,2430,2430,2430,2430,0
20230705,173500,625713530,2430,2430,2430,2430,0
20230705,173400,625713530,2430,2430,2430,2430,0
20230705,173300,625713530,2430,2430,2430,2430,0
20230705,173200,625713530,2430,2430,2430,2430,0
20230705,173100,625713530,2430,2430,2430,2430,0
20230705,173000,625713530,2430,2430,2430,2430,0
20230705,172900,625713530,2430,2430,2430,2430,0
20230705,172800,625713530,2430,2430,2430,2430,0
20230705,172700,625713530,2430,2430,2430,2430,0
20230705,172600,625713530,2430,2430,2430,2430,972
20230705,172500,625713530,2430,2430,2430,2430,0
20230705,172400,625713530,2430,2430,2430,2430,0
20230705,172300,625713530,2430,2430,2430,2430,0
20230705,172200,625713530,2430,2430,2430,2430,0
20230705,172100,625713530,2430,2430,2430,2430,0
20230705,172000,625713530,2430,2430,2430,2430,0
20230705,171900,625713530,2430,2430,2430,2430,0
20230705,171800,625713530,2430,2430,2430,2430,0
20230705,171700,625713530,2430,2430,2430,2430,0
20230705,171600,625713530,2430,2430,2430,2430,0
20230705,171500,625713530,2430,2430,2430,2430,0
20230705,171400,625713530,2430,2430,2430,2430,0
20230705,171300,625713530,2430,2430,2430,2430,0
20230705,171200,625713530,2430,2430,2430,2430,0
20230705,171100,625713530,2430,2430,2430,2430,0
20230705,171000,625713530,2430,2430,2430,2430,0
20230705,170900,625713530,2430,2430,2430,2430,0
20230705,170800,625713530,2430,2430,2430,2430,0
20230705,170700,625713530,2430,2430,2430,2430,0
20230705,170600,625713530,2430,2430,2430,2430,0
20230705,170500,625713530,2430,2430,2430,2430,0
20230705,170400,625713530,2430,2430,2430,2430,0
20230705,170300,625713530,2430,2430,2430,2430,0
20230705,170200,625713530,2430,2430,2430,2430,0
20230705,170100,625713530,2430,2430,2430,2430,0
20230705,170000,625713530,2430,2430,2430,2430,0
20230705,165900,625713530,2430,2430,2430,2430,0
20230705,165800,625713530,2430,2430,2430,2430,0
20230705,165700,625713530,2430,2430,2430,2430,0
20230705,165600,625713530,2430,2430,2430,2430,972
20230705,165500,625713530,2430,2430,2430,2430,0
20230705,165400,625713530,2430,2430,2430,2430,0
20230705,165300,625713530,2430,2430,2430,2430,0
20230705,165200,625713530,2430,2430,2430,2430,0
20230705,165100,625713530,2430,2430,2430,2430,0
20230705,165000,625713530,2430,2430,2430,2430,0
20230705,164900,625713530,2430,2430,2430,2430,0
20230705,164800,625713530,2430,2430,2430,2430,0
20230705,164700,625713530,2430,2430,2430,2430,0
20230705,164600,625713530,2430,2430,2430,2430,0
20230705,164500,625713530,2430,2430,2430,2430,0
20230705,164400,625713530,2430,2430,2430,2430,0
20230705,164300,625713530,2430,2430,2430,2430,0
20230705,164200,625713530,2430,2430,2430,2430,0
20230705,164100,625713530,2430,2430,2430,2430,0
20230705,164000,625713530,2430,2430,2430,2430,0
20230705,163900,625713530,2430,2430,2430,2430,0
20230705,163800,625713530,2430,2430,2430,2430,0
20230705,163700,625713530,2430,2430,2430,2430,0
20230705,163600,625713530,2430,2430,2430,2430,0
20230705,163500,625713530,2430,2430,2430,2430,0
20230705,163400,625713530,2430,2430,2430,2430,0
20230705,163300,625713530,2430,2430,2430,2430,0
20230705,163200,625713530,2430,2430,2430,2430,0
20230705,163100,625713530,2430,2430,2430,2430,0
