KissMeData/201490/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201300,257914545,3125,3125,3125,3125,3343
20230707,201200,257914545,3125,3125,3125,3125,0
20230707,201100,257914545,3125,3125,3125,3125,0
20230707,201000,257914545,3125,3125,3125,3125,0
20230707,200900,257914545,3125,3125,3125,3125,0
20230707,200800,257914545,3125,3125,3125,3125,0
20230707,200700,257914545,3125,3125,3125,3125,0
20230707,200600,257914545,3125,3125,3125,3125,0
20230707,200500,257914545,3125,3125,3125,3125,0
20230707,200400,257914545,3125,3125,3125,3125,0
20230707,200300,257914545,3125,3125,3125,3125,0
20230707,200200,257914545,3125,3125,3125,3125,0
20230707,200100,257914545,3125,3125,3125,3125,0
20230707,200000,257914545,3125,3125,3125,3125,0
20230707,195900,257914545,3125,3125,3125,3125,0
20230707,195800,257914545,3125,3125,3125,3125,0
20230707,195700,257914545,3125,3125,3125,3125,0
20230707,195600,257914545,3125,3125,3125,3125,0
20230707,195500,257914545,3125,3125,3125,3125,0
20230707,195400,257914545,3125,3125,3125,3125,0
20230707,195300,257914545,3125,3125,3125,3125,0
20230707,195200,257914545,3125,3125,3125,3125,0
20230707,195100,257914545,3125,3125,3125,3125,0
20230707,195000,257914545,3125,3125,3125,3125,0
20230707,194900,257914545,3125,3125,3125,3125,0
20230707,194800,257914545,3125,3125,3125,3125,0
20230707,194700,257914545,3125,3125,3125,3125,0
20230707,194600,257914545,3125,3125,3125,3125,0
20230707,194500,257914545,3125,3125,3125,3125,0
20230707,194400,257914545,3125,3125,3125,3125,0
20230707,194300,257914545,3125,3125,3125,3125,3343
20230707,194200,257914545,3125,3125,3125,3125,0
20230707,194100,257914545,3125,3125,3125,3125,0
20230707,194000,257914545,3125,3125,3125,3125,0
20230707,193900,257914545,3125,3125,3125,3125,0
20230707,193800,257914545,3125,3125,3125,3125,0
20230707,193700,257914545,3125,3125,3125,3125,0
20230707,193600,257914545,3125,3125,3125,3125,0
20230707,193500,257914545,3125,3125,3125,3125,0
20230707,193400,257914545,3125,3125,3125,3125,0
20230707,193300,257914545,3125,3125,3125,3125,0
20230707,193200,257914545,3125,3125,3125,3125,0
20230707,193100,257914545,3125,3125,3125,3125,0
20230707,193000,257914545,3125,3125,3125,3125,0
20230707,192900,257914545,3125,3125,3125,3125,0
20230707,192800,257914545,3125,3125,3125,3125,0
20230707,192700,257914545,3125,3125,3125,3125,0
20230707,192600,257914545,3125,3125,3125,3125,0
20230707,192500,257914545,3125,3125,3125,3125,0
20230707,192400,257914545,3125,3125,3125,3125,0
20230707,192300,257914545,3125,3125,3125,3125,0
20230707,192200,257914545,3125,3125,3125,3125,0
20230707,192100,257914545,3125,3125,3125,3125,0
20230707,192000,257914545,3125,3125,3125,3125,0
20230707,191900,257914545,3125,3125,3125,3125,0
20230707,191800,257914545,3125,3125,3125,3125,0
20230707,191700,257914545,3125,3125,3125,3125,0
20230707,191600,257914545,3125,3125,3125,3125,0
20230707,191500,257914545,3125,3125,3125,3125,0
20230707,191400,257914545,3125,3125,3125,3125,0
20230707,191300,257914545,3125,3125,3125,3125,3343
20230707,191200,257914545,3125,3125,3125,3125,0
20230707,191100,257914545,3125,3125,3125,3125,0
20230707,191000,257914545,3125,3125,3125,3125,0
20230707,190900,257914545,3125,3125,3125,3125,0
20230707,190800,257914545,3125,3125,3125,3125,0
20230707,190700,257914545,3125,3125,3125,3125,0
20230707,190600,257914545,3125,3125,3125,3125,0
20230707,190500,257914545,3125,3125,3125,3125,0
20230707,190400,257914545,3125,3125,3125,3125,0
20230707,190300,257914545,3125,3125,3125,3125,0
20230707,190200,257914545,3125,3125,3125,3125,0
20230707,190100,257914545,3125,3125,3125,3125,0
20230707,190000,257914545,3125,3125,3125,3125,0
20230707,185900,257914545,3125,3125,3125,3125,0
20230707,185800,257914545,3125,3125,3125,3125,0
20230707,185700,257914545,3125,3125,3125,3125,0
20230707,185600,257914545,3125,3125,3125,3125,0
20230707,185500,257914545,3125,3125,3125,3125,0
20230707,185400,257914545,3125,3125,3125,3125,0
20230707,185300,257914545,3125,3125,3125,3125,0
20230707,185200,257914545,3125,3125,3125,3125,0
20230707,185100,257914545,3125,3125,3125,3125,0
20230707,185000,257914545,3125,3125,3125,3125,0
