KissMeData/289080/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204200,260143165,2105,2105,2105,2105,3987
20230705,204100,260143165,2105,2105,2105,2105,0
20230705,204000,260143165,2105,2105,2105,2105,0
20230705,203900,260143165,2105,2105,2105,2105,0
20230705,203800,260143165,2105,2105,2105,2105,0
20230705,203700,260143165,2105,2105,2105,2105,0
20230705,203600,260143165,2105,2105,2105,2105,0
20230705,203500,260143165,2105,2105,2105,2105,0
20230705,203400,260143165,2105,2105,2105,2105,0
20230705,203300,260143165,2105,2105,2105,2105,0
20230705,203200,260143165,2105,2105,2105,2105,0
20230705,203100,260143165,2105,2105,2105,2105,0
20230705,203000,260143165,2105,2105,2105,2105,0
20230705,202900,260143165,2105,2105,2105,2105,0
20230705,202800,260143165,2105,2105,2105,2105,0
20230705,202700,260143165,2105,2105,2105,2105,0
20230705,202600,260143165,2105,2105,2105,2105,0
20230705,202500,260143165,2105,2105,2105,2105,0
20230705,202400,260143165,2105,2105,2105,2105,0
20230705,202300,260143165,2105,2105,2105,2105,0
20230705,202200,260143165,2105,2105,2105,2105,0
20230705,202100,260143165,2105,2105,2105,2105,0
20230705,202000,260143165,2105,2105,2105,2105,0
20230705,201900,260143165,2105,2105,2105,2105,0
20230705,201800,260143165,2105,2105,2105,2105,0
20230705,201700,260143165,2105,2105,2105,2105,0
20230705,201600,260143165,2105,2105,2105,2105,0
20230705,201500,260143165,2105,2105,2105,2105,0
20230705,201400,260143165,2105,2105,2105,2105,0
20230705,201300,260143165,2105,2105,2105,2105,0
20230705,201200,260143165,2105,2105,2105,2105,3987
20230705,201100,260143165,2105,2105,2105,2105,0
20230705,201000,260143165,2105,2105,2105,2105,0
20230705,200900,260143165,2105,2105,2105,2105,0
20230705,200800,260143165,2105,2105,2105,2105,0
20230705,200700,260143165,2105,2105,2105,2105,0
20230705,200600,260143165,2105,2105,2105,2105,0
20230705,200500,260143165,2105,2105,2105,2105,0
20230705,200400,260143165,2105,2105,2105,2105,0
20230705,200300,260143165,2105,2105,2105,2105,0
20230705,200200,260143165,2105,2105,2105,2105,0
20230705,200100,260143165,2105,2105,2105,2105,0
20230705,200000,260143165,2105,2105,2105,2105,0
20230705,195900,260143165,2105,2105,2105,2105,0
20230705,195800,260143165,2105,2105,2105,2105,0
20230705,195700,260143165,2105,2105,2105,2105,0
20230705,195600,260143165,2105,2105,2105,2105,0
20230705,195500,260143165,2105,2105,2105,2105,0
20230705,195400,260143165,2105,2105,2105,2105,0
20230705,195300,260143165,2105,2105,2105,2105,0
20230705,195200,260143165,2105,2105,2105,2105,0
20230705,195100,260143165,2105,2105,2105,2105,0
20230705,195000,260143165,2105,2105,2105,2105,0
20230705,194900,260143165,2105,2105,2105,2105,0
20230705,194800,260143165,2105,2105,2105,2105,0
20230705,194700,260143165,2105,2105,2105,2105,0
20230705,194600,260143165,2105,2105,2105,2105,0
20230705,194500,260143165,2105,2105,2105,2105,0
20230705,194400,260143165,2105,2105,2105,2105,0
20230705,194300,260143165,2105,2105,2105,2105,0
20230705,194200,260143165,2105,2105,2105,2105,3987
20230705,194100,260143165,2105,2105,2105,2105,0
20230705,194000,260143165,2105,2105,2105,2105,0
20230705,193900,260143165,2105,2105,2105,2105,0
20230705,193800,260143165,2105,2105,2105,2105,0
20230705,193700,260143165,2105,2105,2105,2105,0
20230705,193600,260143165,2105,2105,2105,2105,0
20230705,193500,260143165,2105,2105,2105,2105,0
20230705,193400,260143165,2105,2105,2105,2105,0
20230705,193300,260143165,2105,2105,2105,2105,0
20230705,193200,260143165,2105,2105,2105,2105,0
20230705,193100,260143165,2105,2105,2105,2105,0
20230705,193000,260143165,2105,2105,2105,2105,0
20230705,192900,260143165,2105,2105,2105,2105,0
20230705,192800,260143165,2105,2105,2105,2105,0
20230705,192700,260143165,2105,2105,2105,2105,0
20230705,192600,260143165,2105,2105,2105,2105,0
20230705,192500,260143165,2105,2105,2105,2105,0
20230705,192400,260143165,2105,2105,2105,2105,0
20230705,192300,260143165,2105,2105,2105,2105,0
20230705,192200,260143165,2105,2105,2105,2105,0
20230705,192100,260143165,2105,2105,2105,2105,0
20230705,192000,260143165,2105,2105,2105,2105,0
20230705,191900,260143165,2105,2105,2105,2105,0
20230705,191800,260143165,2105,2105,2105,2105,0
20230705,191700,260143165,2105,2105,2105,2105,0
20230705,191600,260143165,2105,2105,2105,2105,0
