KissMeData/323280/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204100,4588238220,2700,2700,2700,2700,151148
20230704,204000,4588238220,2700,2700,2700,2700,0
20230704,203900,4588238220,2700,2700,2700,2700,0
20230704,203800,4588238220,2700,2700,2700,2700,0
20230704,203700,4588238220,2700,2700,2700,2700,0
20230704,203600,4588238220,2700,2700,2700,2700,0
20230704,203500,4588238220,2700,2700,2700,2700,0
20230704,203400,4588238220,2700,2700,2700,2700,0
20230704,203300,4588238220,2700,2700,2700,2700,0
20230704,203200,4588238220,2700,2700,2700,2700,0
20230704,203100,4588238220,2700,2700,2700,2700,0
20230704,203000,4588238220,2700,2700,2700,2700,0
20230704,202900,4588238220,2700,2700,2700,2700,0
20230704,202800,4588238220,2700,2700,2700,2700,0
20230704,202700,4588238220,2700,2700,2700,2700,0
20230704,202600,4588238220,2700,2700,2700,2700,0
20230704,202500,4588238220,2700,2700,2700,2700,0
20230704,202400,4588238220,2700,2700,2700,2700,0
20230704,202300,4588238220,2700,2700,2700,2700,0
20230704,202200,4588238220,2700,2700,2700,2700,0
20230704,202100,4588238220,2700,2700,2700,2700,0
20230704,202000,4588238220,2700,2700,2700,2700,0
20230704,201900,4588238220,2700,2700,2700,2700,0
20230704,201800,4588238220,2700,2700,2700,2700,0
20230704,201700,4588238220,2700,2700,2700,2700,0
20230704,201600,4588238220,2700,2700,2700,2700,0
20230704,201500,4588238220,2700,2700,2700,2700,0
20230704,201400,4588238220,2700,2700,2700,2700,0
20230704,201300,4588238220,2700,2700,2700,2700,0
20230704,201200,4588238220,2700,2700,2700,2700,0
20230704,201100,4588238220,2700,2700,2700,2700,151148
20230704,201000,4588238220,2700,2700,2700,2700,0
20230704,200900,4588238220,2700,2700,2700,2700,0
20230704,200800,4588238220,2700,2700,2700,2700,0
20230704,200700,4588238220,2700,2700,2700,2700,0
20230704,200600,4588238220,2700,2700,2700,2700,0
20230704,200500,4588238220,2700,2700,2700,2700,0
20230704,200400,4588238220,2700,2700,2700,2700,0
20230704,200300,4588238220,2700,2700,2700,2700,0
20230704,200200,4588238220,2700,2700,2700,2700,0
20230704,200100,4588238220,2700,2700,2700,2700,0
20230704,200000,4588238220,2700,2700,2700,2700,0
20230704,195900,4588238220,2700,2700,2700,2700,0
20230704,195800,4588238220,2700,2700,2700,2700,0
20230704,195700,4588238220,2700,2700,2700,2700,0
20230704,195600,4588238220,2700,2700,2700,2700,0
20230704,195500,4588238220,2700,2700,2700,2700,0
20230704,195400,4588238220,2700,2700,2700,2700,0
20230704,195300,4588238220,2700,2700,2700,2700,0
20230704,195200,4588238220,2700,2700,2700,2700,0
20230704,195100,4588238220,2700,2700,2700,2700,0
20230704,195000,4588238220,2700,2700,2700,2700,0
20230704,194900,4588238220,2700,2700,2700,2700,0
20230704,194800,4588238220,2700,2700,2700,2700,0
20230704,194700,4588238220,2700,2700,2700,2700,0
20230704,194600,4588238220,2700,2700,2700,2700,0
20230704,194500,4588238220,2700,2700,2700,2700,0
20230704,194400,4588238220,2700,2700,2700,2700,0
20230704,194300,4588238220,2700,2700,2700,2700,0
20230704,194200,4588238220,2700,2700,2700,2700,0
20230704,194100,4588238220,2700,2700,2700,2700,151148
20230704,194000,4588238220,2700,2700,2700,2700,0
20230704,193900,4588238220,2700,2700,2700,2700,0
20230704,193800,4588238220,2700,2700,2700,2700,0
20230704,193700,4588238220,2700,2700,2700,2700,0
20230704,193600,4588238220,2700,2700,2700,2700,0
20230704,193500,4588238220,2700,2700,2700,2700,0
20230704,193400,4588238220,2700,2700,2700,2700,0
20230704,193300,4588238220,2700,2700,2700,2700,0
20230704,193200,4588238220,2700,2700,2700,2700,0
20230704,193100,4588238220,2700,2700,2700,2700,0
20230704,193000,4588238220,2700,2700,2700,2700,0
20230704,192900,4588238220,2700,2700,2700,2700,0
20230704,192800,4588238220,2700,2700,2700,2700,0
20230704,192700,4588238220,2700,2700,2700,2700,0
20230704,192600,4588238220,2700,2700,2700,2700,0
20230704,192500,4588238220,2700,2700,2700,2700,0
20230704,192400,4588238220,2700,2700,2700,2700,0
20230704,192300,4588238220,2700,2700,2700,2700,0
20230704,192200,4588238220,2700,2700,2700,2700,0
20230704,192100,4588238220,2700,2700,2700,2700,0
20230704,192000,4588238220,2700,2700,2700,2700,0
20230704,191900,4588238220,2700,2700,2700,2700,0
20230704,191800,4588238220,2700,2700,2700,2700,0
20230704,191700,4588238220,2700,2700,2700,2700,0
20230704,191600,4588238220,2700,2700,2700,2700,0
20230704,191500,4588238220,2700,2700,2700,2700,0
20230704,191400,4588238220,2700,2700,2700,2700,0
20230704,191300,4588238220,2700,2700,2700,2700,0