20230707,184900,257914545,3125,3125,3125,3125,0
20230707,184800,257914545,3125,3125,3125,3125,0
20230707,184700,257914545,3125,3125,3125,3125,0
20230707,184600,257914545,3125,3125,3125,3125,0
20230707,184500,257914545,3125,3125,3125,3125,0
20230707,184400,257914545,3125,3125,3125,3125,0
20230707,184300,257914545,3125,3125,3125,3125,3343
20230707,184200,257914545,3125,3125,3125,3125,0
20230707,184100,257914545,3125,3125,3125,3125,0
20230707,184000,257914545,3125,3125,3125,3125,0
20230707,183900,257914545,3125,3125,3125,3125,0
20230707,183800,257914545,3125,3125,3125,3125,0
20230707,183700,257914545,3125,3125,3125,3125,0
20230707,183600,257914545,3125,3125,3125,3125,0
20230707,183500,257914545,3125,3125,3125,3125,0
20230707,183400,257914545,3125,3125,3125,3125,0
20230707,183300,257914545,3125,3125,3125,3125,0
20230707,183200,257914545,3125,3125,3125,3125,0
20230707,183100,257914545,3125,3125,3125,3125,0
20230707,183000,257914545,3125,3125,3125,3125,0
20230707,182900,257914545,3125,3125,3125,3125,0
20230707,182800,257914545,3125,3125,3125,3125,0
20230707,182700,257914545,3125,3125,3125,3125,0
20230707,182600,257914545,3125,3125,3125,3125,0
20230707,182500,257914545,3125,3125,3125,3125,0
20230707,182400,257914545,3125,3125,3125,3125,0
20230707,182300,257914545,3125,3125,3125,3125,0
20230707,182200,257914545,3125,3125,3125,3125,0
20230707,182100,257914545,3125,3125,3125,3125,0
20230707,182000,257914545,3125,3125,3125,3125,0
20230707,181900,257914545,3125,3125,3125,3125,0
20230707,181800,257914545,3125,3125,3125,3125,0
20230707,181700,257914545,3125,3125,3125,3125,0
20230707,181600,257914545,3125,3125,3125,3125,0
20230707,181500,257914545,3125,3125,3125,3125,0
20230707,181400,257914545,3125,3125,3125,3125,0
20230707,181300,257914545,3125,3125,3125,3125,3343
20230707,181200,257914545,3125,3125,3125,3125,0
20230707,181100,257914545,3125,3125,3125,3125,0
20230707,181000,257914545,3125,3125,3125,3125,0
20230707,180900,257914545,3125,3125,3125,3125,0
20230707,180800,257914545,3125,3125,3125,3125,0
20230707,180700,257914545,3125,3125,3125,3125,0
20230707,180600,257914545,3125,3125,3125,3125,0
20230707,180500,257914545,3125,3125,3125,3125,0
20230707,180400,257914545,3125,3125,3125,3125,0
20230707,180300,257914545,3125,3125,3125,3125,0
20230707,180200,257914545,3125,3125,3125,3125,0
20230707,180100,257914545,3125,3125,3125,3125,0
20230707,180000,257914545,3125,3125,3125,3125,0
20230707,175900,257914545,3125,3125,3125,3125,0
20230707,175800,257914545,3125,3125,3125,3125,0
20230707,175700,257914545,3125,3125,3125,3125,0
20230707,175600,257914545,3125,3125,3125,3125,0
20230707,175500,257914545,3125,3125,3125,3125,0
20230707,175400,257914545,3125,3125,3125,3125,0
20230707,175300,257914545,3125,3125,3125,3125,0
20230707,175200,257914545,3125,3125,3125,3125,0
20230707,175100,257914545,3125,3125,3125,3125,0
20230707,175000,257914545,3125,3125,3125,3125,0
20230707,174900,257914545,3125,3125,3125,3125,0
20230707,174800,257914545,3125,3125,3125,3125,0
20230707,174700,257914545,3125,3125,3125,3125,0
20230707,174600,257914545,3125,3125,3125,3125,0
20230707,174500,257914545,3125,3125,3125,3125,0
20230707,174400,257914545,3125,3125,3125,3125,0
20230707,174300,257914545,3125,3125,3125,3125,3343
20230707,174200,257914545,3125,3125,3125,3125,0
20230707,174100,257914545,3125,3125,3125,3125,0
20230707,174000,257914545,3125,3125,3125,3125,0
20230707,173900,257914545,3125,3125,3125,3125,0
20230707,173800,257914545,3125,3125,3125,3125,0
20230707,173700,257914545,3125,3125,3125,3125,0
20230707,173600,257914545,3125,3125,3125,3125,0
20230707,173500,257914545,3125,3125,3125,3125,0
20230707,173400,257914545,3125,3125,3125,3125,0
20230707,173300,257914545,3125,3125,3125,3125,0
20230707,173200,257914545,3125,3125,3125,3125,0
20230707,173100,257914545,3125,3125,3125,3125,0
20230707,173000,257914545,3125,3125,3125,3125,0
20230707,172900,257914545,3125,3125,3125,3125,0
20230707,172800,257914545,3125,3125,3125,3125,0
20230707,172700,257914545,3125,3125,3125,3125,0
20230707,172600,257914545,3125,3125,3125,3125,0