20230705,191500,260143165,2105,2105,2105,2105,0
20230705,191400,260143165,2105,2105,2105,2105,0
20230705,191300,260143165,2105,2105,2105,2105,0
20230705,191200,260143165,2105,2105,2105,2105,3987
20230705,191100,260143165,2105,2105,2105,2105,0
20230705,191000,260143165,2105,2105,2105,2105,0
20230705,190900,260143165,2105,2105,2105,2105,0
20230705,190800,260143165,2105,2105,2105,2105,0
20230705,190700,260143165,2105,2105,2105,2105,0
20230705,190600,260143165,2105,2105,2105,2105,0
20230705,190500,260143165,2105,2105,2105,2105,0
20230705,190400,260143165,2105,2105,2105,2105,0
20230705,190300,260143165,2105,2105,2105,2105,0
20230705,190200,260143165,2105,2105,2105,2105,0
20230705,190100,260143165,2105,2105,2105,2105,0
20230705,190000,260143165,2105,2105,2105,2105,0
20230705,185900,260143165,2105,2105,2105,2105,0
20230705,185800,260143165,2105,2105,2105,2105,0
20230705,185700,260143165,2105,2105,2105,2105,0
20230705,185600,260143165,2105,2105,2105,2105,0
20230705,185500,260143165,2105,2105,2105,2105,0
20230705,185400,260143165,2105,2105,2105,2105,0
20230705,185300,260143165,2105,2105,2105,2105,0
20230705,185200,260143165,2105,2105,2105,2105,0
20230705,185100,260143165,2105,2105,2105,2105,0
20230705,185000,260143165,2105,2105,2105,2105,0
20230705,184900,260143165,2105,2105,2105,2105,0
20230705,184800,260143165,2105,2105,2105,2105,0
20230705,184700,260143165,2105,2105,2105,2105,0
20230705,184600,260143165,2105,2105,2105,2105,0
20230705,184500,260143165,2105,2105,2105,2105,0
20230705,184400,260143165,2105,2105,2105,2105,0
20230705,184300,260143165,2105,2105,2105,2105,0
20230705,184200,260143165,2105,2105,2105,2105,3987
20230705,184100,260143165,2105,2105,2105,2105,0
20230705,184000,260143165,2105,2105,2105,2105,0
20230705,183900,260143165,2105,2105,2105,2105,0
20230705,183800,260143165,2105,2105,2105,2105,0
20230705,183700,260143165,2105,2105,2105,2105,0
20230705,183600,260143165,2105,2105,2105,2105,0
20230705,183500,260143165,2105,2105,2105,2105,0
20230705,183400,260143165,2105,2105,2105,2105,0
20230705,183300,260143165,2105,2105,2105,2105,0
20230705,183200,260143165,2105,2105,2105,2105,0
20230705,183100,260143165,2105,2105,2105,2105,0
20230705,183000,260143165,2105,2105,2105,2105,0
20230705,182900,260143165,2105,2105,2105,2105,0
20230705,182800,260143165,2105,2105,2105,2105,0
20230705,182700,260143165,2105,2105,2105,2105,0
20230705,182600,260143165,2105,2105,2105,2105,0
20230705,182500,260143165,2105,2105,2105,2105,0
20230705,182400,260143165,2105,2105,2105,2105,0
20230705,182300,260143165,2105,2105,2105,2105,0
20230705,182200,260143165,2105,2105,2105,2105,0
20230705,182100,260143165,2105,2105,2105,2105,0
20230705,182000,260143165,2105,2105,2105,2105,0
20230705,181900,260143165,2105,2105,2105,2105,0
20230705,181800,260143165,2105,2105,2105,2105,0
20230705,181700,260143165,2105,2105,2105,2105,0
20230705,181600,260143165,2105,2105,2105,2105,0
20230705,181500,260143165,2105,2105,2105,2105,0
20230705,181400,260143165,2105,2105,2105,2105,0
20230705,181300,260143165,2105,2105,2105,2105,0
20230705,181200,260143165,2105,2105,2105,2105,3987
20230705,181100,260143165,2105,2105,2105,2105,0
20230705,181000,260143165,2105,2105,2105,2105,0
20230705,180900,260143165,2105,2105,2105,2105,0
20230705,180800,260143165,2105,2105,2105,2105,0
20230705,180700,260143165,2105,2105,2105,2105,0
20230705,180600,260143165,2105,2105,2105,2105,0
20230705,180500,260143165,2105,2105,2105,2105,0
20230705,180400,260143165,2105,2105,2105,2105,0
20230705,180300,260143165,2105,2105,2105,2105,0
20230705,180200,260143165,2105,2105,2105,2105,0
20230705,180100,260143165,2105,2105,2105,2105,0
20230705,180000,260143165,2105,2105,2105,2105,0
20230705,175900,260143165,2105,2105,2105,2105,0
20230705,175800,260143165,2105,2105,2105,2105,0
20230705,175700,260143165,2105,2105,2105,2105,0
20230705,175600,260143165,2105,2105,2105,2105,0
20230705,175500,260143165,2105,2105,2105,2105,0
20230705,175400,260143165,2105,2105,2105,2105,0
20230705,175300,260143165,2105,2105,2105,2105,0
20230705,175200,260143165,2105,2105,2105,2105,0
20230705,175100,260143165,2105,2105,2105,2105,0
20230705,175000,260143165,2105,2105,2105,2105,0
20230705,174900,260143165,2105,2105,2105,2105,0
20230705,174800,260143165,2105,2105,2105,2105,0