20230704,191200,4588238220,2700,2700,2700,2700,0
20230704,191100,4588238220,2700,2700,2700,2700,151148
20230704,191000,4588238220,2700,2700,2700,2700,0
20230704,190900,4588238220,2700,2700,2700,2700,0
20230704,190800,4588238220,2700,2700,2700,2700,0
20230704,190700,4588238220,2700,2700,2700,2700,0
20230704,190600,4588238220,2700,2700,2700,2700,0
20230704,190500,4588238220,2700,2700,2700,2700,0
20230704,190400,4588238220,2700,2700,2700,2700,0
20230704,190300,4588238220,2700,2700,2700,2700,0
20230704,190200,4588238220,2700,2700,2700,2700,0
20230704,190100,4588238220,2700,2700,2700,2700,0
20230704,190000,4588238220,2700,2700,2700,2700,0
20230704,185900,4588238220,2700,2700,2700,2700,0
20230704,185800,4588238220,2700,2700,2700,2700,0
20230704,185700,4588238220,2700,2700,2700,2700,0
20230704,185600,4588238220,2700,2700,2700,2700,0
20230704,185500,4588238220,2700,2700,2700,2700,0
20230704,185400,4588238220,2700,2700,2700,2700,0
20230704,185300,4588238220,2700,2700,2700,2700,0
20230704,185200,4588238220,2700,2700,2700,2700,0
20230704,185100,4588238220,2700,2700,2700,2700,0
20230704,185000,4588238220,2700,2700,2700,2700,0
20230704,184900,4588238220,2700,2700,2700,2700,0
20230704,184800,4588238220,2700,2700,2700,2700,0
20230704,184700,4588238220,2700,2700,2700,2700,0
20230704,184600,4588238220,2700,2700,2700,2700,0
20230704,184500,4588238220,2700,2700,2700,2700,0
20230704,184400,4588238220,2700,2700,2700,2700,0
20230704,184300,4588238220,2700,2700,2700,2700,0
20230704,184200,4588238220,2700,2700,2700,2700,0
20230704,184100,4588238220,2700,2700,2700,2700,151148
20230704,184000,4588238220,2700,2700,2700,2700,0
20230704,183900,4588238220,2700,2700,2700,2700,0
20230704,183800,4588238220,2700,2700,2700,2700,0
20230704,183700,4588238220,2700,2700,2700,2700,0
20230704,183600,4588238220,2700,2700,2700,2700,0
20230704,183500,4588238220,2700,2700,2700,2700,0
20230704,183400,4588238220,2700,2700,2700,2700,0
20230704,183300,4588238220,2700,2700,2700,2700,0
20230704,183200,4588238220,2700,2700,2700,2700,0
20230704,183100,4588238220,2700,2700,2700,2700,0
20230704,183000,4588238220,2700,2700,2700,2700,0
20230704,182900,4588238220,2700,2700,2700,2700,0
20230704,182800,4588238220,2700,2700,2700,2700,0
20230704,182700,4588238220,2700,2700,2700,2700,0
20230704,182600,4588238220,2700,2700,2700,2700,0
20230704,182500,4588238220,2700,2700,2700,2700,0
20230704,182400,4588238220,2700,2700,2700,2700,0
20230704,182300,4588238220,2700,2700,2700,2700,0
20230704,182200,4588238220,2700,2700,2700,2700,0
20230704,182100,4588238220,2700,2700,2700,2700,0
20230704,182000,4588238220,2700,2700,2700,2700,0
20230704,181900,4588238220,2700,2700,2700,2700,0
20230704,181800,4588238220,2700,2700,2700,2700,0
20230704,181700,4588238220,2700,2700,2700,2700,0
20230704,181600,4588238220,2700,2700,2700,2700,0
20230704,181500,4588238220,2700,2700,2700,2700,0
20230704,181400,4588238220,2700,2700,2700,2700,0
20230704,181300,4588238220,2700,2700,2700,2700,0
20230704,181200,4588238220,2700,2700,2700,2700,0
20230704,181100,4588238220,2700,2700,2700,2700,151148
20230704,181000,4588238220,2700,2700,2700,2700,0
20230704,180900,4588238220,2700,2700,2700,2700,0
20230704,180800,4588238220,2700,2700,2700,2700,0
20230704,180700,4588238220,2700,2700,2700,2700,0
20230704,180600,4588238220,2700,2700,2700,2700,0
20230704,180500,4588238220,2700,2700,2700,2700,0
20230704,180400,4588238220,2700,2700,2700,2700,0
20230704,180300,4588238220,2700,2700,2700,2700,0
20230704,180200,4588238220,2700,2700,2700,2700,0
20230704,180100,4588238220,2700,2700,2700,2700,0
20230704,180000,4588238220,2700,2700,2700,2700,0
20230704,175900,4588238220,2700,2700,2700,2700,0
20230704,175800,4588238220,2700,2700,2700,2700,0
20230704,175700,4588238220,2700,2700,2700,2700,0
20230704,175600,4588238220,2700,2700,2700,2700,0
20230704,175500,4588238220,2700,2700,2700,2700,0
20230704,175400,4588238220,2700,2700,2700,2700,0
20230704,175300,4588238220,2700,2700,2700,2700,0
20230704,175200,4588238220,2700,2700,2700,2700,0
20230704,175100,4588238220,2700,2700,2700,2700,0
20230704,175000,4588238220,2700,2700,2700,2700,0
20230704,174900,4588238220,2700,2700,2700,2700,0
20230704,174800,4588238220,2700,2700,2700,2700,0
20230704,174700,4588238220,2700,2700,2700,2700,0
20230704,174600,4588238220,2700,2700,2700,2700,0
20230704,174500,4588238220,2700,2700,2700,2700,0
20230704,174400,4588238220,2700,2700,2700,2700,0
20230704,174300,4588238220,2700,2700,2700,2700,0