20230705,163000,625713530,2430,2430,2430,2430,0
20230705,162900,625713530,2430,2430,2430,2430,0
20230705,162800,625713530,2430,2430,2430,2430,0
20230705,162700,625713530,2430,2430,2430,2430,0
20230705,162600,625713530,2430,2430,2430,2430,972
20230705,162500,625713530,2430,2430,2430,2430,0
20230705,162400,625713530,2430,2430,2430,2430,0
20230705,162300,625713530,2430,2430,2430,2430,0
20230705,162200,625713530,2430,2430,2430,2430,0
20230705,162100,625713530,2430,2430,2430,2430,0
20230705,162000,625713530,2430,2430,2430,2430,0
20230705,161900,625713530,2430,2430,2430,2430,0
20230705,161800,625713530,2430,2430,2430,2430,0
20230705,161700,625713530,2430,2430,2430,2430,0
20230705,161600,625713530,2430,2430,2430,2430,0
20230705,161500,625713530,2430,2430,2430,2430,0
20230705,161400,625713530,2430,2430,2430,2430,0
20230705,161300,625713530,2430,2430,2430,2430,0
20230705,161200,625713530,2430,2430,2430,2430,0
20230705,161100,625713530,2430,2430,2430,2430,0
20230705,161000,625713530,2430,2430,2430,2430,0
20230705,160900,625713530,2430,2430,2430,2430,0
20230705,160800,625713530,2430,2430,2430,2430,0
20230705,160700,625713530,2430,2430,2430,2430,0
20230705,160600,625713530,2430,2430,2430,2430,0
20230705,160500,625713530,2430,2430,2430,2430,0
20230705,160400,625713530,2430,2430,2430,2430,0
20230705,160300,625713530,2430,2430,2430,2430,0
20230705,160200,625713530,2430,2430,2430,2430,0
20230705,160100,625713530,2430,2430,2430,2430,0
20230705,160000,625713530,2430,2430,2430,2430,0
20230705,155900,625713530,2430,2430,2430,2430,0
20230705,155800,625713530,2430,2430,2430,2430,0
20230705,155700,625713530,2430,2430,2430,2430,0
20230705,155600,625713530,2430,2430,2430,2430,972
20230705,155500,625713530,2430,2430,2430,2430,0
20230705,155400,625713530,2430,2430,2430,2430,0
20230705,155300,625713530,2430,2430,2430,2430,0
20230705,155200,625713530,2430,2430,2430,2430,0
20230705,155100,625713530,2430,2430,2430,2430,0
20230705,155000,625713530,2430,2430,2430,2430,0
20230705,154900,625713530,2430,2430,2430,2430,0
20230705,154800,625713530,2430,2430,2430,2430,0
20230705,154700,625713530,2430,2430,2430,2430,0
20230705,154600,625713530,2430,2430,2430,2430,0
20230705,154500,625713530,2430,2430,2430,2430,0
20230705,154400,625713530,2430,2430,2430,2430,0
20230705,154300,625713530,2430,2430,2430,2430,0
20230705,154200,625713530,2430,2430,2430,2430,0
20230705,154100,625713530,2430,2430,2430,2430,0
20230705,154000,625713530,2430,2430,2430,2430,0
20230705,153900,625713530,2430,2430,2430,2430,0
20230705,153800,625713530,2430,2430,2430,2430,0
20230705,153700,625713530,2430,2430,2430,2430,0
20230705,153600,625713530,2430,2430,2430,2430,0
20230705,153500,625713530,2430,2430,2430,2430,0
20230705,153400,625713530,2430,2430,2430,2430,0
20230705,153300,625713530,2430,2430,2430,2430,0
20230705,153200,625713530,2430,2430,2430,2430,0
20230705,153100,625713530,2430,2430,2430,2430,0
20230705,153000,625713530,2430,2430,2430,2430,972
20230705,152900,623351570,2430,2430,2430,2430,0
20230705,152800,623351570,2430,2430,2430,2430,0
20230705,152700,623351570,2430,2430,2430,2430,0
20230705,152600,623351570,2430,2430,2430,2430,0