20230705,174700,260143165,2105,2105,2105,2105,0
20230705,174600,260143165,2105,2105,2105,2105,0
20230705,174500,260143165,2105,2105,2105,2105,0
20230705,174400,260143165,2105,2105,2105,2105,0
20230705,174300,260143165,2105,2105,2105,2105,0
20230705,174200,260143165,2105,2105,2105,2105,3987
20230705,174100,260143165,2105,2105,2105,2105,0
20230705,174000,260143165,2105,2105,2105,2105,0
20230705,173900,260143165,2105,2105,2105,2105,0
20230705,173800,260143165,2105,2105,2105,2105,0
20230705,173700,260143165,2105,2105,2105,2105,0
20230705,173600,260143165,2105,2105,2105,2105,0
20230705,173500,260143165,2105,2105,2105,2105,0
20230705,173400,260143165,2105,2105,2105,2105,0
20230705,173300,260143165,2105,2105,2105,2105,0
20230705,173200,260143165,2105,2105,2105,2105,0
20230705,173100,260143165,2105,2105,2105,2105,0
20230705,173000,260143165,2105,2105,2105,2105,0
20230705,172900,260143165,2105,2105,2105,2105,0
20230705,172800,260143165,2105,2105,2105,2105,0
20230705,172700,260143165,2105,2105,2105,2105,0
20230705,172600,260143165,2105,2105,2105,2105,0
20230705,172500,260143165,2105,2105,2105,2105,0
20230705,172400,260143165,2105,2105,2105,2105,0
20230705,172300,260143165,2105,2105,2105,2105,0
20230705,172200,260143165,2105,2105,2105,2105,0
20230705,172100,260143165,2105,2105,2105,2105,0
20230705,172000,260143165,2105,2105,2105,2105,0
20230705,171900,260143165,2105,2105,2105,2105,0
20230705,171800,260143165,2105,2105,2105,2105,0
20230705,171700,260143165,2105,2105,2105,2105,0
20230705,171600,260143165,2105,2105,2105,2105,0
20230705,171500,260143165,2105,2105,2105,2105,0
20230705,171400,260143165,2105,2105,2105,2105,0
20230705,171300,260143165,2105,2105,2105,2105,0
20230705,171200,260143165,2105,2105,2105,2105,3987
20230705,171100,260143165,2105,2105,2105,2105,0
20230705,171000,260143165,2105,2105,2105,2105,0
20230705,170900,260143165,2105,2105,2105,2105,0
20230705,170800,260143165,2105,2105,2105,2105,0
20230705,170700,260143165,2105,2105,2105,2105,0
20230705,170600,260143165,2105,2105,2105,2105,0
20230705,170500,260143165,2105,2105,2105,2105,0
20230705,170400,260143165,2105,2105,2105,2105,0
20230705,170300,260143165,2105,2105,2105,2105,0
20230705,170200,260143165,2105,2105,2105,2105,0
20230705,170100,260143165,2105,2105,2105,2105,0
20230705,170000,260143165,2105,2105,2105,2105,0
20230705,165900,260143165,2105,2105,2105,2105,0
20230705,165800,260143165,2105,2105,2105,2105,0
20230705,165700,260143165,2105,2105,2105,2105,0
20230705,165600,260143165,2105,2105,2105,2105,0
20230705,165500,260143165,2105,2105,2105,2105,0
20230705,165400,260143165,2105,2105,2105,2105,0
20230705,165300,260143165,2105,2105,2105,2105,0
20230705,165200,260143165,2105,2105,2105,2105,0
20230705,165100,260143165,2105,2105,2105,2105,0
20230705,165000,260143165,2105,2105,2105,2105,0
20230705,164900,260143165,2105,2105,2105,2105,0
20230705,164800,260143165,2105,2105,2105,2105,0
20230705,164700,260143165,2105,2105,2105,2105,0
20230705,164600,260143165,2105,2105,2105,2105,0
20230705,164500,260143165,2105,2105,2105,2105,0
20230705,164400,260143165,2105,2105,2105,2105,0
20230705,164300,260143165,2105,2105,2105,2105,0
20230705,164200,260143165,2105,2105,2105,2105,3987
20230705,164100,260143165,2105,2105,2105,2105,0
20230705,164000,260143165,2105,2105,2105,2105,0
20230705,163900,260143165,2105,2105,2105,2105,0
20230705,163800,260143165,2105,2105,2105,2105,0
20230705,163700,260143165,2105,2105,2105,2105,0
20230705,163600,260143165,2105,2105,2105,2105,0
20230705,163500,260143165,2105,2105,2105,2105,0
20230705,163400,260143165,2105,2105,2105,2105,0
20230705,163300,260143165,2105,2105,2105,2105,0
20230705,163200,260143165,2105,2105,2105,2105,0
20230705,163100,260143165,2105,2105,2105,2105,0
20230705,163000,260143165,2105,2105,2105,2105,0
20230705,162900,260143165,2105,2105,2105,2105,0
20230705,162800,260143165,2105,2105,2105,2105,0
20230705,162700,260143165,2105,2105,2105,2105,0
20230705,162600,260143165,2105,2105,2105,2105,0
20230705,162500,260143165,2105,2105,2105,2105,0
20230705,162400,260143165,2105,2105,2105,2105,0
20230705,162300,260143165,2105,2105,2105,2105,0
20230705,162200,260143165,2105,2105,2105,2105,0
20230705,162100,260143165,2105,2105,2105,2105,0
20230705,162000,260143165,2105,2105,2105,2105,0
20230705,161900,260143165,2105,2105,2105,2105,0