20230707,172500,257914545,3125,3125,3125,3125,0
20230707,172400,257914545,3125,3125,3125,3125,0
20230707,172300,257914545,3125,3125,3125,3125,0
20230707,172200,257914545,3125,3125,3125,3125,0
20230707,172100,257914545,3125,3125,3125,3125,0
20230707,172000,257914545,3125,3125,3125,3125,0
20230707,171900,257914545,3125,3125,3125,3125,0
20230707,171800,257914545,3125,3125,3125,3125,0
20230707,171700,257914545,3125,3125,3125,3125,0
20230707,171600,257914545,3125,3125,3125,3125,0
20230707,171500,257914545,3125,3125,3125,3125,0
20230707,171400,257914545,3125,3125,3125,3125,0
20230707,171300,257914545,3125,3125,3125,3125,3343
20230707,171200,257914545,3125,3125,3125,3125,0
20230707,171100,257914545,3125,3125,3125,3125,0
20230707,171000,257914545,3125,3125,3125,3125,0
20230707,170900,257914545,3125,3125,3125,3125,0
20230707,170800,257914545,3125,3125,3125,3125,0
20230707,170700,257914545,3125,3125,3125,3125,0
20230707,170600,257914545,3125,3125,3125,3125,0
20230707,170500,257914545,3125,3125,3125,3125,0
20230707,170400,257914545,3125,3125,3125,3125,0
20230707,170300,257914545,3125,3125,3125,3125,0
20230707,170200,257914545,3125,3125,3125,3125,0
20230707,170100,257914545,3125,3125,3125,3125,0
20230707,170000,257914545,3125,3125,3125,3125,0
20230707,165900,257914545,3125,3125,3125,3125,0
20230707,165800,257914545,3125,3125,3125,3125,0
20230707,165700,257914545,3125,3125,3125,3125,0
20230707,165600,257914545,3125,3125,3125,3125,0
20230707,165500,257914545,3125,3125,3125,3125,0
20230707,165400,257914545,3125,3125,3125,3125,0
20230707,165300,257914545,3125,3125,3125,3125,0
20230707,165200,257914545,3125,3125,3125,3125,0
20230707,165100,257914545,3125,3125,3125,3125,0
20230707,165000,257914545,3125,3125,3125,3125,0
20230707,164900,257914545,3125,3125,3125,3125,0
20230707,164800,257914545,3125,3125,3125,3125,0
20230707,164700,257914545,3125,3125,3125,3125,0
20230707,164600,257914545,3125,3125,3125,3125,0
20230707,164500,257914545,3125,3125,3125,3125,0
20230707,164400,257914545,3125,3125,3125,3125,0
20230707,164300,257914545,3125,3125,3125,3125,3343
20230707,164200,257914545,3125,3125,3125,3125,0
20230707,164100,257914545,3125,3125,3125,3125,0
20230707,164000,257914545,3125,3125,3125,3125,0
20230707,163900,257914545,3125,3125,3125,3125,0
20230707,163800,257914545,3125,3125,3125,3125,0
20230707,163700,257914545,3125,3125,3125,3125,0
20230707,163600,257914545,3125,3125,3125,3125,0
20230707,163500,257914545,3125,3125,3125,3125,0
20230707,163400,257914545,3125,3125,3125,3125,0
20230707,163300,257914545,3125,3125,3125,3125,0
20230707,163200,257914545,3125,3125,3125,3125,0
20230707,163100,257914545,3125,3125,3125,3125,0
20230707,163000,257914545,3125,3125,3125,3125,0
20230707,162900,257914545,3125,3125,3125,3125,0
20230707,162800,257914545,3125,3125,3125,3125,0
20230707,162700,257914545,3125,3125,3125,3125,0
20230707,162600,257914545,3125,3125,3125,3125,0
20230707,162500,257914545,3125,3125,3125,3125,0
20230707,162400,257914545,3125,3125,3125,3125,0
20230707,162300,257914545,3125,3125,3125,3125,0
20230707,162200,257914545,3125,3125,3125,3125,0
20230707,162100,257914545,3125,3125,3125,3125,0
20230707,162000,257914545,3125,3125,3125,3125,0
20230707,161900,257914545,3125,3125,3125,3125,0
20230707,161800,257914545,3125,3125,3125,3125,0
20230707,161700,257914545,3125,3125,3125,3125,0
20230707,161600,257914545,3125,3125,3125,3125,0
20230707,161500,257914545,3125,3125,3125,3125,0
20230707,161400,257914545,3125,3125,3125,3125,0
20230707,161300,257914545,3125,3125,3125,3125,3343
20230707,161200,257914545,3125,3125,3125,3125,0
20230707,161100,257914545,3125,3125,3125,3125,0
20230707,161000,257914545,3125,3125,3125,3125,0
20230707,160900,257914545,3125,3125,3125,3125,0
20230707,160800,257914545,3125,3125,3125,3125,0
20230707,160700,257914545,3125,3125,3125,3125,0
20230707,160600,257914545,3125,3125,3125,3125,0
20230707,160500,257914545,3125,3125,3125,3125,0
20230707,160400,257914545,3125,3125,3125,3125,0
20230707,160300,257914545,3125,3125,3125,3125,0
20230707,160200,257914545,3125,3125,3125,3125,0
20230707,160100,257914545,3125,3125,3125,3125,0