20230704,174200,4588238220,2700,2700,2700,2700,0
20230704,174100,4588238220,2700,2700,2700,2700,151148
20230704,174000,4588238220,2700,2700,2700,2700,0
20230704,173900,4588238220,2700,2700,2700,2700,0
20230704,173800,4588238220,2700,2700,2700,2700,0
20230704,173700,4588238220,2700,2700,2700,2700,0
20230704,173600,4588238220,2700,2700,2700,2700,0
20230704,173500,4588238220,2700,2700,2700,2700,0
20230704,173400,4588238220,2700,2700,2700,2700,0
20230704,173300,4588238220,2700,2700,2700,2700,0
20230704,173200,4588238220,2700,2700,2700,2700,0
20230704,173100,4588238220,2700,2700,2700,2700,0
20230704,173000,4588238220,2700,2700,2700,2700,0
20230704,172900,4588238220,2700,2700,2700,2700,0
20230704,172800,4588238220,2700,2700,2700,2700,0
20230704,172700,4588238220,2700,2700,2700,2700,0
20230704,172600,4588238220,2700,2700,2700,2700,0
20230704,172500,4588238220,2700,2700,2700,2700,0
20230704,172400,4588238220,2700,2700,2700,2700,0
20230704,172300,4588238220,2700,2700,2700,2700,0
20230704,172200,4588238220,2700,2700,2700,2700,0
20230704,172100,4588238220,2700,2700,2700,2700,0
20230704,172000,4588238220,2700,2700,2700,2700,0
20230704,171900,4588238220,2700,2700,2700,2700,0
20230704,171800,4588238220,2700,2700,2700,2700,0
20230704,171700,4588238220,2700,2700,2700,2700,0
20230704,171600,4588238220,2700,2700,2700,2700,0
20230704,171500,4588238220,2700,2700,2700,2700,0
20230704,171400,4588238220,2700,2700,2700,2700,0
20230704,171300,4588238220,2700,2700,2700,2700,0
20230704,171200,4588238220,2700,2700,2700,2700,0
20230704,171100,4588238220,2700,2700,2700,2700,151148
20230704,171000,4588238220,2700,2700,2700,2700,0
20230704,170900,4588238220,2700,2700,2700,2700,0
20230704,170800,4588238220,2700,2700,2700,2700,0
20230704,170700,4588238220,2700,2700,2700,2700,0
20230704,170600,4588238220,2700,2700,2700,2700,0
20230704,170500,4588238220,2700,2700,2700,2700,0
20230704,170400,4588238220,2700,2700,2700,2700,0
20230704,170300,4588238220,2700,2700,2700,2700,0
20230704,170200,4588238220,2700,2700,2700,2700,0
20230704,170100,4588238220,2700,2700,2700,2700,0
20230704,170000,4588238220,2700,2700,2700,2700,0
20230704,165900,4588238220,2700,2700,2700,2700,0
20230704,165800,4588238220,2700,2700,2700,2700,0
20230704,165700,4588238220,2700,2700,2700,2700,0
20230704,165600,4588238220,2700,2700,2700,2700,0
20230704,165500,4588238220,2700,2700,2700,2700,0
20230704,165400,4588238220,2700,2700,2700,2700,0
20230704,165300,4588238220,2700,2700,2700,2700,0
20230704,165200,4588238220,2700,2700,2700,2700,0
20230704,165100,4588238220,2700,2700,2700,2700,0
20230704,165000,4588238220,2700,2700,2700,2700,0
20230704,164900,4588238220,2700,2700,2700,2700,0
20230704,164800,4588238220,2700,2700,2700,2700,0
20230704,164700,4588238220,2700,2700,2700,2700,0
20230704,164600,4588238220,2700,2700,2700,2700,0
20230704,164500,4588238220,2700,2700,2700,2700,0
20230704,164400,4588238220,2700,2700,2700,2700,0
20230704,164300,4588238220,2700,2700,2700,2700,0
20230704,164200,4588238220,2700,2700,2700,2700,0
20230704,164100,4588238220,2700,2700,2700,2700,151148
20230704,164000,4588238220,2700,2700,2700,2700,0
20230704,163900,4588238220,2700,2700,2700,2700,0
20230704,163800,4588238220,2700,2700,2700,2700,0
20230704,163700,4588238220,2700,2700,2700,2700,0
20230704,163600,4588238220,2700,2700,2700,2700,0
20230704,163500,4588238220,2700,2700,2700,2700,0
20230704,163400,4588238220,2700,2700,2700,2700,0
20230704,163300,4588238220,2700,2700,2700,2700,0
20230704,163200,4588238220,2700,2700,2700,2700,0
20230704,163100,4588238220,2700,2700,2700,2700,0
20230704,163000,4588238220,2700,2700,2700,2700,0
20230704,162900,4588238220,2700,2700,2700,2700,0
20230704,162800,4588238220,2700,2700,2700,2700,0
20230704,162700,4588238220,2700,2700,2700,2700,0
20230704,162600,4588238220,2700,2700,2700,2700,0
20230704,162500,4588238220,2700,2700,2700,2700,0
20230704,162400,4588238220,2700,2700,2700,2700,0
20230704,162300,4588238220,2700,2700,2700,2700,0
20230704,162200,4588238220,2700,2700,2700,2700,0
20230704,162100,4588238220,2700,2700,2700,2700,0
20230704,162000,4588238220,2700,2700,2700,2700,0
20230704,161900,4588238220,2700,2700,2700,2700,0
20230704,161800,4588238220,2700,2700,2700,2700,0
20230704,161700,4588238220,2700,2700,2700,2700,0
20230704,161600,4588238220,2700,2700,2700,2700,0
20230704,161500,4588238220,2700,2700,2700,2700,0
20230704,161400,4588238220,2700,2700,2700,2700,0