20230705,161800,260143165,2105,2105,2105,2105,0
20230705,161700,260143165,2105,2105,2105,2105,0
20230705,161600,260143165,2105,2105,2105,2105,0
20230705,161500,260143165,2105,2105,2105,2105,0
20230705,161400,260143165,2105,2105,2105,2105,0
20230705,161300,260143165,2105,2105,2105,2105,0
20230705,161200,260143165,2105,2105,2105,2105,3987
20230705,161100,260143165,2105,2105,2105,2105,0
20230705,161000,260143165,2105,2105,2105,2105,0
20230705,160900,260143165,2105,2105,2105,2105,0
20230705,160800,260143165,2105,2105,2105,2105,0
20230705,160700,260143165,2105,2105,2105,2105,0
20230705,160600,260143165,2105,2105,2105,2105,0
20230705,160500,260143165,2105,2105,2105,2105,0
20230705,160400,260143165,2105,2105,2105,2105,0
20230705,160300,260143165,2105,2105,2105,2105,0
20230705,160200,260143165,2105,2105,2105,2105,0
20230705,160100,260143165,2105,2105,2105,2105,0
20230705,160000,260143165,2105,2105,2105,2105,0
20230705,155900,260143165,2105,2105,2105,2105,0
20230705,155800,260143165,2105,2105,2105,2105,0
20230705,155700,260143165,2105,2105,2105,2105,0
20230705,155600,260143165,2105,2105,2105,2105,0
20230705,155500,260143165,2105,2105,2105,2105,0
20230705,155400,260143165,2105,2105,2105,2105,0
20230705,155300,260143165,2105,2105,2105,2105,0
20230705,155200,260143165,2105,2105,2105,2105,0
20230705,155100,260143165,2105,2105,2105,2105,0
20230705,155000,260143165,2105,2105,2105,2105,0
20230705,154900,260143165,2105,2105,2105,2105,0
20230705,154800,260143165,2105,2105,2105,2105,0
20230705,154700,260143165,2105,2105,2105,2105,0
20230705,154600,260143165,2105,2105,2105,2105,0
20230705,154500,260143165,2105,2105,2105,2105,0
20230705,154400,260143165,2105,2105,2105,2105,0
20230705,154300,260143165,2105,2105,2105,2105,0
20230705,154200,260143165,2105,2105,2105,2105,3987
20230705,154100,260143165,2105,2105,2105,2105,0
20230705,154000,260143165,2105,2105,2105,2105,0
20230705,153900,260143165,2105,2105,2105,2105,0
20230705,153800,260143165,2105,2105,2105,2105,0
20230705,153700,260143165,2105,2105,2105,2105,0
20230705,153600,260143165,2105,2105,2105,2105,0
20230705,153500,260143165,2105,2105,2105,2105,0
20230705,153400,260143165,2105,2105,2105,2105,0
20230705,153300,260143165,2105,2105,2105,2105,0
20230705,153200,260143165,2105,2105,2105,2105,0
20230705,153100,260143165,2105,2105,2105,2105,0
20230705,153000,260143165,2105,2105,2105,2105,3987
20230705,152900,251750530,2110,2110,2110,2110,0
20230705,152800,251750530,2110,2110,2110,2110,0
20230705,152700,251750530,2110,2110,2110,2110,0
20230705,152600,251750530,2110,2110,2110,2110,0
20230705,152500,251750530,2110,2110,2110,2110,0
20230705,152400,251750530,2110,2110,2110,2110,0
20230705,152300,251750530,2110,2110,2110,2110,0
20230705,152200,251750530,2110,2110,2110,2110,0
20230705,152100,251750530,2110,2110,2110,2110,0
20230705,152000,251750530,2110,2110,2110,2110,0
20230705,151900,251750530,2110,2110,2110,2110,943
20230705,151800,249760800,2110,2110,2110,2110,0
20230705,151700,249760800,2110,2110,2110,2110,0
20230705,151600,249760800,2110,2110,2110,2110,5
20230705,151500,249750250,2110,2110,2110,2110,19
20230705,151400,249710160,2110,2110,2110,2110,32
20230705,151300,249642640,2110,2110,2110,2110,1980
20230705,151200,245464840,2110,2110,2110,2110,6
20230705,151100,245452180,2110,2110,2110,2110,0
20230705,151000,245452180,2110,2110,2110,2110,300
20230705,150900,244819180,2110,2110,2110,2110,104
20230705,150800,244599740,2110,2110,2110,2110,0
20230705,150700,244599740,2110,2110,2110,2110,4
20230705,150600,244591300,2110,2110,2110,2110,2
20230705,150500,244587080,2110,2110,2110,2110,12
20230705,150400,244561760,2110,2105,2110,2105,32
20230705,150300,244494340,2110,2110,2110,2110,3
20230705,150200,244488010,2110,2110,2110,2110,3
20230705,150100,244481680,2110,2110,2110,2110,53
20230705,150000,244369850,2110,2110,2110,2105,4406
20230705,145900,235074190,2110,2105,2110,2105,2622
20230705,145800,229554860,2105,2105,2105,2105,153
20230705,145700,229232795,2105,2110,2110,2105,67
20230705,145600,229091750,2110,2110,2110,2110,5
20230705,145500,229081200,2110,2110,2110,2110,6
20230705,145400,229068540,2110,2110,2110,2110,205
20230705,145300,228635990,2110,2110,2110,2110,0
20230705,145200,228635990,2110,2110,2110,2110,0
