KissMeData/339950/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205300,451971865,2085,2085,2085,2085,6546
20230705,205200,451971865,2085,2085,2085,2085,0
20230705,205100,451971865,2085,2085,2085,2085,0
20230705,205000,451971865,2085,2085,2085,2085,0
20230705,204900,451971865,2085,2085,2085,2085,0
20230705,204800,451971865,2085,2085,2085,2085,0
20230705,204700,451971865,2085,2085,2085,2085,0
20230705,204600,451971865,2085,2085,2085,2085,0
20230705,204500,451971865,2085,2085,2085,2085,0
20230705,204400,451971865,2085,2085,2085,2085,0
20230705,204300,451971865,2085,2085,2085,2085,0
20230705,204200,451971865,2085,2085,2085,2085,0
20230705,204100,451971865,2085,2085,2085,2085,0
20230705,204000,451971865,2085,2085,2085,2085,0
20230705,203900,451971865,2085,2085,2085,2085,0
20230705,203800,451971865,2085,2085,2085,2085,0
20230705,203700,451971865,2085,2085,2085,2085,0
20230705,203600,451971865,2085,2085,2085,2085,0
20230705,203500,451971865,2085,2085,2085,2085,0
20230705,203400,451971865,2085,2085,2085,2085,0
20230705,203300,451971865,2085,2085,2085,2085,0
20230705,203200,451971865,2085,2085,2085,2085,0
20230705,203100,451971865,2085,2085,2085,2085,0
20230705,203000,451971865,2085,2085,2085,2085,0
20230705,202900,451971865,2085,2085,2085,2085,0
20230705,202800,451971865,2085,2085,2085,2085,0
20230705,202700,451971865,2085,2085,2085,2085,0
20230705,202600,451971865,2085,2085,2085,2085,0
20230705,202500,451971865,2085,2085,2085,2085,0
20230705,202400,451971865,2085,2085,2085,2085,0
20230705,202300,451971865,2085,2085,2085,2085,6546
20230705,202200,451971865,2085,2085,2085,2085,0
20230705,202100,451971865,2085,2085,2085,2085,0
20230705,202000,451971865,2085,2085,2085,2085,0
20230705,201900,451971865,2085,2085,2085,2085,0
20230705,201800,451971865,2085,2085,2085,2085,0
20230705,201700,451971865,2085,2085,2085,2085,0
20230705,201600,451971865,2085,2085,2085,2085,0
20230705,201500,451971865,2085,2085,2085,2085,0
20230705,201400,451971865,2085,2085,2085,2085,0
20230705,201300,451971865,2085,2085,2085,2085,0
20230705,201200,451971865,2085,2085,2085,2085,0
20230705,201100,451971865,2085,2085,2085,2085,0
20230705,201000,451971865,2085,2085,2085,2085,0
20230705,200900,451971865,2085,2085,2085,2085,0
20230705,200800,451971865,2085,2085,2085,2085,0
20230705,200700,451971865,2085,2085,2085,2085,0
20230705,200600,451971865,2085,2085,2085,2085,0
20230705,200500,451971865,2085,2085,2085,2085,0
20230705,200400,451971865,2085,2085,2085,2085,0
20230705,200300,451971865,2085,2085,2085,2085,0
20230705,200200,451971865,2085,2085,2085,2085,0
20230705,200100,451971865,2085,2085,2085,2085,0
20230705,200000,451971865,2085,2085,2085,2085,0
20230705,195900,451971865,2085,2085,2085,2085,0
20230705,195800,451971865,2085,2085,2085,2085,0
20230705,195700,451971865,2085,2085,2085,2085,0
20230705,195600,451971865,2085,2085,2085,2085,0
20230705,195500,451971865,2085,2085,2085,2085,0
20230705,195400,451971865,2085,2085,2085,2085,0
20230705,195300,451971865,2085,2085,2085,2085,6546
20230705,195200,451971865,2085,2085,2085,2085,0
20230705,195100,451971865,2085,2085,2085,2085,0
20230705,195000,451971865,2085,2085,2085,2085,0
20230705,194900,451971865,2085,2085,2085,2085,0
20230705,194800,451971865,2085,2085,2085,2085,0
20230705,194700,451971865,2085,2085,2085,2085,0
20230705,194600,451971865,2085,2085,2085,2085,0
20230705,194500,451971865,2085,2085,2085,2085,0