20230704,161300,4588238220,2700,2700,2700,2700,0
20230704,161200,4588238220,2700,2700,2700,2700,0
20230704,161100,4588238220,2700,2700,2700,2700,151148
20230704,161000,4588238220,2700,2700,2700,2700,0
20230704,160900,4588238220,2700,2700,2700,2700,0
20230704,160800,4588238220,2700,2700,2700,2700,0
20230704,160700,4588238220,2700,2700,2700,2700,0
20230704,160600,4588238220,2700,2700,2700,2700,0
20230704,160500,4588238220,2700,2700,2700,2700,0
20230704,160400,4588238220,2700,2700,2700,2700,0
20230704,160300,4588238220,2700,2700,2700,2700,0
20230704,160200,4588238220,2700,2700,2700,2700,0
20230704,160100,4588238220,2700,2700,2700,2700,0
20230704,160000,4588238220,2700,2700,2700,2700,0
20230704,155900,4588238220,2700,2700,2700,2700,0
20230704,155800,4588238220,2700,2700,2700,2700,0
20230704,155700,4588238220,2700,2700,2700,2700,0
20230704,155600,4588238220,2700,2700,2700,2700,0
20230704,155500,4588238220,2700,2700,2700,2700,0
20230704,155400,4588238220,2700,2700,2700,2700,0
20230704,155300,4588238220,2700,2700,2700,2700,0
20230704,155200,4588238220,2700,2700,2700,2700,0
20230704,155100,4588238220,2700,2700,2700,2700,0
20230704,155000,4588238220,2700,2700,2700,2700,0
20230704,154900,4588238220,2700,2700,2700,2700,0
20230704,154800,4588238220,2700,2700,2700,2700,0
20230704,154700,4588238220,2700,2700,2700,2700,0
20230704,154600,4588238220,2700,2700,2700,2700,0
20230704,154500,4588238220,2700,2700,2700,2700,0
20230704,154400,4588238220,2700,2700,2700,2700,0
20230704,154300,4588238220,2700,2700,2700,2700,0
20230704,154200,4588238220,2700,2700,2700,2700,0
20230704,154100,4588238220,2700,2700,2700,2700,151148
20230704,154000,4588238220,2700,2700,2700,2700,0
20230704,153900,4588238220,2700,2700,2700,2700,0
20230704,153800,4588238220,2700,2700,2700,2700,0
20230704,153700,4588238220,2700,2700,2700,2700,0
20230704,153600,4588238220,2700,2700,2700,2700,0
20230704,153500,4588238220,2700,2700,2700,2700,0
20230704,153400,4588238220,2700,2700,2700,2700,0
20230704,153300,4588238220,2700,2700,2700,2700,0
20230704,153200,4588238220,2700,2700,2700,2700,0
20230704,153100,4588238220,2700,2700,2700,2700,0
20230704,153000,4588238220,2700,2700,2700,2700,151148
20230704,152900,4180138620,2695,2695,2695,2695,0
20230704,152800,4180138620,2695,2695,2695,2695,0
20230704,152700,4180138620,2695,2695,2695,2695,0
20230704,152600,4180138620,2695,2695,2695,2695,0
20230704,152500,4180138620,2695,2695,2695,2695,0
20230704,152400,4180138620,2695,2695,2695,2695,0
20230704,152300,4180138620,2695,2695,2695,2695,0
20230704,152200,4180138620,2695,2695,2695,2695,0
20230704,152100,4180138620,2695,2695,2695,2695,0
20230704,152000,4180138620,2695,2695,2695,2695,0
20230704,151900,4180138620,2695,2695,2710,2695,132681
20230704,151800,3821810820,2695,2695,2700,2690,31139
20230704,151700,3737947145,2695,2700,2710,2695,85263
20230704,151600,3507739460,2700,2695,2700,2690,42499
20230704,151500,3393007630,2695,2700,2710,2695,54504
20230704,151400,3245789775,2695,2690,2700,2690,29997
20230704,151300,3164870570,2690,2665,2690,2660,17202
20230704,151200,3118805375,2660,2660,2665,2660,2995
20230704,151100,3110838655,2660,2660,2665,2660,582
20230704,151000,3109290505,2660,2655,2665,2655,3109
20230704,150900,3101031515,2660,2655,2660,2655,3125
20230704,150800,3092730125,2660,2660,2660,2660,38
20230704,150700,3092629045,2660,2665,2665,2660,2961
20230704,150600,3084747075,2665,2660,2665,2660,3271
20230704,150500,3076046045,2660,2665,2665,2660,13642
20230704,150400,3039739645,2665,2670,2670,2665,3523
20230704,150300,3030340475,2670,2670,2670,2665,2154
20230704,150200,3024591065,2665,2665,2665,2665,2214
20230704,150100,3018690755,2665,2670,2670,2665,115
20230704,150000,3018384255,2670,2665,2670,2665,1089
20230704,145900,3015482050,2665,2670,2670,2665,5020
20230704,145800,3002103435,2670,2675,2675,2670,11357
20230704,145700,2971775775,2675,2680,2680,2675,200
20230704,145600,2971240765,2675,2675,2675,2675,1115
20230704,145500,2968258140,2670,2670,2670,2670,222
20230704,145400,2967665400,2675,2675,2675,2675,1290
20230704,145300,2964214650,2675,2665,2675,2665,2329
20230704,145200,2957998040,2670,2675,2675,2670,4170
20230704,145100,2946863915,2680,2680,2680,2680,187
20230704,145000,2946362755,2680,2675,2680,2670,3537
20230704,144900,2936894655,2675,2675,2675,2675,538
20230704,144800,2935455505,2675,2675,2680,2675,2880
20230704,144700,2927750565,2680,2680,2680,2680,38
20230704,144600,2927648725,2680,2680,2685,2680,2747