20230705,152500,623351570,2430,2430,2430,2430,0
20230705,152400,623351570,2430,2430,2430,2430,0
20230705,152300,623351570,2430,2430,2430,2430,0
20230705,152200,623351570,2430,2430,2430,2430,0
20230705,152100,623351570,2430,2430,2430,2430,0
20230705,152000,623351570,2430,2430,2430,2430,0
20230705,151900,623351570,2430,2430,2435,2430,217
20230705,151800,622823235,2430,2430,2430,2430,0
20230705,151700,622823235,2430,2430,2430,2430,0
20230705,151600,622823235,2430,2430,2430,2430,75
20230705,151500,622640985,2430,2430,2430,2430,17
20230705,151400,622599675,2430,2430,2430,2430,0
20230705,151300,622599675,2430,2430,2430,2430,100
20230705,151200,622356675,2435,2435,2435,2435,0
20230705,151100,622356675,2435,2435,2435,2435,0
20230705,151000,622356675,2435,2430,2435,2430,246
20230705,150900,621757860,2430,2430,2430,2430,0
20230705,150800,621757860,2430,2430,2430,2430,10
20230705,150700,621733560,2430,2430,2430,2430,3883
20230705,150600,612297870,2425,2420,2425,2420,3939
20230705,150500,602746295,2420,2420,2420,2420,0
20230705,150400,602746295,2420,2415,2420,2415,2085
20230705,150300,597701795,2410,2410,2410,2410,138
20230705,150200,597369215,2415,2415,2415,2415,0
20230705,150100,597369215,2415,2415,2415,2415,3
20230705,150000,597361970,2415,2415,2415,2415,0
20230705,145900,597361970,2415,2415,2415,2415,0
20230705,145800,597361970,2415,2415,2415,2415,0
20230705,145700,597361970,2415,2415,2415,2415,1
20230705,145600,597359555,2410,2410,2410,2410,0
20230705,145500,597359555,2410,2410,2410,2410,0
20230705,145400,597359555,2410,2410,2410,2410,64
20230705,145300,597205315,2405,2415,2415,2405,1886
20230705,145200,592666785,2415,2415,2415,2415,30
20230705,145100,592594335,2415,2415,2415,2415,0
20230705,145000,592594335,2415,2415,2415,2415,0
20230705,144900,592594335,2415,2415,2415,2415,2
20230705,144800,592589505,2410,2410,2410,2410,0
20230705,144700,592589505,2410,2410,2410,2410,0
20230705,144600,592589505,2410,2420,2420,2410,5242
20230705,144500,579926685,2420,2420,2420,2420,0
20230705,144400,579926685,2420,2420,2420,2420,0
20230705,144300,579926685,2420,2420,2420,2420,0
20230705,144200,579926685,2420,2420,2420,2420,415
20230705,144100,578922385,2415,2415,2415,2415,0
20230705,144000,578922385,2415,2415,2415,2415,0
20230705,143900,578922385,2415,2415,2415,2415,0
20230705,143800,578922385,2415,2415,2415,2415,5
20230705,143700,578910310,2415,2415,2415,2415,5
20230705,143600,578898235,2415,2415,2415,2415,9
20230705,143500,578876500,2415,2415,2415,2415,604
20230705,143400,577417840,2410,2410,2410,2410,88
20230705,143300,577205760,2410,2410,2410,2410,0
20230705,143200,577205760,2410,2410,2410,2410,0
20230705,143100,577205760,2410,2410,2410,2410,0
20230705,143000,577205760,2410,2410,2410,2410,0
20230705,142900,577205760,2410,2410,2410,2410,0
20230705,142800,577205760,2410,2415,2415,2410,2
20230705,142700,577200935,2410,2410,2410,2410,40
20230705,142600,577104535,2415,2415,2415,2415,111
20230705,142500,576836470,2415,2415,2415,2415,0
20230705,142400,576836470,2415,2415,2415,2415,1
20230705,142300,576834055,2415,2415,2415,2415,0
20230705,142200,576834055,2415,2415,2415,2415,5
20230705,142100,576821980,2415,2415,2415,2415,0