20230705,194400,451971865,2085,2085,2085,2085,0
20230705,194300,451971865,2085,2085,2085,2085,0
20230705,194200,451971865,2085,2085,2085,2085,0
20230705,194100,451971865,2085,2085,2085,2085,0
20230705,194000,451971865,2085,2085,2085,2085,0
20230705,193900,451971865,2085,2085,2085,2085,0
20230705,193800,451971865,2085,2085,2085,2085,0
20230705,193700,451971865,2085,2085,2085,2085,0
20230705,193600,451971865,2085,2085,2085,2085,0
20230705,193500,451971865,2085,2085,2085,2085,0
20230705,193400,451971865,2085,2085,2085,2085,0
20230705,193300,451971865,2085,2085,2085,2085,0
20230705,193200,451971865,2085,2085,2085,2085,0
20230705,193100,451971865,2085,2085,2085,2085,0
20230705,193000,451971865,2085,2085,2085,2085,0
20230705,192900,451971865,2085,2085,2085,2085,0
20230705,192800,451971865,2085,2085,2085,2085,0
20230705,192700,451971865,2085,2085,2085,2085,0
20230705,192600,451971865,2085,2085,2085,2085,0
20230705,192500,451971865,2085,2085,2085,2085,0
20230705,192400,451971865,2085,2085,2085,2085,0
20230705,192300,451971865,2085,2085,2085,2085,6546
20230705,192200,451971865,2085,2085,2085,2085,0
20230705,192100,451971865,2085,2085,2085,2085,0
20230705,192000,451971865,2085,2085,2085,2085,0
20230705,191900,451971865,2085,2085,2085,2085,0
20230705,191800,451971865,2085,2085,2085,2085,0
20230705,191700,451971865,2085,2085,2085,2085,0
20230705,191600,451971865,2085,2085,2085,2085,0
20230705,191500,451971865,2085,2085,2085,2085,0
20230705,191400,451971865,2085,2085,2085,2085,0
20230705,191300,451971865,2085,2085,2085,2085,0
20230705,191200,451971865,2085,2085,2085,2085,0
20230705,191100,451971865,2085,2085,2085,2085,0
20230705,191000,451971865,2085,2085,2085,2085,0
20230705,190900,451971865,2085,2085,2085,2085,0
20230705,190800,451971865,2085,2085,2085,2085,0
20230705,190700,451971865,2085,2085,2085,2085,0
20230705,190600,451971865,2085,2085,2085,2085,0
20230705,190500,451971865,2085,2085,2085,2085,0
20230705,190400,451971865,2085,2085,2085,2085,0
20230705,190300,451971865,2085,2085,2085,2085,0
20230705,190200,451971865,2085,2085,2085,2085,0
20230705,190100,451971865,2085,2085,2085,2085,0
20230705,190000,451971865,2085,2085,2085,2085,0
20230705,185900,451971865,2085,2085,2085,2085,0
20230705,185800,451971865,2085,2085,2085,2085,0
20230705,185700,451971865,2085,2085,2085,2085,0
20230705,185600,451971865,2085,2085,2085,2085,0
20230705,185500,451971865,2085,2085,2085,2085,0
20230705,185400,451971865,2085,2085,2085,2085,0
20230705,185300,451971865,2085,2085,2085,2085,6546
20230705,185200,451971865,2085,2085,2085,2085,0
20230705,185100,451971865,2085,2085,2085,2085,0
20230705,185000,451971865,2085,2085,2085,2085,0
20230705,184900,451971865,2085,2085,2085,2085,0
20230705,184800,451971865,2085,2085,2085,2085,0
20230705,184700,451971865,2085,2085,2085,2085,0
20230705,184600,451971865,2085,2085,2085,2085,0
20230705,184500,451971865,2085,2085,2085,2085,0
20230705,184400,451971865,2085,2085,2085,2085,0
20230705,184300,451971865,2085,2085,2085,2085,0
20230705,184200,451971865,2085,2085,2085,2085,0
20230705,184100,451971865,2085,2085,2085,2085,0
20230705,184000,451971865,2085,2085,2085,2085,0
20230705,183900,451971865,2085,2085,2085,2085,0
20230705,183800,451971865,2085,2085,2085,2085,0
20230705,183700,451971865,2085,2085,2085,2085,0
20230705,183600,451971865,2085,2085,2085,2085,0
20230705,183500,451971865,2085,2085,2085,2085,0