20230704,144500,2920281170,2680,2685,2685,2680,78
20230704,144400,2920071820,2685,2685,2685,2685,1215
20230704,144300,2916809545,2685,2685,2690,2685,1787
20230704,144200,2912011440,2685,2685,2685,2685,710
20230704,144100,2910105090,2690,2685,2690,2685,2832
20230704,144000,2902489110,2685,2685,2690,2685,1025
20230704,143900,2899736510,2685,2685,2685,2685,1972
20230704,143800,2894441690,2685,2685,2685,2685,56
20230704,143700,2894291330,2685,2685,2685,2680,5449
20230704,143600,2879672930,2685,2680,2685,2680,1217
20230704,143500,2876411360,2680,2680,2680,2680,550
20230704,143400,2874937360,2680,2685,2685,2680,557
20230704,143300,2873443085,2680,2685,2685,2680,587
20230704,143200,2871868995,2685,2685,2685,2685,82
20230704,143100,2871648825,2685,2685,2690,2685,1887
20230704,143000,2866582225,2685,2680,2685,2680,252
20230704,142900,2865905610,2685,2680,2685,2680,400
20230704,142800,2864832110,2685,2685,2685,2685,298
20230704,142700,2864031980,2685,2680,2685,2680,1500
20230704,142600,2860005115,2685,2685,2685,2685,3
20230704,142500,2859997060,2685,2685,2690,2685,2141
20230704,142400,2854246475,2685,2690,2690,2685,1234
20230704,142300,2850932580,2685,2685,2685,2685,1783
20230704,142200,2846145225,2685,2680,2685,2680,184
20230704,142100,2845652080,2680,2690,2690,2680,3272
20230704,142000,2836866590,2690,2690,2695,2690,1084
20230704,141900,2833950625,2690,2690,2690,2690,2187
20230704,141800,2828067595,2685,2690,2690,2685,927
20230704,141700,2825578415,2685,2685,2690,2685,3033
20230704,141600,2817429805,2690,2690,2690,2690,1111
20230704,141500,2814441215,2695,2690,2695,2690,1193
20230704,141400,2811230040,2690,2690,2695,2690,3306
20230704,141300,2802328995,2690,2690,2695,2690,1848
20230704,141200,2797357635,2690,2690,2690,2685,1358
20230704,141100,2793705615,2685,2685,2685,2685,3108
20230704,141000,2785360635,2680,2680,2685,2680,1793
20230704,140900,2780555370,2680,2685,2685,2680,14009
20230704,140800,2743009200,2685,2680,2685,2680,990
20230704,140700,2740351750,2680,2685,2685,2680,265
20230704,140600,2739641075,2685,2685,2685,2685,3571
20230704,140500,2730052940,2680,2680,2680,2680,967
20230704,140400,2727461380,2675,2675,2675,2675,234
20230704,140300,2726835430,2675,2675,2680,2675,1443
20230704,140200,2722973900,2680,2680,2685,2680,11014
20230704,140100,2693455880,2680,2685,2685,2680,1079
20230704,140000,2690558970,2685,2685,2690,2685,1693
20230704,135900,2686011960,2685,2705,2705,2685,10716
20230704,135800,2657147125,2695,2675,2710,2675,53894
20230704,135700,2511739110,2680,2680,2680,2680,153
20230704,135600,2511329070,2680,2670,2680,2670,11566
20230704,135500,2480413035,2670,2680,2680,2670,17941
20230704,135400,2432470330,2680,2680,2685,2680,1916
20230704,135300,2427330435,2680,2680,2685,2675,3006
20230704,135200,2419274355,2680,2675,2680,2675,3553
20230704,135100,2409763670,2675,2675,2675,2670,298
20230704,135000,2408967845,2675,2675,2675,2670,1678
20230704,134900,2404482165,2675,2680,2680,2675,3170
20230704,134800,2396000285,2680,2680,2685,2680,5344
20230704,134700,2381670625,2680,2670,2680,2670,11123
20230704,134600,2351942260,2665,2665,2665,2665,1848
20230704,134500,2347017340,2665,2670,2670,2660,2009
20230704,134400,2341666505,2670,2670,2670,2665,1963
20230704,134300,2336430295,2670,2670,2670,2665,518
20230704,134200,2335047240,2670,2670,2670,2665,663
20230704,134100,2333277680,2665,2665,2670,2665,1301
20230704,134000,2329807455,2665,2665,2670,2665,2729
20230704,133900,2322534665,2665,2670,2675,2665,13199
20230704,133800,2287279855,2665,2655,2670,2650,12149
20230704,133700,2254911625,2655,2655,2655,2655,63
20230704,133600,2254744360,2655,2655,2655,2655,1137
20230704,133500,2251725625,2655,2655,2655,2655,30
20230704,133400,2251645975,2655,2655,2655,2655,2
20230704,133300,2251640665,2655,2655,2655,2655,56
20230704,133200,2251491985,2655,2640,2655,2640,4244
20230704,133100,2240230655,2640,2640,2640,2640,72
20230704,133000,2240040575,2640,2640,2640,2640,150
20230704,132900,2239644575,2640,2640,2640,2640,80
20230704,132800,2239433375,2640,2640,2640,2640,10
20230704,132700,2239406975,2645,2645,2645,2645,20
20230704,132600,2239354075,2645,2645,2645,2645,5
20230704,132500,2239340850,2640,2650,2650,2640,2805
20230704,132400,2231910110,2645,2645,2650,2640,278
20230704,132300,2231175315,2645,2645,2650,2645,170
20230704,132200,2230725540,2650,2645,2650,2645,190
20230704,132100,2230222985,2640,2650,2650,2640,2562
20230704,132000,2223459195,2650,2650,2650,2650,0