20230705,145100,228635990,2110,2110,2110,2110,8
20230705,145000,228619110,2110,2110,2110,2110,3
20230705,144900,228612780,2110,2110,2110,2110,3
20230705,144800,228606450,2110,2110,2110,2110,17
20230705,144700,228570580,2110,2105,2110,2105,8
20230705,144600,228553720,2110,2110,2110,2110,3
20230705,144500,228547390,2110,2110,2110,2110,3
20230705,144400,228541060,2110,2110,2110,2110,3
20230705,144300,228534730,2110,2110,2110,2110,6
20230705,144200,228522070,2110,2110,2110,2110,6
20230705,144100,228509410,2110,2110,2110,2110,6
20230705,144000,228496750,2110,2110,2110,2110,19
20230705,143900,228456660,2110,2110,2110,2110,6
20230705,143800,228444000,2105,2105,2105,2105,150
20230705,143700,228128250,2110,2110,2110,2110,4
20230705,143600,228119810,2110,2110,2110,2110,5
20230705,143500,228109260,2110,2110,2110,2110,0
20230705,143400,228109260,2110,2105,2110,2105,18
20230705,143300,228071355,2105,2105,2105,2105,0
20230705,143200,228071355,2105,2110,2110,2105,430
20230705,143100,227166155,2105,2110,2110,2105,402
20230705,143000,226319935,2110,2110,2110,2105,9
20230705,142900,226300950,2110,2110,2110,2110,200
20230705,142800,225878950,2110,2110,2110,2110,2
20230705,142700,225874730,2110,2110,2110,2110,31
20230705,142600,225809320,2110,2110,2110,2110,0
20230705,142500,225809320,2110,2110,2110,2110,0
20230705,142400,225809320,2110,2110,2110,2110,12
20230705,142300,225784000,2110,2110,2110,2110,4
20230705,142200,225775560,2110,2105,2110,2105,206
20230705,142100,225341900,2110,2110,2110,2110,9
20230705,142000,225322910,2110,2110,2110,2110,0
20230705,141900,225322910,2110,2105,2110,2105,303
20230705,141800,224685080,2110,2110,2110,2110,2
20230705,141700,224680860,2105,2105,2110,2105,502
20230705,141600,223624140,2110,2105,2110,2105,304
20230705,141500,222984200,2110,2110,2110,2110,6
20230705,141400,222971540,2105,2110,2110,2105,108
20230705,141300,222744160,2105,2100,2105,2100,544
20230705,141200,221600910,2110,2110,2110,2105,208
20230705,141100,221163030,2110,2110,2110,2105,414
20230705,141000,220291490,2110,2105,2110,2105,1004
20230705,140900,218178050,2105,2105,2105,2105,0
20230705,140800,218178050,2105,2105,2105,2105,14
20230705,140700,218148580,2105,2105,2105,2100,208
20230705,140600,217711740,2105,2105,2105,2105,6
20230705,140500,217699110,2105,2100,2105,2100,807
20230705,140400,216004295,2100,2105,2105,2100,1022
20230705,140300,213857985,2105,2105,2105,2105,15
20230705,140200,213826410,2105,2105,2105,2105,0
20230705,140100,213826410,2105,2105,2105,2105,6
20230705,140000,213813780,2110,2110,2110,2110,0
20230705,135900,213813780,2110,2110,2110,2110,0
20230705,135800,213813780,2110,2110,2110,2110,0
20230705,135700,213813780,2110,2110,2110,2110,0
20230705,135600,213813780,2110,2110,2110,2100,11
20230705,135500,213790600,2110,2110,2110,2110,3
20230705,135400,213784270,2110,2110,2110,2105,68
20230705,135300,213641025,2110,2105,2110,2100,369
20230705,135200,212864595,2110,2105,2110,2100,587
20230705,135100,211631415,2105,2105,2105,2105,1018
20230705,135000,209488525,2100,2105,2105,2100,310
20230705,134900,208837475,2105,2105,2105,2105,6
20230705,134800,208824845,2105,2105,2105,2105,11
20230705,134700,208801690,2105,2105,2105,2105,0
20230705,134600,208801690,2105,2105,2105,2105,0
20230705,134500,208801690,2105,2105,2105,2105,2
20230705,134400,208797480,2105,2105,2105,2105,9
20230705,134300,208778535,2100,2100,2100,2100,75
20230705,134200,208621035,2110,2110,2110,2110,0
20230705,134100,208621035,2110,2110,2110,2110,10
20230705,134000,208599935,2110,2110,2110,2110,2
20230705,133900,208595715,2110,2110,2110,2100,15
20230705,133800,208564075,2110,2110,2110,2110,0
20230705,133700,208564075,2110,2110,2110,2110,0
20230705,133600,208564075,2110,2110,2110,2110,0
20230705,133500,208564075,2110,2110,2110,2110,0
20230705,133400,208564075,2110,2110,2110,2110,0
20230705,133300,208564075,2110,2110,2110,2110,0
20230705,133200,208564075,2110,2110,2110,2110,7
20230705,133100,208549305,2110,2110,2110,2105,60
20230705,133000,208422980,2110,2110,2110,2110,5
20230705,132900,208412430,2110,2110,2110,2110,10
20230705,132800,208391330,2110,2110,2110,2110,5
20230705,132700,208380780,2110,2110,2110,2110,0
20230705,132600,208380780,2110,2110,2110,2110,0
20230705,132500,208380780,2110,2110,2110,2110,0
20230705,132400,208380780,2110,2110,2110,2110,4