20230705,142000,576821980,2415,2415,2415,2415,151
20230705,141900,576457315,2415,2415,2415,2415,0
20230705,141800,576457315,2415,2415,2415,2415,774
20230705,141700,574588105,2410,2410,2410,2410,0
20230705,141600,574588105,2410,2410,2410,2410,0
20230705,141500,574588105,2410,2410,2410,2410,0
20230705,141400,574588105,2410,2410,2410,2410,0
20230705,141300,574588105,2410,2410,2410,2410,10
20230705,141200,574564005,2415,2415,2415,2415,1847
20230705,141100,570103500,2415,2415,2415,2415,0
20230705,141000,570103500,2415,2415,2415,2415,324
20230705,140900,569321040,2415,2415,2415,2415,0
20230705,140800,569321040,2415,2415,2415,2415,0
20230705,140700,569321040,2415,2410,2415,2410,1003
20230705,140600,566898810,2410,2410,2410,2410,20
20230705,140500,566850610,2410,2410,2415,2410,2340
20230705,140400,561202390,2400,2400,2400,2400,0
20230705,140300,561202390,2400,2415,2415,2400,40000
20230705,140200,464984015,2420,2420,2420,2420,0
20230705,140100,464984015,2420,2420,2420,2420,0
20230705,140000,464984015,2420,2420,2420,2420,0
20230705,135900,464984015,2420,2420,2420,2420,0
20230705,135800,464984015,2420,2420,2420,2420,0
20230705,135700,464984015,2420,2420,2420,2420,0
20230705,135600,464984015,2420,2420,2420,2420,0
20230705,135500,464984015,2420,2420,2420,2420,1510
20230705,135400,461329815,2415,2415,2415,2415,0
20230705,135300,461329815,2415,2415,2415,2415,0
20230705,135200,461329815,2415,2415,2415,2415,2000
20230705,135100,456499815,2420,2420,2420,2420,0
20230705,135000,456499815,2420,2420,2420,2420,0
20230705,134900,456499815,2420,2425,2425,2420,1460
20230705,134800,452966610,2425,2425,2425,2425,2000
20230705,134700,448116610,2420,2420,2420,2420,500
20230705,134600,446906610,2425,2425,2425,2425,0
20230705,134500,446906610,2425,2425,2425,2425,0
20230705,134400,446906610,2425,2425,2425,2425,0
20230705,134300,446906610,2425,2425,2425,2425,3
20230705,134200,446899335,2425,2420,2425,2420,4
20230705,134100,446889640,2425,2425,2425,2425,0
20230705,134000,446889640,2425,2425,2425,2425,1
20230705,133900,446887215,2420,2420,2420,2420,0
20230705,133800,446887215,2420,2420,2420,2420,0
20230705,133700,446887215,2420,2420,2420,2420,0
20230705,133600,446887215,2420,2420,2420,2420,0
20230705,133500,446887215,2420,2420,2420,2420,656
20230705,133400,445299695,2425,2425,2425,2425,4
20230705,133300,445289995,2425,2425,2425,2425,0
20230705,133200,445289995,2425,2425,2425,2425,0
20230705,133100,445289995,2425,2425,2425,2425,0
20230705,133000,445289995,2425,2425,2425,2425,3
20230705,132900,445282720,2415,2415,2415,2415,0
20230705,132800,445282720,2415,2415,2415,2415,0
20230705,132700,445282720,2415,2415,2415,2415,0
20230705,132600,445282720,2415,2415,2415,2415,0
20230705,132500,445282720,2415,2415,2415,2415,0
20230705,132400,445282720,2415,2415,2415,2415,0
20230705,132300,445282720,2415,2415,2415,2415,0
20230705,132200,445282720,2415,2415,2415,2415,0
20230705,132100,445282720,2415,2415,2415,2415,120
20230705,132000,444992920,2415,2415,2415,2415,100
20230705,131900,444751420,2410,2410,2410,2410,0
20230705,131800,444751420,2410,2410,2410,2410,0
20230705,131700,444751420,2410,2420,2420,2410,10000