20230707,160000,257914545,3125,3125,3125,3125,0
20230707,155900,257914545,3125,3125,3125,3125,0
20230707,155800,257914545,3125,3125,3125,3125,0
20230707,155700,257914545,3125,3125,3125,3125,0
20230707,155600,257914545,3125,3125,3125,3125,0
20230707,155500,257914545,3125,3125,3125,3125,0
20230707,155400,257914545,3125,3125,3125,3125,0
20230707,155300,257914545,3125,3125,3125,3125,0
20230707,155200,257914545,3125,3125,3125,3125,0
20230707,155100,257914545,3125,3125,3125,3125,0
20230707,155000,257914545,3125,3125,3125,3125,0
20230707,154900,257914545,3125,3125,3125,3125,0
20230707,154800,257914545,3125,3125,3125,3125,0
20230707,154700,257914545,3125,3125,3125,3125,0
20230707,154600,257914545,3125,3125,3125,3125,0
20230707,154500,257914545,3125,3125,3125,3125,0
20230707,154400,257914545,3125,3125,3125,3125,0
20230707,154300,257914545,3125,3125,3125,3125,3343
20230707,154200,257914545,3125,3125,3125,3125,0
20230707,154100,257914545,3125,3125,3125,3125,0
20230707,154000,257914545,3125,3125,3125,3125,0
20230707,153900,257914545,3125,3125,3125,3125,0
20230707,153800,257914545,3125,3125,3125,3125,0
20230707,153700,257914545,3125,3125,3125,3125,0
20230707,153600,257914545,3125,3125,3125,3125,0
20230707,153500,257914545,3125,3125,3125,3125,0
20230707,153400,257914545,3125,3125,3125,3125,0
20230707,153300,257914545,3125,3125,3125,3125,0
20230707,153200,257914545,3125,3125,3125,3125,0
20230707,153100,257914545,3125,3125,3125,3125,0
20230707,153000,257914545,3125,3125,3125,3125,3343
20230707,152900,247467670,3135,3135,3135,3135,0
20230707,152800,247467670,3135,3135,3135,3135,0
20230707,152700,247467670,3135,3135,3135,3135,0
20230707,152600,247467670,3135,3135,3135,3135,0
20230707,152500,247467670,3135,3135,3135,3135,0
20230707,152400,247467670,3135,3135,3135,3135,0
20230707,152300,247467670,3135,3135,3135,3135,0
20230707,152200,247467670,3135,3135,3135,3135,0
20230707,152100,247467670,3135,3135,3135,3135,0
20230707,152000,247467670,3135,3135,3135,3135,0
20230707,151900,247467670,3135,3130,3135,3130,1546
20230707,151800,242628260,3135,3130,3135,3130,22
20230707,151700,242559315,3135,3130,3135,3130,218
20230707,151600,241876925,3135,3135,3135,3135,668
20230707,151500,239782745,3135,3135,3135,3135,73
20230707,151400,239553890,3140,3135,3140,3135,343
20230707,151300,238478435,3140,3135,3140,3135,287
20230707,151200,237578005,3140,3135,3140,3135,30
20230707,151100,237483920,3135,3135,3135,3135,0
20230707,151000,237483920,3135,3135,3135,3135,5
20230707,150900,237468245,3135,3135,3135,3135,10
20230707,150800,237436895,3135,3135,3135,3135,0
20230707,150700,237436895,3135,3135,3135,3135,2
20230707,150600,237430625,3135,3140,3140,3135,302
20230707,150500,236483645,3140,3135,3140,3135,6
20230707,150400,236464830,3130,3140,3140,3130,112
20230707,150300,236113755,3140,3140,3140,3140,0
20230707,150200,236113755,3140,3135,3140,3135,422
20230707,150100,234790475,3135,3130,3135,3130,1178
20230707,150000,231102835,3130,3125,3130,3110,494
20230707,145900,229563460,3125,3125,3125,3125,83
20230707,145800,229304085,3135,3135,3135,3135,40
20230707,145700,229178685,3140,3140,3140,3140,0
20230707,145600,229178685,3140,3140,3140,3140,0
20230707,145500,229178685,3140,3140,3140,3140,0
20230707,145400,229178685,3140,3140,3140,3140,0
20230707,145300,229178685,3140,3140,3140,3125,11
20230707,145200,229144235,3140,3135,3140,3130,102
20230707,145100,228824705,3140,3140,3140,3140,0
20230707,145000,228824705,3140,3140,3140,3140,0
20230707,144900,228824705,3140,3140,3140,3140,0
20230707,144800,228824705,3140,3140,3140,3140,0
20230707,144700,228824705,3140,3135,3140,3135,118
20230707,144600,228454640,3135,3135,3135,3135,0
20230707,144500,228454640,3135,3135,3135,3135,58
20230707,144400,228272810,3130,3130,3130,3130,1514
20230707,144300,223533990,3130,3130,3130,3130,15
20230707,144200,223487040,3130,3130,3130,3130,20
20230707,144100,223424440,3105,3105,3105,3105,1000
20230707,144000,220319440,3135,3135,3135,3135,0
20230707,143900,220319440,3135,3130,3135,3110,1375
20230707,143800,216037090,3135,3135,3135,3135,293
20230707,143700,215118535,3135,3135,3135,3135,0