20230705,132300,208372340,2110,2110,2110,2110,4
20230705,132200,208363900,2110,2110,2110,2110,5
20230705,132100,208353350,2110,2110,2110,2110,6
20230705,132000,208340690,2110,2110,2110,2100,436
20230705,131900,207424890,2100,2100,2100,2100,782
20230705,131800,205782690,2110,2110,2110,2105,1677
20230705,131700,202252470,2110,2110,2110,2110,16
20230705,131600,202218710,2110,2115,2115,2110,104
20230705,131500,201999250,2115,2115,2115,2115,19
20230705,131400,201959065,2115,2115,2115,2115,0
20230705,131300,201959065,2115,2115,2115,2115,0
20230705,131200,201959065,2115,2115,2115,2115,2
20230705,131100,201954835,2115,2115,2115,2115,1
20230705,131000,201952720,2115,2115,2115,2115,1
20230705,130900,201950605,2110,2110,2110,2110,7
20230705,130800,201935835,2120,2120,2120,2120,1
20230705,130700,201933715,2120,2120,2120,2120,6
20230705,130600,201920995,2120,2110,2120,2105,20423
20230705,130500,158914945,2120,2120,2120,2120,4
20230705,130400,158906465,2120,2120,2120,2120,11
20230705,130300,158883145,2115,2115,2115,2115,2085
20230705,130200,154473370,2115,2115,2115,2115,0
20230705,130100,154473370,2115,2115,2115,2115,0
20230705,130000,154473370,2115,2115,2115,2115,3
20230705,125900,154467025,2110,2110,2110,2110,117
20230705,125800,154220155,2115,2115,2115,2115,0
20230705,125700,154220155,2115,2115,2115,2115,18
20230705,125600,154182085,2110,2110,2110,2110,137
20230705,125500,153893015,2110,2110,2110,2110,200
20230705,125400,153471015,2115,2105,2115,2105,138
20230705,125300,153179525,2110,2110,2110,2110,50
20230705,125200,153074025,2115,2115,2115,2115,6
20230705,125100,153061335,2115,2115,2115,2110,244
20230705,125000,152545775,2115,2115,2115,2115,4
20230705,124900,152537315,2115,2115,2115,2115,144
20230705,124800,152232755,2115,2115,2115,2115,11
20230705,124700,152209490,2105,2115,2115,2105,9
20230705,124600,152190495,2115,2115,2115,2115,0
20230705,124500,152190495,2115,2115,2115,2115,0
20230705,124400,152190495,2115,2115,2115,2115,2
20230705,124300,152186265,2115,2115,2115,2115,0
20230705,124200,152186265,2115,2115,2115,2115,8
20230705,124100,152169345,2110,2115,2115,2110,2004
20230705,124000,147940885,2115,2110,2115,2105,106
20230705,123900,147717205,2110,2110,2110,2110,4
20230705,123800,147708765,2115,2115,2115,2115,0
20230705,123700,147708765,2115,2115,2115,2110,43
20230705,123600,147618020,2115,2115,2115,2115,1
20230705,123500,147615905,2115,2115,2115,2115,324
20230705,123400,146930645,2115,2115,2115,2115,10
20230705,123300,146909495,2115,2115,2115,2115,2
20230705,123200,146905265,2115,2115,2115,2115,0
20230705,123100,146905265,2115,2115,2115,2115,53
20230705,123000,146793170,2115,2105,2115,2105,202
20230705,122900,146367940,2115,2110,2115,2110,1331
20230705,122800,143559500,2115,2115,2115,2115,2
20230705,122700,143555270,2115,2115,2115,2115,0
20230705,122600,143555270,2115,2115,2115,2115,2
20230705,122500,143551040,2115,2115,2115,2115,36
20230705,122400,143474900,2115,2115,2115,2115,0
20230705,122300,143474900,2115,2115,2115,2115,20
20230705,122200,143432600,2115,2115,2115,2115,4
20230705,122100,143424140,2120,2120,2120,2120,2
20230705,122000,143419900,2120,2110,2120,2110,4784
20230705,121900,133325620,2115,2110,2120,2110,471
20230705,121800,132330425,2110,2115,2115,2110,565
20230705,121700,131136275,2115,2110,2115,2110,12
20230705,121600,131110945,2115,2115,2115,2115,3
20230705,121500,131104600,2115,2115,2115,2115,0
20230705,121400,131104600,2115,2115,2115,2115,0
20230705,121300,131104600,2115,2115,2115,2115,0
20230705,121200,131104600,2115,2120,2120,2115,3
20230705,121100,131098250,2120,2115,2120,2115,758
20230705,121000,129493790,2115,2115,2115,2115,0
20230705,120900,129493790,2115,2115,2115,2115,0
20230705,120800,129493790,2115,2115,2115,2115,0
20230705,120700,129493790,2115,2115,2115,2115,104
20230705,120600,129273830,2115,2115,2115,2115,103
20230705,120500,129055985,2115,2115,2115,2115,61
20230705,120400,128926970,2115,2110,2115,2110,302
20230705,120300,128289740,2115,2115,2115,2115,0
20230705,120200,128289740,2115,2115,2115,2115,5
20230705,120100,128279165,2115,2115,2115,2115,0
20230705,120000,128279165,2115,2115,2115,2115,0
20230705,115900,128279165,2115,2115,2115,2115,0
20230705,115800,128279165,2115,2115,2115,2115,0
20230705,115700,128279165,2115,2115,2115,2115,0