20230705,131600,420596390,2425,2425,2425,2425,4059
20230705,131500,410753315,2430,2430,2430,2430,0
20230705,131400,410753315,2430,2430,2430,2430,0
20230705,131300,410753315,2430,2430,2430,2430,0
20230705,131200,410753315,2430,2430,2430,2430,0
20230705,131100,410753315,2430,2430,2430,2430,0
20230705,131000,410753315,2430,2430,2430,2430,0
20230705,130900,410753315,2430,2430,2430,2430,0
20230705,130800,410753315,2430,2430,2430,2430,0
20230705,130700,410753315,2430,2430,2430,2430,0
20230705,130600,410753315,2430,2430,2430,2430,0
20230705,130500,410753315,2430,2430,2430,2430,2967
20230705,130400,403543505,2430,2430,2430,2430,20
20230705,130300,403494905,2430,2430,2430,2430,498
20230705,130200,402284765,2435,2435,2435,2435,0
20230705,130100,402284765,2435,2430,2435,2430,11
20230705,130000,402258030,2430,2415,2430,2415,9922
20230705,125900,378211665,2415,2415,2415,2415,0
20230705,125800,378211665,2415,2415,2415,2415,10
20230705,125700,378187515,2415,2415,2415,2415,0
20230705,125600,378187515,2415,2415,2415,2415,1
20230705,125500,378185100,2415,2415,2415,2415,8
20230705,125400,378165780,2415,2415,2415,2415,0
20230705,125300,378165780,2415,2415,2415,2415,2
20230705,125200,378160950,2410,2410,2410,2410,36
20230705,125100,378074190,2405,2405,2405,2405,0
20230705,125000,378074190,2405,2410,2410,2405,1295
20230705,124900,374959230,2410,2410,2410,2410,5
20230705,124800,374947180,2405,2405,2405,2405,0
20230705,124700,374947180,2405,2405,2405,2405,0
20230705,124600,374947180,2405,2405,2405,2405,0
20230705,124500,374947180,2405,2405,2405,2405,0
20230705,124400,374947180,2405,2405,2405,2405,0
20230705,124300,374947180,2405,2415,2415,2405,8
20230705,124200,374927930,2410,2410,2410,2410,0
20230705,124100,374927930,2410,2410,2410,2410,0
20230705,124000,374927930,2410,2415,2415,2410,2020
20230705,123900,370055360,2415,2415,2415,2415,0
20230705,123800,370055360,2415,2415,2415,2415,0
20230705,123700,370055360,2415,2415,2415,2415,0
20230705,123600,370055360,2415,2415,2415,2415,0
20230705,123500,370055360,2415,2415,2415,2415,0
20230705,123400,370055360,2415,2415,2415,2415,0
20230705,123300,370055360,2415,2415,2415,2415,0
20230705,123200,370055360,2415,2415,2415,2415,185
20230705,123100,369608585,2420,2420,2420,2420,0
20230705,123000,369608585,2420,2420,2420,2420,0
20230705,122900,369608585,2420,2420,2420,2420,0
20230705,122800,369608585,2420,2420,2420,2420,0
20230705,122700,369608585,2420,2420,2420,2420,0
20230705,122600,369608585,2420,2420,2420,2420,414
20230705,122500,368606705,2415,2415,2415,2415,30
20230705,122400,368534255,2415,2415,2415,2415,200
20230705,122300,368051255,2415,2415,2415,2415,861
20230705,122200,365971940,2410,2410,2410,2410,0
20230705,122100,365971940,2410,2410,2410,2410,0
20230705,122000,365971940,2410,2410,2410,2410,0
20230705,121900,365971940,2410,2415,2415,2410,400
20230705,121800,365006405,2425,2425,2425,2425,10
20230705,121700,364982155,2425,2425,2425,2415,134
20230705,121600,364658265,2425,2420,2425,2420,510
20230705,121500,363424015,2420,2420,2420,2420,0
20230705,121400,363424015,2420,2420,2420,2420,0
20230705,121300,363424015,2420,2420,2420,2420,0
20230705,121200,363424015,2420,2420,2420,2420,0