20230707,143600,215118535,3135,3135,3135,3135,1
20230707,143500,215115400,3135,3135,3135,3135,0
20230707,143400,215115400,3135,3135,3135,3135,0
20230707,143300,215115400,3135,3135,3135,3135,0
20230707,143200,215115400,3135,3135,3135,3135,0
20230707,143100,215115400,3135,3135,3135,3135,0
20230707,143000,215115400,3135,3135,3135,3135,0
20230707,142900,215115400,3135,3130,3135,3130,2306
20230707,142800,207897565,3130,3130,3130,3130,0
20230707,142700,207897565,3130,3105,3130,3105,1802
20230707,142600,202302330,3105,3115,3115,3105,500
20230707,142500,200746280,3130,3130,3130,3130,0
20230707,142400,200746280,3130,3115,3130,3115,93
20230707,142300,200456095,3120,3120,3120,3120,160
20230707,142200,199956895,3115,3125,3130,3115,54
20230707,142100,199788165,3130,3130,3130,3130,0
20230707,142000,199788165,3130,3115,3130,3115,36
20230707,141900,199675875,3130,3115,3130,3115,240
20230707,141800,198926620,3115,3115,3115,3115,872
20230707,141700,196210340,3130,3130,3130,3130,0
20230707,141600,196210340,3130,3130,3130,3130,1
20230707,141500,196207210,3115,3115,3115,3115,1
20230707,141400,196204095,3130,3130,3130,3130,0
20230707,141300,196204095,3130,3130,3130,3130,0
20230707,141200,196204095,3130,3130,3130,3130,0
20230707,141100,196204095,3130,3130,3130,3130,1
20230707,141000,196200965,3115,3115,3115,3115,1
20230707,140900,196197850,3130,3130,3130,3130,0
20230707,140800,196197850,3130,3130,3130,3130,0
20230707,140700,196197850,3130,3120,3130,3120,52
20230707,140600,196035590,3115,3115,3115,3115,0
20230707,140500,196035590,3115,3120,3130,3115,32
20230707,140400,195935745,3130,3125,3130,3125,60
20230707,140300,195748170,3125,3125,3125,3125,0
20230707,140200,195748170,3125,3130,3130,3125,63
20230707,140100,195551140,3130,3130,3130,3130,0
20230707,140000,195551140,3130,3110,3130,3110,34
20230707,135900,195444960,3130,3130,3130,3130,10
20230707,135800,195413660,3130,3130,3130,3130,0
20230707,135700,195413660,3130,3130,3130,3130,10
20230707,135600,195382360,3110,3110,3110,3110,1
20230707,135500,195379250,3115,3115,3115,3115,0
20230707,135400,195379250,3115,3115,3115,3115,28
20230707,135300,195292030,3115,3115,3115,3115,50
20230707,135200,195136280,3130,3130,3130,3130,0
20230707,135100,195136280,3130,3110,3130,3110,10
20230707,135000,195105160,3130,3130,3130,3130,0
20230707,134900,195105160,3130,3130,3130,3130,1
20230707,134800,195102030,3130,3130,3130,3130,0
20230707,134700,195102030,3130,3130,3130,3130,0
20230707,134600,195102030,3130,3130,3130,3130,2
20230707,134500,195095770,3130,3130,3130,3130,0
20230707,134400,195095770,3130,3130,3130,3130,0
20230707,134300,195095770,3130,3130,3130,3130,0
20230707,134200,195095770,3130,3115,3130,3115,410
20230707,134100,193816715,3115,3115,3115,3115,0
20230707,134000,193816715,3115,3115,3115,3115,1
20230707,133900,193813600,3105,3105,3105,3105,486
20230707,133800,192304570,3105,3105,3105,3105,1000
20230707,133700,189199570,3105,3105,3105,3105,1204
20230707,133600,185461150,3115,3115,3115,3115,0
20230707,133500,185461150,3115,3115,3115,3115,1
20230707,133400,185458035,3115,3115,3115,3115,500
20230707,133300,183900535,3115,3115,3115,3115,11
20230707,133200,183866270,3115,3115,3115,3115,0
20230707,133100,183866270,3115,3115,3115,3115,0
20230707,133000,183866270,3115,3105,3115,3105,21
20230707,132900,183800965,3105,3105,3105,3105,1
20230707,132800,183797860,3105,3105,3105,3105,0
20230707,132700,183797860,3105,3105,3105,3105,2
20230707,132600,183791650,3115,3115,3115,3115,0
20230707,132500,183791650,3115,3115,3115,3115,0
20230707,132400,183791650,3115,3115,3115,3115,10
20230707,132300,183760500,3115,3115,3115,3115,0
20230707,132200,183760500,3115,3115,3115,3115,3
20230707,132100,183751155,3115,3115,3115,3110,507
20230707,132000,182174350,3115,3115,3115,3115,4
20230707,131900,182161890,3115,3115,3115,3115,0
20230707,131800,182161890,3115,3115,3115,3115,4
20230707,131700,182149430,3115,3110,3115,3110,284
20230707,131600,181265185,3115,3110,3115,3105,2206
20230707,131500,174415515,3110,3115,3115,3110,111
20230707,131400,174070270,3110,3110,3110,3110,8
20230707,131300,174045390,3110,3110,3110,3110,2051