20230705,115600,128279165,2115,2115,2115,2115,12
20230705,115500,128253785,2115,2115,2115,2115,6
20230705,115400,128241095,2115,2115,2115,2115,4
20230705,115300,128232635,2115,2115,2115,2115,0
20230705,115200,128232635,2115,2115,2115,2115,0
20230705,115100,128232635,2115,2115,2115,2115,3
20230705,115000,128226290,2115,2115,2115,2115,0
20230705,114900,128226290,2115,2115,2115,2110,631
20230705,114800,126894815,2110,2110,2110,2110,994
20230705,114700,124797475,2115,2115,2115,2115,0
20230705,114600,124797475,2115,2115,2115,2115,4629
20230705,114500,115007140,2120,2120,2120,2120,0
20230705,114400,115007140,2120,2120,2120,2115,104
20230705,114300,114787160,2120,2120,2120,2120,2
20230705,114200,114782920,2115,2120,2120,2115,103
20230705,114100,114565060,2120,2120,2120,2120,0
20230705,114000,114565060,2120,2120,2120,2120,0
20230705,113900,114565060,2120,2120,2120,2120,0
20230705,113800,114565060,2120,2120,2120,2120,4
20230705,113700,114556580,2120,2120,2120,2120,7
20230705,113600,114541740,2120,2120,2120,2120,12
20230705,113500,114516300,2120,2120,2120,2120,0
20230705,113400,114516300,2120,2120,2120,2120,0
20230705,113300,114516300,2120,2120,2120,2120,1
20230705,113200,114514180,2120,2120,2120,2120,4
20230705,113100,114505700,2115,2115,2115,2115,1487
20230705,113000,111360695,2125,2120,2125,2120,986
20230705,112900,109270355,2120,2120,2120,2120,0
20230705,112800,109270355,2120,2120,2120,2120,50
20230705,112700,109164355,2120,2120,2120,2120,1
20230705,112600,109162235,2120,2120,2120,2120,6
20230705,112500,109149515,2120,2120,2120,2120,2852
20230705,112400,103103275,2120,2115,2120,2115,275
20230705,112300,102521580,2120,2120,2120,2120,5
20230705,112200,102510980,2115,2120,2120,2115,354
20230705,112100,101761750,2115,2120,2120,2115,656
20230705,112000,100374280,2120,2120,2120,2120,1
20230705,111900,100372160,2120,2120,2120,2120,4
20230705,111800,100363680,2120,2120,2120,2120,0
20230705,111700,100363680,2120,2120,2120,2120,0
20230705,111600,100363680,2120,2120,2120,2120,52
20230705,111500,100253440,2120,2120,2120,2120,0
20230705,111400,100253440,2120,2120,2120,2120,4
20230705,111300,100244960,2120,2115,2120,2115,5120
20230705,111200,89416140,2120,2120,2120,2120,1
20230705,111100,89414020,2120,2120,2120,2120,0
20230705,111000,89414020,2120,2120,2120,2120,4
20230705,110900,89405540,2120,2115,2120,2115,40
20230705,110800,89320930,2120,2115,2120,2115,452
20230705,110700,88364930,2115,2115,2115,2115,10
20230705,110600,88343780,2115,2115,2115,2115,100
20230705,110500,88132280,2115,2115,2115,2115,3
20230705,110400,88125935,2115,2115,2115,2115,6
20230705,110300,88113245,2115,2115,2115,2115,2
20230705,110200,88109015,2115,2115,2125,2105,10006
20230705,110100,66997455,2115,2115,2115,2115,2
20230705,110000,66993225,2125,2125,2125,2125,0
20230705,105900,66993225,2125,2125,2125,2125,2
20230705,105800,66988975,2120,2120,2120,2120,327
20230705,105700,66295735,2125,2125,2125,2125,1
20230705,105600,66293610,2120,2120,2120,2120,25
20230705,105500,66240610,2120,2130,2130,2120,2116
20230705,105400,61754670,2130,2130,2130,2130,2
20230705,105300,61750410,2125,2125,2125,2125,2000
20230705,105200,57500410,2130,2130,2130,2130,4
20230705,105100,57491890,2125,2125,2125,2125,1000
20230705,105000,55366890,2130,2130,2130,2130,0
20230705,104900,55366890,2130,2130,2130,2130,2
20230705,104800,55362630,2130,2130,2130,2130,1
20230705,104700,55360500,2130,2130,2130,2120,177
20230705,104600,54985230,2130,2130,2130,2120,666
20230705,104500,53571480,2125,2125,2125,2125,1
20230705,104400,53569355,2125,2120,2125,2120,4
20230705,104300,53560865,2125,2125,2125,2120,3645
20230705,104200,45827140,2130,2130,2130,2130,2
20230705,104100,45822880,2130,2130,2130,2130,2
20230705,104000,45818620,2130,2125,2130,2125,299
20230705,103900,45183235,2130,2130,2130,2130,2
20230705,103800,45178975,2130,2130,2130,2125,847
20230705,103700,43378590,2130,2130,2130,2130,1
20230705,103600,43376460,2130,2130,2130,2130,1
20230705,103500,43374330,2130,2130,2130,2130,3
20230705,103400,43367940,2125,2125,2125,2125,500
20230705,103300,42305440,2135,2135,2135,2135,0
20230705,103200,42305440,2135,2135,2135,2135,0
20230705,103100,42305440,2135,2135,2135,2135,2
20230705,103000,42301170,2125,2135,2135,2125,404
20230705,102900,41442630,2135,2135,2135,2135,0