20230705,121100,363424015,2420,2420,2420,2420,0
20230705,121000,363424015,2420,2420,2420,2420,1187
20230705,120900,360551475,2415,2420,2420,2415,1142
20230705,120800,357791835,2425,2425,2425,2425,0
20230705,120700,357791835,2425,2415,2425,2415,501
20230705,120600,356579410,2425,2425,2425,2425,0
20230705,120500,356579410,2425,2425,2425,2425,0
20230705,120400,356579410,2425,2425,2425,2425,0
20230705,120300,356579410,2425,2425,2425,2425,0
20230705,120200,356579410,2425,2425,2425,2425,0
20230705,120100,356579410,2425,2425,2425,2425,1000
20230705,120000,354154410,2425,2425,2425,2425,0
20230705,115900,354154410,2425,2425,2425,2425,21
20230705,115800,354103485,2410,2410,2410,2410,0
20230705,115700,354103485,2410,2410,2410,2410,0
20230705,115600,354103485,2410,2410,2410,2410,0
20230705,115500,354103485,2410,2410,2410,2410,0
20230705,115400,354103485,2410,2410,2410,2410,0
20230705,115300,354103485,2410,2410,2410,2410,4
20230705,115200,354093845,2425,2425,2425,2425,0
20230705,115100,354093845,2425,2425,2425,2425,0
20230705,115000,354093845,2425,2425,2425,2425,0
20230705,114900,354093845,2425,2425,2425,2425,0
20230705,114800,354093845,2425,2425,2425,2425,0
20230705,114700,354093845,2425,2425,2425,2425,0
20230705,114600,354093845,2425,2425,2425,2425,2
20230705,114500,354088995,2410,2410,2410,2410,0
20230705,114400,354088995,2410,2410,2410,2410,0
20230705,114300,354088995,2410,2410,2410,2410,0
20230705,114200,354088995,2410,2410,2410,2410,600
20230705,114100,352642995,2410,2410,2410,2410,5
20230705,114000,352630945,2410,2410,2410,2410,0
20230705,113900,352630945,2410,2415,2415,2410,6205
20230705,113800,337648855,2420,2420,2420,2420,149
20230705,113700,337288275,2420,2420,2420,2420,0
20230705,113600,337288275,2420,2420,2420,2420,0
20230705,113500,337288275,2420,2420,2420,2420,0
20230705,113400,337288275,2420,2420,2420,2420,251
20230705,113300,336680855,2420,2420,2420,2420,0
20230705,113200,336680855,2420,2415,2420,2415,1323
20230705,113100,333484565,2420,2420,2420,2420,0
20230705,113000,333484565,2420,2420,2420,2420,2448
20230705,112900,327560405,2415,2420,2420,2415,2758
20230705,112800,320886050,2420,2420,2420,2420,923
20230705,112700,318652390,2415,2415,2415,2415,635
20230705,112600,317118865,2415,2415,2415,2415,0
20230705,112500,317118865,2415,2415,2415,2415,0
20230705,112400,317118865,2415,2415,2415,2415,1
20230705,112300,317116450,2420,2420,2420,2420,0
20230705,112200,317116450,2420,2420,2420,2420,64
20230705,112100,316961570,2420,2420,2420,2420,100
20230705,112000,316719570,2415,2415,2415,2415,1729
20230705,111900,312544035,2405,2410,2410,2405,5078
20230705,111800,300328600,2410,2410,2410,2410,2225
20230705,111700,294966350,2410,2410,2410,2410,0
20230705,111600,294966350,2410,2420,2420,2410,10525
20230705,111500,269585740,2415,2415,2415,2415,0
20230705,111400,269585740,2415,2415,2415,2415,0
20230705,111300,269585740,2415,2420,2420,2415,7
20230705,111200,269568825,2420,2420,2420,2420,1
20230705,111100,269566405,2420,2420,2420,2420,10
20230705,111000,269542205,2415,2415,2415,2415,54
20230705,110900,269411795,2415,2415,2415,2415,0
20230705,110800,269411795,2415,2415,2415,2415,0