20230704,131900,2223459195,2650,2650,2650,2650,10
20230704,131800,2223432695,2650,2650,2650,2650,204
20230704,131700,2222892095,2650,2650,2650,2650,205
20230704,131600,2222348845,2650,2650,2650,2650,8
20230704,131500,2222327645,2650,2650,2650,2650,0
20230704,131400,2222327645,2650,2645,2650,2645,122
20230704,131300,2222004950,2640,2640,2640,2640,878
20230704,131200,2219687030,2635,2635,2635,2635,126
20230704,131100,2219355020,2635,2635,2635,2635,37
20230704,131000,2219257525,2635,2640,2640,2635,1235
20230704,130900,2216002685,2645,2645,2645,2645,10
20230704,130800,2215976235,2640,2635,2640,2635,4
20230704,130700,2215965690,2640,2640,2640,2640,4397
20230704,130600,2204357610,2645,2645,2645,2645,550
20230704,130500,2202902860,2645,2645,2645,2645,413
20230704,130400,2201810475,2645,2645,2645,2645,1686
20230704,130300,2197351005,2645,2650,2650,2645,277
20230704,130200,2196618090,2650,2650,2650,2650,144
20230704,130100,2196236490,2650,2650,2650,2650,52
20230704,130000,2196098690,2650,2645,2650,2645,3
20230704,125900,2196090750,2650,2650,2650,2650,0
20230704,125800,2196090750,2650,2645,2650,2635,2931
20230704,125700,2188350540,2645,2645,2645,2645,278
20230704,125600,2187615230,2645,2650,2650,2640,1346
20230704,125500,2184052655,2645,2650,2650,2640,534
20230704,125400,2182637590,2650,2640,2650,2640,6030
20230704,125300,2166712620,2645,2645,2645,2645,27
20230704,125200,2166641205,2645,2645,2645,2645,210
20230704,125100,2166085755,2645,2645,2645,2645,55
20230704,125000,2165940280,2640,2640,2640,2640,32
20230704,124900,2165855800,2645,2645,2645,2645,195
20230704,124800,2165340025,2645,2645,2645,2645,697
20230704,124700,2163496460,2640,2640,2640,2640,378
20230704,124600,2162498540,2640,2640,2640,2640,888
20230704,124500,2160154220,2640,2640,2640,2640,1216
20230704,124400,2156943980,2640,2640,2640,2640,66
20230704,124300,2156769740,2640,2645,2645,2640,1311
20230704,124200,2153307175,2645,2650,2650,2645,815
20230704,124100,2151150500,2650,2655,2655,2650,3973
20230704,124000,2140621655,2650,2655,2655,2645,11799
20230704,123900,2109354495,2650,2645,2650,2645,5660
20230704,123800,2094361165,2645,2645,2645,2645,1
20230704,123700,2094358520,2640,2640,2640,2640,501
20230704,123600,2093035880,2635,2630,2635,2630,2433
20230704,123500,2086625495,2625,2625,2625,2625,1140
20230704,123400,2083632995,2630,2625,2630,2625,332
20230704,123300,2082760495,2625,2625,2625,2625,266
20230704,123200,2082062245,2630,2630,2630,2630,45
20230704,123100,2081943895,2630,2630,2630,2630,0
20230704,123000,2081943895,2630,2630,2630,2630,503
20230704,122900,2080621005,2625,2625,2625,2625,0
20230704,122800,2080621005,2625,2625,2625,2625,0
20230704,122700,2080621005,2625,2625,2625,2625,0
20230704,122600,2080621005,2625,2625,2625,2625,500
20230704,122500,2079308505,2625,2625,2625,2625,200
20230704,122400,2078783505,2625,2625,2625,2625,0
20230704,122300,2078783505,2625,2625,2625,2625,0
20230704,122200,2078783505,2625,2625,2625,2625,0
20230704,122100,2078783505,2625,2625,2625,2625,0
20230704,122000,2078783505,2625,2625,2625,2625,0
20230704,121900,2078783505,2625,2625,2625,2625,900
20230704,121800,2076421005,2635,2635,2635,2635,200
20230704,121700,2075894005,2620,2620,2620,2620,9
20230704,121600,2075870425,2620,2625,2625,2620,1080
20230704,121500,2073035825,2625,2625,2625,2625,4279
20230704,121400,2061803450,2625,2630,2630,2625,614
20230704,121300,2060190450,2635,2635,2635,2635,1
20230704,121200,2060187815,2635,2635,2635,2635,300
20230704,121100,2059397315,2635,2630,2635,2625,104
20230704,121000,2059124275,2630,2630,2630,2630,122
20230704,120900,2058803415,2630,2630,2630,2630,356
20230704,120800,2057867135,2625,2625,2625,2625,0
20230704,120700,2057867135,2625,2625,2625,2625,0
20230704,120600,2057867135,2625,2625,2625,2625,300
20230704,120500,2057079635,2625,2625,2625,2625,1
20230704,120400,2057077010,2625,2625,2625,2625,140
20230704,120300,2056709510,2625,2630,2630,2625,100
20230704,120200,2056446760,2630,2630,2630,2630,1132
20230704,120100,2053469600,2630,2630,2630,2630,129
20230704,120000,2053130330,2630,2630,2630,2630,3
20230704,115900,2053122440,2635,2635,2635,2635,60
20230704,115800,2052964340,2635,2635,2635,2635,0
20230704,115700,2052964340,2635,2630,2635,2630,2
20230704,115600,2052959075,2635,2630,2635,2630,238
20230704,115500,2052333130,2625,2625,2625,2625,2032
20230704,115400,2046999130,2620,2620,2620,2620,1814
20230704,115300,2042246450,2620,2630,2630,2620,148