20230705,102800,41442630,2135,2135,2135,2135,0
20230705,102700,41442630,2135,2135,2135,2125,104
20230705,102600,41221590,2135,2125,2135,2125,2566
20230705,102500,35768070,2135,2135,2135,2135,10
20230705,102400,35746720,2135,2135,2135,2135,0
20230705,102300,35746720,2135,2135,2135,2135,2
20230705,102200,35742450,2135,2130,2135,2130,45
20230705,102100,35646575,2135,2130,2135,2130,524
20230705,102000,34530440,2130,2130,2140,2130,1250
20230705,101900,31867880,2140,2140,2140,2140,0
20230705,101800,31867880,2140,2140,2140,2140,5
20230705,101700,31857180,2130,2130,2130,2130,7
20230705,101600,31842270,2135,2135,2135,2135,73
20230705,101500,31686415,2140,2140,2140,2140,0
20230705,101400,31686415,2140,2140,2140,2140,0
20230705,101300,31686415,2140,2130,2140,2130,4
20230705,101200,31677875,2140,2140,2140,2140,2
20230705,101100,31673595,2140,2140,2140,2140,2
20230705,101000,31669315,2140,2130,2140,2130,110
20230705,100900,31434915,2140,2135,2140,2135,103
20230705,100800,31214995,2140,2140,2140,2140,0
20230705,100700,31214995,2140,2140,2140,2140,0
20230705,100600,31214995,2140,2140,2140,2140,1
20230705,100500,31212855,2145,2145,2145,2145,0
20230705,100400,31212855,2145,2145,2145,2145,0
20230705,100300,31212855,2145,2145,2145,2145,1
20230705,100200,31210710,2145,2145,2145,2145,0
20230705,100100,31210710,2145,2145,2145,2145,0
20230705,100000,31210710,2145,2145,2145,2145,6
20230705,095900,31197840,2145,2145,2145,2145,0
20230705,095800,31197840,2145,2145,2145,2145,0
20230705,095700,31197840,2145,2145,2145,2145,0
20230705,095600,31197840,2145,2145,2145,2145,5
20230705,095500,31187115,2145,2145,2145,2145,1
20230705,095400,31184970,2145,2145,2145,2145,0
20230705,095300,31184970,2145,2145,2145,2145,0
20230705,095200,31184970,2145,2145,2145,2145,0
20230705,095100,31184970,2145,2145,2145,2145,7
20230705,095000,31169955,2145,2145,2145,2145,4
20230705,094900,31161375,2145,2145,2145,2145,1
20230705,094800,31159230,2145,2145,2145,2145,2
20230705,094700,31154940,2130,2145,2145,2130,604
20230705,094600,29868360,2130,2145,2145,2130,286
20230705,094500,29255085,2145,2145,2145,2145,0
20230705,094400,29255085,2145,2145,2145,2145,0
20230705,094300,29255085,2145,2145,2145,2145,6
20230705,094200,29242215,2130,2130,2130,2130,28
20230705,094100,29182575,2145,2145,2145,2145,0
20230705,094000,29182575,2145,2145,2145,2145,6
20230705,093900,29169705,2145,2145,2145,2145,0
20230705,093800,29169705,2145,2145,2145,2145,9
20230705,093700,29150400,2145,2140,2145,2140,538
20230705,093600,27998185,2140,2140,2140,2140,9
20230705,093500,27978925,2130,2135,2135,2130,125
20230705,093400,27712175,2140,2140,2140,2140,0
20230705,093300,27712175,2140,2140,2140,2140,46
20230705,093200,27613735,2140,2140,2140,2140,10
20230705,093100,27592335,2140,2140,2140,2140,5
20230705,093000,27581635,2130,2140,2140,2130,734
20230705,092900,26015735,2140,2140,2140,2140,2
20230705,092800,26011455,2140,2135,2140,2135,6
20230705,092700,25998640,2135,2135,2135,2135,300
20230705,092600,25358140,2135,2135,2135,2135,34
20230705,092500,25285550,2140,2140,2140,2140,0
20230705,092400,25285550,2140,2140,2140,2140,0
20230705,092300,25285550,2140,2140,2140,2140,48
20230705,092200,25182830,2140,2140,2140,2140,54
20230705,092100,25067270,2140,2140,2140,2140,1099
20230705,092000,22715410,2135,2135,2135,2135,97
20230705,091900,22508315,2140,2145,2145,2140,305
20230705,091800,21855565,2145,2145,2145,2145,467
20230705,091700,20853850,2145,2145,2145,2145,0
20230705,091600,20853850,2145,2145,2145,2145,1
20230705,091500,20851705,2150,2150,2150,2150,2
20230705,091400,20847405,2135,2140,2140,2135,3023
20230705,091300,14391950,2150,2150,2150,2150,0
20230705,091200,14391950,2150,2150,2150,2150,3
20230705,091100,14385500,2150,2145,2150,2145,54
20230705,091000,14269665,2150,2150,2150,2150,0
20230705,090900,14269665,2150,2140,2150,2140,96
20230705,090800,14063935,2150,2150,2150,2145,14
20230705,090700,14033860,2145,2140,2145,2140,456
20230705,090600,13055885,2140,2140,2140,2140,6
20230705,090500,13043045,2145,2145,2145,2145,10
20230705,090400,13021595,2150,2145,2150,2145,939
20230705,090300,11006030,2145,2140,2145,2140,1362
20230705,090200,8091310,2140,2140,2140,2140,305
20230705,090100,7438610,2140,2140,2140,2120,2025
20230705,090000,3134790,2130,2135,2135,2130,1470