20230705,110700,269411795,2415,2415,2415,2415,0
20230705,110600,269411795,2415,2415,2415,2415,0
20230705,110500,269411795,2415,2415,2415,2415,41
20230705,110400,269312780,2415,2415,2415,2415,100
20230705,110300,269071280,2415,2415,2415,2415,1000
20230705,110200,266656280,2415,2425,2430,2415,5205
20230705,110100,254086135,2425,2425,2425,2415,615
20230705,110000,252594930,2415,2415,2425,2415,552
20230705,105900,251259170,2415,2420,2425,2415,2041
20230705,105800,246329920,2420,2420,2420,2420,2099
20230705,105700,241250340,2420,2425,2425,2420,348
20230705,105600,240408105,2425,2430,2430,2425,5931
20230705,105500,226023930,2425,2425,2425,2425,0
20230705,105400,226023930,2425,2425,2425,2425,0
20230705,105300,226023930,2425,2425,2425,2425,0
20230705,105200,226023930,2425,2425,2425,2425,0
20230705,105100,226023930,2425,2425,2425,2425,2351
20230705,105000,220322755,2430,2430,2430,2430,14
20230705,104900,220288735,2430,2430,2430,2430,10
20230705,104800,220264435,2430,2430,2430,2430,100
20230705,104700,220021435,2430,2435,2435,2430,841
20230705,104600,217977760,2435,2435,2435,2435,1
20230705,104500,217975325,2435,2435,2435,2435,130
20230705,104400,217658775,2435,2430,2435,2430,49
20230705,104300,217539585,2430,2430,2430,2430,868
20230705,104200,215430345,2435,2435,2435,2435,25
20230705,104100,215369470,2435,2440,2440,2435,1112
20230705,104000,212661715,2440,2440,2440,2440,20
20230705,103900,212612915,2440,2445,2445,2440,630
20230705,103800,211075565,2435,2435,2435,2435,0
20230705,103700,211075565,2435,2435,2435,2435,289
20230705,103600,210371850,2440,2440,2440,2440,0
20230705,103500,210371850,2440,2440,2440,2440,0
20230705,103400,210371850,2440,2440,2440,2440,0
20230705,103300,210371850,2440,2440,2440,2440,0
20230705,103200,210371850,2440,2445,2445,2440,4348
20230705,103100,199751565,2445,2445,2445,2445,0
20230705,103000,199751565,2445,2445,2445,2445,8
20230705,102900,199732005,2445,2445,2445,2445,0
20230705,102800,199732005,2445,2445,2445,2445,0
20230705,102700,199732005,2445,2445,2445,2445,0
20230705,102600,199732005,2445,2445,2445,2445,34
20230705,102500,199648875,2445,2445,2445,2445,1254
20230705,102400,196582845,2445,2445,2445,2445,0
20230705,102300,196582845,2445,2445,2445,2445,0
20230705,102200,196582845,2445,2445,2445,2445,1
20230705,102100,196580400,2445,2445,2445,2445,1400
20230705,102000,193157400,2450,2450,2450,2450,0
20230705,101900,193157400,2450,2450,2450,2450,0
20230705,101800,193157400,2450,2450,2450,2450,54
20230705,101700,193025100,2450,2450,2450,2450,1
20230705,101600,193022650,2450,2450,2450,2450,2
20230705,101500,193017750,2450,2450,2450,2450,1
20230705,101400,193015300,2445,2445,2445,2445,1
20230705,101300,193012855,2445,2450,2450,2445,8002
20230705,101200,173436575,2450,2450,2450,2450,0
20230705,101100,173436575,2450,2450,2450,2450,0
20230705,101000,173436575,2450,2450,2450,2450,1
20230705,100900,173434125,2450,2450,2450,2450,500
20230705,100800,172209125,2450,2450,2450,2450,0
20230705,100700,172209125,2450,2450,2450,2450,0
20230705,100600,172209125,2450,2450,2450,2450,2100
20230705,100500,167064125,2455,2455,2455,2455,0
20230705,100400,167064125,2455,2455,2455,2455,400