20230705,183400,451971865,2085,2085,2085,2085,0
20230705,183300,451971865,2085,2085,2085,2085,0
20230705,183200,451971865,2085,2085,2085,2085,0
20230705,183100,451971865,2085,2085,2085,2085,0
20230705,183000,451971865,2085,2085,2085,2085,0
20230705,182900,451971865,2085,2085,2085,2085,0
20230705,182800,451971865,2085,2085,2085,2085,0
20230705,182700,451971865,2085,2085,2085,2085,0
20230705,182600,451971865,2085,2085,2085,2085,0
20230705,182500,451971865,2085,2085,2085,2085,0
20230705,182400,451971865,2085,2085,2085,2085,0
20230705,182300,451971865,2085,2085,2085,2085,6546
20230705,182200,451971865,2085,2085,2085,2085,0
20230705,182100,451971865,2085,2085,2085,2085,0
20230705,182000,451971865,2085,2085,2085,2085,0
20230705,181900,451971865,2085,2085,2085,2085,0
20230705,181800,451971865,2085,2085,2085,2085,0
20230705,181700,451971865,2085,2085,2085,2085,0
20230705,181600,451971865,2085,2085,2085,2085,0
20230705,181500,451971865,2085,2085,2085,2085,0
20230705,181400,451971865,2085,2085,2085,2085,0
20230705,181300,451971865,2085,2085,2085,2085,0
20230705,181200,451971865,2085,2085,2085,2085,0
20230705,181100,451971865,2085,2085,2085,2085,0
20230705,181000,451971865,2085,2085,2085,2085,0
20230705,180900,451971865,2085,2085,2085,2085,0
20230705,180800,451971865,2085,2085,2085,2085,0
20230705,180700,451971865,2085,2085,2085,2085,0
20230705,180600,451971865,2085,2085,2085,2085,0
20230705,180500,451971865,2085,2085,2085,2085,0
20230705,180400,451971865,2085,2085,2085,2085,0
20230705,180300,451971865,2085,2085,2085,2085,0
20230705,180200,451971865,2085,2085,2085,2085,0
20230705,180100,451971865,2085,2085,2085,2085,0
20230705,180000,451971865,2085,2085,2085,2085,0
20230705,175900,451971865,2085,2085,2085,2085,0
20230705,175800,451971865,2085,2085,2085,2085,0
20230705,175700,451971865,2085,2085,2085,2085,0
20230705,175600,451971865,2085,2085,2085,2085,0
20230705,175500,451971865,2085,2085,2085,2085,0
20230705,175400,451971865,2085,2085,2085,2085,0
20230705,175300,451971865,2085,2085,2085,2085,6546
20230705,175200,451971865,2085,2085,2085,2085,0
20230705,175100,451971865,2085,2085,2085,2085,0
20230705,175000,451971865,2085,2085,2085,2085,0
20230705,174900,451971865,2085,2085,2085,2085,0
20230705,174800,451971865,2085,2085,2085,2085,0
20230705,174700,451971865,2085,2085,2085,2085,0
20230705,174600,451971865,2085,2085,2085,2085,0
20230705,174500,451971865,2085,2085,2085,2085,0
20230705,174400,451971865,2085,2085,2085,2085,0
20230705,174300,451971865,2085,2085,2085,2085,0
20230705,174200,451971865,2085,2085,2085,2085,0
20230705,174100,451971865,2085,2085,2085,2085,0
20230705,174000,451971865,2085,2085,2085,2085,0
20230705,173900,451971865,2085,2085,2085,2085,0
20230705,173800,451971865,2085,2085,2085,2085,0
20230705,173700,451971865,2085,2085,2085,2085,0
20230705,173600,451971865,2085,2085,2085,2085,0
20230705,173500,451971865,2085,2085,2085,2085,0
20230705,173400,451971865,2085,2085,2085,2085,0
20230705,173300,451971865,2085,2085,2085,2085,0
20230705,173200,451971865,2085,2085,2085,2085,0
20230705,173100,451971865,2085,2085,2085,2085,0
20230705,173000,451971865,2085,2085,2085,2085,0
20230705,172900,451971865,2085,2085,2085,2085,0
20230705,172800,451971865,2085,2085,2085,2085,0
20230705,172700,451971865,2085,2085,2085,2085,0
20230705,172600,451971865,2085,2085,2085,2085,0
20230705,172500,451971865,2085,2085,2085,2085,0