20230707,131200,167666780,3115,3115,3115,3110,427
20230707,131100,166338670,3115,3115,3115,3115,2
20230707,131000,166332440,3115,3115,3115,3115,0
20230707,130900,166332440,3115,3115,3115,3115,376
20230707,130800,165161200,3115,3115,3115,3115,22
20230707,130700,165092670,3120,3120,3120,3120,0
20230707,130600,165092670,3120,3120,3120,3120,10
20230707,130500,165061470,3120,3125,3125,3120,622
20230707,130400,163120810,3130,3130,3130,3130,2
20230707,130300,163114550,3135,3135,3135,3135,0
20230707,130200,163114550,3135,3135,3135,3135,0
20230707,130100,163114550,3135,3135,3135,3135,0
20230707,130000,163114550,3135,3135,3135,3135,0
20230707,125900,163114550,3135,3135,3135,3135,0
20230707,125800,163114550,3135,3135,3135,3135,7
20230707,125700,163092605,3135,3135,3135,3135,0
20230707,125600,163092605,3135,3135,3135,3135,0
20230707,125500,163092605,3135,3135,3135,3135,0
20230707,125400,163092605,3135,3135,3135,3135,0
20230707,125300,163092605,3135,3135,3135,3135,0
20230707,125200,163092605,3135,3135,3135,3135,0
20230707,125100,163092605,3135,3135,3135,3135,0
20230707,125000,163092605,3135,3135,3135,3135,0
20230707,124900,163092605,3135,3135,3135,3135,2
20230707,124800,163086335,3135,3140,3140,3135,20
20230707,124700,163023585,3140,3130,3140,3120,402
20230707,124600,161769160,3130,3130,3130,3130,0
20230707,124500,161769160,3130,3135,3135,3130,340
20230707,124400,160704355,3145,3145,3145,3145,0
20230707,124300,160704355,3145,3140,3145,3140,81
20230707,124200,160450000,3145,3145,3145,3145,0
20230707,124100,160450000,3145,3145,3145,3145,7
20230707,124000,160427985,3150,3150,3150,3150,0
20230707,123900,160427985,3150,3150,3150,3150,0
20230707,123800,160427985,3150,3140,3150,3140,2
20230707,123700,160421695,3140,3140,3140,3140,20
20230707,123600,160358895,3140,3140,3140,3140,0
20230707,123500,160358895,3140,3140,3140,3140,11
20230707,123400,160324355,3140,3145,3145,3140,146
20230707,123300,159865565,3145,3145,3145,3145,0
20230707,123200,159865565,3145,3145,3145,3145,30
20230707,123100,159771215,3150,3150,3150,3150,50
20230707,123000,159613715,3150,3150,3150,3150,6
20230707,122900,159594815,3145,3145,3145,3145,398
20230707,122800,158343105,3135,3135,3135,3135,0
20230707,122700,158343105,3135,3135,3135,3135,0
20230707,122600,158343105,3135,3150,3150,3135,76
20230707,122500,158104375,3150,3150,3150,3150,0
20230707,122400,158104375,3150,3150,3150,3150,16
20230707,122300,158053975,3155,3155,3155,3155,0
20230707,122200,158053975,3155,3155,3155,3155,0
20230707,122100,158053975,3155,3155,3155,3155,0
20230707,122000,158053975,3155,3155,3155,3155,0
20230707,121900,158053975,3155,3155,3155,3155,10
20230707,121800,158022425,3155,3155,3155,3155,65
20230707,121700,157817350,3155,3155,3155,3155,50
20230707,121600,157659600,3150,3150,3150,3150,0
20230707,121500,157659600,3150,3150,3150,3150,0
20230707,121400,157659600,3150,3150,3150,3150,0
20230707,121300,157659600,3150,3150,3150,3150,14
20230707,121200,157615500,3150,3150,3150,3150,133
20230707,121100,157196550,3150,3150,3150,3150,2
20230707,121000,157190250,3155,3155,3155,3155,0
20230707,120900,157190250,3155,3155,3155,3155,64
20230707,120800,156988330,3155,3150,3155,3150,30
20230707,120700,156893780,3155,3155,3155,3155,2
20230707,120600,156887470,3145,3145,3145,3145,1
20230707,120500,156884325,3140,3155,3155,3140,11
20230707,120400,156849635,3140,3155,3155,3140,101
20230707,120300,156530995,3155,3155,3155,3155,0
20230707,120200,156530995,3155,3155,3155,3155,10
20230707,120100,156499445,3150,3150,3150,3150,1000
20230707,120000,153349445,3150,3150,3150,3150,0
20230707,115900,153349445,3150,3135,3150,3135,106
20230707,115800,153016340,3150,3150,3150,3150,10
20230707,115700,152984840,3135,3135,3135,3135,0
20230707,115600,152984840,3135,3135,3135,3135,150
20230707,115500,152514590,3150,3150,3150,3150,0
20230707,115400,152514590,3150,3150,3150,3150,0
20230707,115300,152514590,3150,3150,3150,3150,0
20230707,115200,152514590,3150,3150,3150,3150,0
20230707,115100,152514590,3150,3150,3150,3150,0
20230707,115000,152514590,3150,3150,3150,3150,1
20230707,114900,152511440,3130,3130,3130,3130,0