20230704,115200,2041858625,2615,2620,2620,2615,30
20230704,115100,2041780160,2615,2620,2620,2615,77
20230704,115000,2041578700,2615,2620,2620,2615,501
20230704,114900,2040267135,2630,2630,2630,2630,81
20230704,114800,2040054105,2630,2630,2630,2630,219
20230704,114700,2039478135,2630,2630,2630,2630,1
20230704,114600,2039475505,2615,2615,2615,2615,369
20230704,114500,2038510570,2615,2620,2620,2615,4346
20230704,114400,2027124060,2620,2620,2620,2620,0
20230704,114300,2027124060,2620,2620,2620,2620,1
20230704,114200,2027121440,2620,2620,2620,2620,699
20230704,114100,2025290060,2620,2620,2620,2620,0
20230704,114000,2025290060,2620,2625,2625,2620,500
20230704,113900,2023980025,2620,2620,2620,2620,0
20230704,113800,2023980025,2620,2625,2625,2620,1003
20230704,113700,2021350800,2625,2625,2625,2625,53
20230704,113600,2021211675,2625,2625,2625,2625,82
20230704,113500,2020996425,2620,2620,2620,2620,440
20230704,113400,2019843625,2625,2625,2625,2625,2511
20230704,113300,2013252250,2625,2625,2625,2625,121
20230704,113200,2012934625,2625,2625,2625,2625,945
20230704,113100,2010454000,2625,2635,2635,2625,4000
20230704,113000,1999946010,2635,2635,2635,2630,173
20230704,112900,1999490160,2630,2635,2635,2630,2
20230704,112800,1999484895,2635,2635,2635,2635,54
20230704,112700,1999342605,2645,2635,2645,2635,207
20230704,112600,1998797150,2630,2640,2640,2630,3010
20230704,112500,1990850850,2635,2635,2635,2635,477
20230704,112400,1989593955,2640,2640,2640,2640,166
20230704,112300,1989155715,2635,2640,2640,2635,11
20230704,112200,1989126680,2635,2635,2635,2635,42
20230704,112100,1989016010,2635,2635,2635,2635,373
20230704,112000,1988033155,2640,2640,2640,2640,802
20230704,111900,1985915875,2640,2630,2640,2630,2255
20230704,111800,1979972935,2630,2630,2630,2630,712
20230704,111700,1978100375,2630,2630,2630,2630,14
20230704,111600,1978063555,2630,2625,2630,2620,2317
20230704,111500,1971984860,2625,2625,2625,2625,85
20230704,111400,1971761735,2625,2625,2625,2625,1
20230704,111300,1971759110,2630,2630,2630,2630,0
20230704,111200,1971759110,2630,2625,2630,2625,453
20230704,111100,1970569960,2630,2630,2630,2630,170
20230704,111000,1970122860,2630,2630,2630,2630,500
20230704,110900,1968807860,2635,2635,2635,2635,1384
20230704,110800,1965161020,2635,2635,2635,2635,7
20230704,110700,1965142575,2640,2635,2640,2630,88
20230704,110600,1964911100,2635,2635,2635,2635,985
20230704,110500,1962315625,2635,2635,2635,2635,470
20230704,110400,1961077175,2640,2640,2640,2640,2
20230704,110300,1961071895,2635,2640,2640,2635,14
20230704,110200,1961034985,2640,2640,2640,2640,9
20230704,110100,1961011225,2640,2640,2640,2640,110
20230704,110000,1960720825,2640,2640,2640,2640,2
20230704,105900,1960715545,2640,2640,2640,2640,5
20230704,105800,1960702345,2635,2655,2655,2635,1777
20230704,105700,1956004425,2655,2645,2660,2645,3401
20230704,105600,1946975200,2645,2645,2645,2645,72
20230704,105500,1946784760,2645,2640,2645,2640,903
20230704,105400,1944400335,2640,2640,2640,2640,720
20230704,105300,1942499535,2640,2640,2640,2635,147
20230704,105200,1942111960,2635,2630,2635,2630,4385
20230704,105100,1930576425,2630,2625,2630,2620,2260
20230704,105000,1924647835,2625,2625,2625,2625,61
20230704,104900,1924487710,2620,2635,2635,2620,151
20230704,104800,1924092075,2615,2630,2630,2615,2546
20230704,104700,1917415465,2615,2615,2615,2615,1736
20230704,104600,1912875825,2615,2625,2625,2615,1065
20230704,104500,1910087325,2625,2625,2625,2620,1442
20230704,104400,1906305875,2625,2635,2635,2625,218
20230704,104300,1905732540,2630,2630,2630,2630,303
20230704,104200,1904935650,2630,2630,2630,2630,18
20230704,104100,1904888310,2630,2625,2630,2625,73
20230704,104000,1904696435,2625,2625,2625,2625,0
20230704,103900,1904696435,2625,2625,2625,2625,1161
20230704,103800,1901648810,2630,2630,2630,2630,501
20230704,103700,1900331180,2630,2630,2630,2630,399
20230704,103600,1899281810,2630,2630,2635,2630,881
20230704,103500,1896961455,2625,2615,2625,2615,2992
20230704,103400,1889125920,2615,2615,2615,2610,1261
20230704,103300,1885831925,2615,2615,2615,2615,0
20230704,103200,1885831925,2615,2610,2615,2610,314
20230704,103100,1885012365,2610,2610,2610,2610,1269
20230704,103000,1881700275,2610,2610,2615,2610,2791
20230704,102900,1874413725,2610,2610,2610,2610,472
20230704,102800,1873181805,2615,2615,2615,2615,3060
20230704,102700,1865179905,2610,2615,2620,2610,1793
20230704,102600,1860491275,2615,2610,2615,2610,4326
20230704,102500,1849188785,2615,2620,2620,2615,4176