20230705,172400,451971865,2085,2085,2085,2085,0
20230705,172300,451971865,2085,2085,2085,2085,6546
20230705,172200,451971865,2085,2085,2085,2085,0
20230705,172100,451971865,2085,2085,2085,2085,0
20230705,172000,451971865,2085,2085,2085,2085,0
20230705,171900,451971865,2085,2085,2085,2085,0
20230705,171800,451971865,2085,2085,2085,2085,0
20230705,171700,451971865,2085,2085,2085,2085,0
20230705,171600,451971865,2085,2085,2085,2085,0
20230705,171500,451971865,2085,2085,2085,2085,0
20230705,171400,451971865,2085,2085,2085,2085,0
20230705,171300,451971865,2085,2085,2085,2085,0
20230705,171200,451971865,2085,2085,2085,2085,0
20230705,171100,451971865,2085,2085,2085,2085,0
20230705,171000,451971865,2085,2085,2085,2085,0
20230705,170900,451971865,2085,2085,2085,2085,0
20230705,170800,451971865,2085,2085,2085,2085,0
20230705,170700,451971865,2085,2085,2085,2085,0
20230705,170600,451971865,2085,2085,2085,2085,0
20230705,170500,451971865,2085,2085,2085,2085,0
20230705,170400,451971865,2085,2085,2085,2085,0
20230705,170300,451971865,2085,2085,2085,2085,0
20230705,170200,451971865,2085,2085,2085,2085,0
20230705,170100,451971865,2085,2085,2085,2085,0
20230705,170000,451971865,2085,2085,2085,2085,0
20230705,165900,451971865,2085,2085,2085,2085,0
20230705,165800,451971865,2085,2085,2085,2085,0
20230705,165700,451971865,2085,2085,2085,2085,0
20230705,165600,451971865,2085,2085,2085,2085,0
20230705,165500,451971865,2085,2085,2085,2085,0
20230705,165400,451971865,2085,2085,2085,2085,0
20230705,165300,451971865,2085,2085,2085,2085,6546
20230705,165200,451971865,2085,2085,2085,2085,0
20230705,165100,451971865,2085,2085,2085,2085,0
20230705,165000,451971865,2085,2085,2085,2085,0
20230705,164900,451971865,2085,2085,2085,2085,0
20230705,164800,451971865,2085,2085,2085,2085,0
20230705,164700,451971865,2085,2085,2085,2085,0
20230705,164600,451971865,2085,2085,2085,2085,0
20230705,164500,451971865,2085,2085,2085,2085,0
20230705,164400,451971865,2085,2085,2085,2085,0
20230705,164300,451971865,2085,2085,2085,2085,0
20230705,164200,451971865,2085,2085,2085,2085,0
20230705,164100,451971865,2085,2085,2085,2085,0
20230705,164000,451971865,2085,2085,2085,2085,0
20230705,163900,451971865,2085,2085,2085,2085,0
20230705,163800,451971865,2085,2085,2085,2085,0
20230705,163700,451971865,2085,2085,2085,2085,0
20230705,163600,451971865,2085,2085,2085,2085,0
20230705,163500,451971865,2085,2085,2085,2085,0
20230705,163400,451971865,2085,2085,2085,2085,0
20230705,163300,451971865,2085,2085,2085,2085,0
20230705,163200,451971865,2085,2085,2085,2085,0
20230705,163100,451971865,2085,2085,2085,2085,0
20230705,163000,451971865,2085,2085,2085,2085,0
20230705,162900,451971865,2085,2085,2085,2085,0
20230705,162800,451971865,2085,2085,2085,2085,0
20230705,162700,451971865,2085,2085,2085,2085,0
20230705,162600,451971865,2085,2085,2085,2085,0
20230705,162500,451971865,2085,2085,2085,2085,0
20230705,162400,451971865,2085,2085,2085,2085,0
20230705,162300,451971865,2085,2085,2085,2085,6546
20230705,162200,451971865,2085,2085,2085,2085,0
20230705,162100,451971865,2085,2085,2085,2085,0
20230705,162000,451971865,2085,2085,2085,2085,0
20230705,161900,451971865,2085,2085,2085,2085,0
20230705,161800,451971865,2085,2085,2085,2085,0
20230705,161700,451971865,2085,2085,2085,2085,0
20230705,161600,451971865,2085,2085,2085,2085,0
20230705,161500,451971865,2085,2085,2085,2085,0
20230705,161400,451971865,2085,2085,2085,2085,0