20230707,114800,152511440,3130,3130,3130,3130,0
20230707,114700,152511440,3130,3130,3130,3130,0
20230707,114600,152511440,3130,3130,3130,3130,0
20230707,114500,152511440,3130,3130,3130,3130,33
20230707,114400,152408150,3150,3150,3150,3150,0
20230707,114300,152408150,3150,3150,3150,3150,0
20230707,114200,152408150,3150,3145,3150,3145,40
20230707,114100,152282270,3150,3150,3150,3150,0
20230707,114000,152282270,3150,3150,3150,3150,0
20230707,113900,152282270,3150,3145,3150,3145,5
20230707,113800,152266530,3130,3130,3130,3130,849
20230707,113700,149609160,3130,3135,3135,3130,471
20230707,113600,148134480,3135,3135,3135,3135,0
20230707,113500,148134480,3135,3135,3135,3135,10
20230707,113400,148103130,3135,3145,3145,3135,1054
20230707,113300,144798800,3145,3145,3145,3145,52
20230707,113200,144635260,3145,3145,3145,3145,500
20230707,113100,143062760,3130,3130,3130,3130,1
20230707,113000,143059630,3130,3130,3130,3130,0
20230707,112900,143059630,3130,3130,3130,3130,0
20230707,112800,143059630,3130,3130,3130,3130,0
20230707,112700,143059630,3130,3135,3135,3130,24
20230707,112600,142984395,3130,3130,3130,3130,39
20230707,112500,142862325,3130,3130,3130,3130,600
20230707,112400,140984325,3130,3130,3130,3130,0
20230707,112300,140984325,3130,3130,3130,3130,0
20230707,112200,140984325,3130,3130,3130,3130,0
20230707,112100,140984325,3130,3130,3130,3130,0
20230707,112000,140984325,3130,3130,3130,3130,0
20230707,111900,140984325,3130,3130,3130,3130,5
20230707,111800,140968675,3130,3130,3130,3130,1
20230707,111700,140965545,3130,3130,3130,3130,0
20230707,111600,140965545,3130,3130,3130,3130,600
20230707,111500,139087545,3130,3130,3130,3130,0
20230707,111400,139087545,3130,3130,3130,3130,0
20230707,111300,139087545,3130,3130,3130,3130,0
20230707,111200,139087545,3130,3130,3130,3130,0
20230707,111100,139087545,3130,3130,3130,3130,0
20230707,111000,139087545,3130,3130,3130,3130,10
20230707,110900,139056245,3130,3130,3130,3130,1
20230707,110800,139053115,3105,3105,3105,3105,161
20230707,110700,138553210,3130,3110,3130,3110,1009
20230707,110600,135396715,3110,3110,3110,3110,24
20230707,110500,135322075,3110,3110,3110,3110,1597
20230707,110400,130355405,3110,3110,3110,3110,1030
20230707,110300,127152105,3110,3110,3110,3110,160
20230707,110200,126654505,3120,3115,3120,3115,323
20230707,110100,125648210,3115,3115,3115,3115,7
20230707,110000,125626405,3115,3125,3125,3115,11
20230707,105900,125592130,3120,3110,3120,3110,170
20230707,105800,125063330,3120,3125,3125,3120,4
20230707,105700,125050845,3105,3105,3110,3105,62
20230707,105600,124858130,3105,3110,3110,3105,104
20230707,105500,124534985,3110,3110,3110,3110,996
20230707,105400,121437425,3110,3110,3110,3110,300
20230707,105300,120504425,3120,3120,3120,3120,100
20230707,105200,120192425,3115,3115,3115,3110,516
20230707,105100,118587585,3125,3115,3125,3115,31
20230707,105000,118490880,3125,3115,3125,3110,2405
20230707,104900,111011055,3115,3115,3115,3115,0
20230707,104800,111011055,3115,3115,3115,3115,0
20230707,104700,111011055,3115,3115,3115,3115,283
20230707,104600,110129510,3110,3110,3110,3110,10
20230707,104500,110098410,3115,3125,3125,3115,27
20230707,104400,110014275,3130,3130,3130,3130,0
20230707,104300,110014275,3130,3130,3130,3130,0
20230707,104200,110014275,3130,3130,3130,3130,95
20230707,104100,109716925,3140,3125,3140,3110,4016
20230707,104000,97214785,3145,3145,3145,3145,50
20230707,103900,97057535,3145,3145,3145,3145,2
20230707,103800,97051245,3120,3140,3140,3120,871
20230707,103700,94331670,3135,3135,3135,3135,9
20230707,103600,94303455,3135,3145,3145,3135,2
20230707,103500,94297175,3145,3145,3145,3145,2
20230707,103400,94290885,3150,3150,3150,3150,0
20230707,103300,94290885,3150,3150,3150,3150,500
20230707,103200,92715885,3135,3145,3145,3135,808
20230707,103100,90179425,3155,3155,3155,3155,0
20230707,103000,90179425,3155,3155,3155,3155,0
20230707,102900,90179425,3155,3155,3155,3155,0
20230707,102800,90179425,3155,3155,3155,3155,1
20230707,102700,90176270,3155,3155,3155,3155,0
20230707,102600,90176270,3155,3155,3155,3155,0
20230707,102500,90176270,3155,3155,3155,3155,0