20230704,102400,1838266645,2620,2620,2620,2620,1047
20230704,102300,1835523505,2620,2625,2625,2620,1772
20230704,102200,1830880845,2620,2620,2620,2620,250
20230704,102100,1830225845,2630,2630,2630,2630,4
20230704,102000,1830215325,2620,2620,2620,2620,402
20230704,101900,1829162085,2625,2625,2630,2615,9591
20230704,101800,1803987730,2630,2625,2630,2620,2308
20230704,101700,1797927710,2625,2620,2625,2620,579
20230704,101600,1796409475,2625,2630,2630,2625,1530
20230704,101500,1792388435,2630,2630,2630,2630,253
20230704,101400,1791723045,2630,2630,2630,2630,11
20230704,101300,1791694115,2630,2635,2635,2630,2534
20230704,101200,1785029530,2635,2625,2635,2620,6807
20230704,101100,1767138085,2620,2620,2630,2620,1983
20230704,101000,1761933730,2620,2635,2635,2620,1373
20230704,100900,1758321340,2635,2620,2635,2620,94
20230704,100800,1758074550,2635,2635,2635,2635,1000
20230704,100700,1755439550,2635,2630,2635,2620,3178
20230704,100600,1747107300,2635,2630,2635,2630,477
20230704,100500,1745852745,2630,2630,2630,2630,959
20230704,100400,1743330575,2630,2625,2630,2625,2051
20230704,100300,1737941565,2625,2620,2625,2620,2545
20230704,100200,1731268205,2625,2620,2625,2615,623
20230704,100100,1729635735,2630,2610,2630,2610,966
20230704,100000,1727113300,2610,2605,2610,2600,2011
20230704,095900,1721881605,2600,2610,2610,2600,3725
20230704,095800,1712189125,2615,2615,2615,2605,269
20230704,095700,1711488360,2600,2625,2625,2600,5727
20230704,095600,1696536945,2625,2615,2630,2615,1629
20230704,095500,1692272075,2630,2630,2630,2630,325
20230704,095400,1691417325,2630,2625,2630,2610,1875
20230704,095300,1686521530,2630,2630,2630,2625,111
20230704,095200,1686230100,2630,2625,2630,2605,3361
20230704,095100,1677453540,2625,2625,2625,2610,422
20230704,095000,1676348550,2625,2620,2625,2605,5150
20230704,094900,1662899495,2625,2630,2630,2625,479
20230704,094800,1661640615,2630,2625,2635,2625,211
20230704,094700,1661086685,2635,2630,2635,2620,1421
20230704,094600,1657355445,2635,2635,2635,2615,1749
20230704,094500,1652755045,2635,2635,2635,2600,23813
20230704,094400,1590605255,2635,2635,2635,2620,5114
20230704,094300,1577183890,2630,2635,2635,2625,8047
20230704,094200,1556048535,2630,2645,2645,2630,5051
20230704,094100,1542743830,2645,2655,2655,2640,4415
20230704,094000,1531071230,2655,2655,2660,2640,3289
20230704,093900,1522372495,2660,2655,2660,2645,5997
20230704,093800,1506450340,2655,2650,2655,2650,1398
20230704,093700,1502740630,2650,2645,2650,2645,1625
20230704,093600,1498439570,2645,2635,2645,2630,1414
20230704,093500,1494706065,2635,2630,2640,2630,8385
20230704,093400,1472648715,2630,2650,2650,2630,2303
20230704,093300,1466570925,2650,2645,2650,2645,205
20230704,093200,1466028680,2650,2650,2650,2645,438
20230704,093100,1464870130,2645,2655,2655,2645,1044
20230704,093000,1462102410,2650,2655,2655,2650,3690
20230704,092900,1452313145,2660,2660,2660,2655,2748
20230704,092800,1445005670,2660,2660,2670,2650,15810
20230704,092700,1402941140,2665,2620,2670,2620,63659
20230704,092600,1235915620,2620,2635,2635,2620,11764
20230704,092500,1204963300,2635,2645,2645,2635,11238
20230704,092400,1175306270,2645,2645,2650,2640,10943
20230704,092300,1146390190,2645,2645,2650,2645,5817
20230704,092200,1130996360,2645,2670,2670,2645,60374
20230704,092100,970365000,2665,2675,2675,2665,7398
20230704,092000,950645010,2670,2675,2675,2670,12069
20230704,091900,918405460,2675,2695,2695,2675,24071
20230704,091800,853591065,2695,2700,2700,2695,10582
20230704,091700,825041170,2700,2695,2705,2695,26559
20230704,091600,753346550,2695,2690,2695,2685,8586
20230704,091500,730243090,2690,2690,2690,2685,1825
20230704,091400,725342770,2685,2680,2685,2680,5574
20230704,091300,710387915,2685,2680,2685,2680,3609
20230704,091200,700712085,2685,2680,2690,2675,4488
20230704,091100,688680640,2685,2685,2685,2680,2439
20230704,091000,682140590,2680,2690,2690,2675,8669
20230704,090900,658885665,2690,2700,2705,2685,13981
20230704,090800,621183775,2700,2695,2715,2690,46526
20230704,090700,495476080,2695,2695,2695,2685,11756
20230704,090600,463837995,2695,2675,2695,2670,10211
20230704,090500,436409525,2675,2680,2680,2670,4857
20230704,090400,423425275,2680,2700,2700,2670,15973
20230704,090300,380497415,2700,2690,2705,2685,39573
20230704,090200,273822905,2695,2690,2695,2665,27979
20230704,090100,198726950,2690,2675,2690,2675,24001
20230704,090000,134306455,2675,2670,2685,2660,49653