20230705,161300,451971865,2085,2085,2085,2085,0
20230705,161200,451971865,2085,2085,2085,2085,0
20230705,161100,451971865,2085,2085,2085,2085,0
20230705,161000,451971865,2085,2085,2085,2085,0
20230705,160900,451971865,2085,2085,2085,2085,0
20230705,160800,451971865,2085,2085,2085,2085,0
20230705,160700,451971865,2085,2085,2085,2085,0
20230705,160600,451971865,2085,2085,2085,2085,0
20230705,160500,451971865,2085,2085,2085,2085,0
20230705,160400,451971865,2085,2085,2085,2085,0
20230705,160300,451971865,2085,2085,2085,2085,0
20230705,160200,451971865,2085,2085,2085,2085,0
20230705,160100,451971865,2085,2085,2085,2085,0
20230705,160000,451971865,2085,2085,2085,2085,0
20230705,155900,451971865,2085,2085,2085,2085,0
20230705,155800,451971865,2085,2085,2085,2085,0
20230705,155700,451971865,2085,2085,2085,2085,0
20230705,155600,451971865,2085,2085,2085,2085,0
20230705,155500,451971865,2085,2085,2085,2085,0
20230705,155400,451971865,2085,2085,2085,2085,0
20230705,155300,451971865,2085,2085,2085,2085,6546
20230705,155200,451971865,2085,2085,2085,2085,0
20230705,155100,451971865,2085,2085,2085,2085,0
20230705,155000,451971865,2085,2085,2085,2085,0
20230705,154900,451971865,2085,2085,2085,2085,0
20230705,154800,451971865,2085,2085,2085,2085,0
20230705,154700,451971865,2085,2085,2085,2085,0
20230705,154600,451971865,2085,2085,2085,2085,0
20230705,154500,451971865,2085,2085,2085,2085,0
20230705,154400,451971865,2085,2085,2085,2085,0
20230705,154300,451971865,2085,2085,2085,2085,0
20230705,154200,451971865,2085,2085,2085,2085,0
20230705,154100,451971865,2085,2085,2085,2085,0
20230705,154000,451971865,2085,2085,2085,2085,0
20230705,153900,451971865,2085,2085,2085,2085,0
20230705,153800,451971865,2085,2085,2085,2085,0
20230705,153700,451971865,2085,2085,2085,2085,0
20230705,153600,451971865,2085,2085,2085,2085,0
20230705,153500,451971865,2085,2085,2085,2085,0
20230705,153400,451971865,2085,2085,2085,2085,0
20230705,153300,451971865,2085,2085,2085,2085,0
20230705,153200,451971865,2085,2085,2085,2085,0
20230705,153100,451971865,2085,2085,2085,2085,0
20230705,153000,451971865,2085,2085,2085,2085,6546
20230705,152900,438323455,2085,2085,2085,2085,0
20230705,152800,438323455,2085,2085,2085,2085,0
20230705,152700,438323455,2085,2085,2085,2085,0
20230705,152600,438323455,2085,2085,2085,2085,0
20230705,152500,438323455,2085,2085,2085,2085,0
20230705,152400,438323455,2085,2085,2085,2085,0
20230705,152300,438323455,2085,2085,2085,2085,0
20230705,152200,438323455,2085,2085,2085,2085,0
20230705,152100,438323455,2085,2085,2085,2085,0
20230705,152000,438323455,2085,2085,2085,2085,0
20230705,151900,438323455,2085,2085,2085,2085,469
20230705,151800,437345590,2085,2085,2085,2085,178
20230705,151700,436974460,2090,2090,2090,2090,4
20230705,151600,436966100,2085,2085,2085,2085,0
20230705,151500,436966100,2085,2090,2090,2085,828
20230705,151400,435235680,2090,2090,2090,2090,20
20230705,151300,435193880,2090,2090,2090,2090,30
20230705,151200,435131180,2095,2095,2095,2095,14
20230705,151100,435101850,2095,2090,2095,2090,31
20230705,151000,435037055,2090,2090,2095,2090,372
20230705,150900,434259525,2090,2090,2090,2090,10
20230705,150800,434238625,2090,2090,2090,2090,1130
20230705,150700,431876925,2090,2090,2090,2090,0
20230705,150600,431876925,2090,2090,2090,2090,2141
20230705,150500,427402235,2090,2090,2090,2090,20