20230707,102400,90176270,3155,3150,3155,3150,3
20230707,102300,90166815,3155,3155,3155,3155,0
20230707,102200,90166815,3155,3150,3155,3150,3
20230707,102100,90157360,3150,3150,3150,3150,64
20230707,102000,89955760,3150,3150,3150,3150,1
20230707,101900,89952610,3140,3140,3140,3140,0
20230707,101800,89952610,3140,3140,3140,3140,25
20230707,101700,89874110,3145,3155,3155,3145,39
20230707,101600,89751425,3155,3155,3155,3155,20
20230707,101500,89688325,3155,3145,3155,3145,997
20230707,101400,86552690,3145,3145,3145,3145,0
20230707,101300,86552690,3145,3145,3145,3145,7
20230707,101200,86530675,3140,3140,3140,3140,3
20230707,101100,86521255,3140,3140,3140,3140,0
20230707,101000,86521255,3140,3145,3145,3140,232
20230707,100900,85792365,3145,3145,3145,3145,1
20230707,100800,85789220,3140,3135,3140,3135,27
20230707,100700,85704445,3135,3135,3135,3135,700
20230707,100600,83509945,3145,3140,3145,3140,11
20230707,100500,83475355,3140,3140,3140,3140,0
20230707,100400,83475355,3140,3140,3140,3140,624
20230707,100300,81515995,3145,3145,3145,3145,0
20230707,100200,81515995,3145,3150,3150,3145,4
20230707,100100,81503405,3155,3145,3155,3145,317
20230707,100000,80504845,3150,3150,3150,3150,1
20230707,095900,80501695,3150,3150,3150,3150,80
20230707,095800,80249695,3150,3150,3150,3150,37
20230707,095700,80133145,3150,3145,3150,3145,30
20230707,095600,80038660,3145,3140,3145,3140,876
20230707,095500,77283665,3145,3145,3145,3140,205
20230707,095400,76638960,3145,3145,3145,3140,116
20230707,095300,76274160,3145,3145,3145,3145,0
20230707,095200,76274160,3145,3145,3145,3145,11
20230707,095100,76239565,3145,3145,3145,3145,0
20230707,095000,76239565,3145,3145,3145,3145,14
20230707,094900,76195535,3155,3155,3155,3155,0
20230707,094800,76195535,3155,3155,3155,3155,0
20230707,094700,76195535,3155,3150,3155,3150,89
20230707,094600,75915160,3135,3135,3135,3135,0
20230707,094500,75915160,3135,3145,3155,3135,2351
20230707,094400,68506180,3145,3140,3145,3140,944
20230707,094300,65540945,3140,3140,3140,3140,2
20230707,094200,65534665,3140,3145,3145,3140,59
20230707,094100,65349355,3140,3140,3140,3140,0
20230707,094000,65349355,3140,3125,3140,3125,1936
20230707,093900,59286415,3125,3125,3125,3125,0
20230707,093800,59286415,3125,3125,3125,3125,10
20230707,093700,59255165,3125,3125,3125,3125,1
20230707,093600,59252040,3125,3125,3125,3125,1
20230707,093500,59248915,3125,3125,3125,3125,0
20230707,093400,59248915,3125,3125,3125,3125,0
20230707,093300,59248915,3125,3125,3125,3125,0
20230707,093200,59248915,3125,3125,3125,3125,0
20230707,093100,59248915,3125,3125,3125,3125,3
20230707,093000,59239540,3125,3110,3125,3105,301
20230707,092900,58304805,3125,3125,3125,3125,51
20230707,092800,58145430,3100,3125,3125,3100,576
20230707,092700,56358770,3125,3115,3125,3105,303
20230707,092600,55416000,3110,3110,3110,3110,0
20230707,092500,55416000,3110,3105,3110,3105,3005
20230707,092400,46070590,3100,3110,3110,3100,1839
20230707,092300,40365125,3105,3110,3110,3105,319
20230707,092200,39374600,3110,3115,3115,3110,507
20230707,092100,37797825,3125,3115,3125,3115,32
20230707,092000,37698125,3115,3125,3125,3110,535
20230707,091900,36031730,3110,3110,3110,3110,16
20230707,091800,35981970,3110,3105,3110,3105,83
20230707,091700,35724090,3105,3105,3105,3105,2199
20230707,091600,28896195,3115,3115,3115,3115,3
20230707,091500,28886850,3105,3115,3115,3105,300
20230707,091400,27954110,3115,3120,3120,3115,48
20230707,091300,27804560,3125,3130,3130,3125,680
20230707,091200,25679050,3130,3135,3135,3130,1100
20230707,091100,22235060,3135,3135,3135,3135,10
20230707,091000,22203710,3140,3140,3140,3140,1006
20230707,090900,19044870,3125,3130,3130,3125,476
20230707,090800,17557355,3140,3140,3140,3140,3
20230707,090700,17547935,3125,3130,3130,3125,135
20230707,090600,17126055,3130,3130,3130,3130,1
20230707,090500,17122925,3140,3140,3140,3140,0
20230707,090400,17122925,3140,3140,3140,3140,0
20230707,090300,17122925,3140,3140,3140,3140,0
20230707,090200,17122925,3140,3120,3140,3110,233
20230707,090100,16395030,3120,3120,3120,3120,36
20230707,090000,16282710,3150,3105,3150,3105,5198