20230705,100300,166082125,2455,2455,2455,2455,0
20230705,100200,166082125,2455,2455,2455,2455,0
20230705,100100,166082125,2455,2455,2455,2455,0
20230705,100000,166082125,2455,2450,2455,2450,1002
20230705,095900,163627215,2460,2460,2460,2460,0
20230705,095800,163627215,2460,2460,2460,2460,1
20230705,095700,163624755,2450,2450,2450,2450,0
20230705,095600,163624755,2450,2450,2450,2450,1104
20230705,095500,160919955,2460,2445,2460,2445,2090
20230705,095400,155809155,2445,2445,2445,2445,5000
20230705,095300,143584155,2445,2450,2450,2445,425
20230705,095200,142543070,2460,2450,2460,2450,2083
20230705,095100,137431185,2445,2445,2445,2445,600
20230705,095000,135964185,2445,2450,2450,2445,625
20230705,094900,134435860,2450,2450,2450,2445,1271
20230705,094800,131327960,2450,2450,2450,2450,1960
20230705,094700,126525960,2450,2450,2450,2450,5076
20230705,094600,114089760,2465,2465,2465,2465,155
20230705,094500,113707685,2455,2455,2455,2455,202
20230705,094400,113211775,2455,2455,2455,2455,0
20230705,094300,113211775,2455,2455,2455,2455,387
20230705,094200,112261690,2450,2450,2450,2450,0
20230705,094100,112261690,2450,2450,2450,2450,0
20230705,094000,112261690,2450,2450,2450,2450,2176
20230705,093900,106930490,2465,2465,2465,2465,0
20230705,093800,106930490,2465,2465,2465,2465,5
20230705,093700,106918165,2465,2465,2465,2465,2
20230705,093600,106913235,2465,2445,2465,2445,16
20230705,093500,106874095,2450,2455,2455,2450,2041
20230705,093400,101873545,2465,2465,2465,2465,0
20230705,093300,101873545,2465,2460,2465,2450,5056
20230705,093200,89484555,2465,2465,2465,2465,5
20230705,093100,89472230,2465,2470,2470,2465,351
20230705,093000,88606015,2470,2470,2470,2470,0
20230705,092900,88606015,2470,2465,2470,2465,20
20230705,092800,88556665,2465,2460,2465,2455,1040
20230705,092700,86002760,2460,2460,2460,2460,9000
20230705,092600,63862760,2465,2465,2465,2465,1199
20230705,092500,60907225,2470,2470,2470,2470,0
20230705,092400,60907225,2470,2470,2470,2470,0
20230705,092300,60907225,2470,2470,2470,2470,2032
20230705,092200,55888185,2485,2485,2485,2485,0
20230705,092100,55888185,2485,2485,2485,2485,9
20230705,092000,55865820,2485,2485,2485,2485,0
20230705,091900,55865820,2485,2485,2485,2485,0
20230705,091800,55865820,2485,2475,2485,2470,552
20230705,091700,54502100,2485,2485,2485,2485,0
20230705,091600,54502100,2485,2470,2485,2470,224
20230705,091500,53948790,2475,2475,2475,2475,106
20230705,091400,53686440,2475,2475,2475,2475,0
20230705,091300,53686440,2475,2475,2475,2475,0
20230705,091200,53686440,2475,2475,2475,2475,0
20230705,091100,53686440,2475,2475,2475,2475,2
20230705,091000,53681490,2460,2465,2475,2460,3623
20230705,090900,44747570,2480,2480,2480,2480,0
20230705,090800,44747570,2480,2475,2480,2475,1226
20230705,090700,41707290,2460,2470,2475,2460,4266
20230705,090600,31203120,2465,2465,2465,2465,8
20230705,090500,31183400,2470,2470,2470,2465,1424
20230705,090400,27671395,2480,2475,2480,2465,3001
20230705,090300,20271340,2480,2470,2480,2465,3042
20230705,090200,12759710,2485,2480,2485,2480,2011
20230705,090100,7772375,2470,2470,2470,2470,3
20230705,090000,7764965,2480,2465,2480,2465,3149