20230705,150400,427360435,2090,2085,2090,2085,192
20230705,150300,426959210,2090,2090,2090,2090,1
20230705,150200,426957120,2085,2085,2085,2085,10
20230705,150100,426936270,2090,2090,2090,2090,0
20230705,150000,426936270,2090,2085,2090,2085,121
20230705,145900,426683980,2085,2085,2085,2080,2953
20230705,145800,420527715,2085,2085,2085,2085,6
20230705,145700,420515205,2085,2085,2085,2085,4
20230705,145600,420506865,2095,2095,2095,2095,0
20230705,145500,420506865,2095,2095,2095,2095,12
20230705,145400,420481725,2085,2085,2085,2085,0
20230705,145300,420481725,2085,2095,2095,2085,51
20230705,145200,420375380,2090,2090,2090,2090,0
20230705,145100,420375380,2090,2095,2095,2090,14
20230705,145000,420346115,2090,2090,2090,2090,60
20230705,144900,420220715,2090,2090,2090,2090,2
20230705,144800,420216535,2090,2090,2090,2090,0
20230705,144700,420216535,2090,2090,2090,2090,713
20230705,144600,418726365,2090,2090,2090,2090,10
20230705,144500,418705465,2095,2090,2095,2085,1011
20230705,144400,416588920,2080,2095,2095,2080,401
20230705,144300,415753325,2090,2090,2090,2085,6
20230705,144200,415740790,2095,2095,2095,2095,2
20230705,144100,415736600,2095,2095,2095,2095,0
20230705,144000,415736600,2095,2095,2095,2095,4
20230705,143900,415728220,2100,2100,2100,2100,0
20230705,143800,415728220,2100,2080,2100,2080,2074
20230705,143700,411378410,2085,2085,2085,2085,0
20230705,143600,411378410,2085,2090,2090,2085,101
20230705,143500,411167820,2085,2085,2085,2085,0
20230705,143400,411167820,2085,2085,2085,2085,200
20230705,143300,410750820,2085,2085,2085,2085,200
20230705,143200,410333820,2085,2085,2085,2085,100
20230705,143100,410125320,2065,2065,2065,2065,1001
20230705,143000,408058255,2085,2065,2085,2065,453
20230705,142900,407122770,2085,2065,2085,2065,683
20230705,142800,405712355,2065,2070,2070,2065,603
20230705,142700,404464685,2080,2080,2080,2080,0
20230705,142600,404464685,2080,2080,2080,2080,4
20230705,142500,404456365,2080,2085,2085,2075,365
20230705,142400,403698805,2075,2075,2075,2075,0
20230705,142300,403698805,2075,2070,2075,2065,2834
20230705,142200,397831265,2075,2075,2075,2075,379
20230705,142100,397044840,2085,2085,2085,2085,0
20230705,142000,397044840,2085,2085,2085,2085,3
20230705,141900,397038585,2085,2085,2085,2085,1
20230705,141800,397036500,2085,2085,2085,2085,1
20230705,141700,397034415,2070,2070,2070,2070,0
20230705,141600,397034415,2070,2070,2070,2070,0
20230705,141500,397034415,2070,2070,2070,2070,252
20230705,141400,396512775,2070,2070,2070,2070,180
20230705,141300,396140175,2085,2085,2085,2085,129
20230705,141200,395871210,2070,2070,2070,2070,150
20230705,141100,395560710,2070,2070,2070,2070,2000
20230705,141000,391420710,2070,2070,2070,2070,1000
20230705,140900,389350710,2070,2070,2070,2070,0
20230705,140800,389350710,2070,2070,2070,2070,11
20230705,140700,389327940,2070,2070,2070,2070,1
20230705,140600,389325870,2090,2075,2090,2070,2629
20230705,140500,383876205,2075,2075,2075,2075,0
20230705,140400,383876205,2075,2075,2075,2075,1000
20230705,140300,381801205,2080,2080,2080,2080,0
20230705,140200,381801205,2080,2080,2080,2080,20
20230705,140100,381759605,2080,2080,2080,2080,85
20230705,140000,381582805,2080,2080,2080,2080,11
20230705,135900,381559925,2080,2080,2080,2075,116
20230705,135800,381318745,2080,2075,2080,2075,170
20230705,135700,380965965,2080,2080,2080,2080,689
20230705,135600,379532845,2080,2080,2080,2080,2
20230705,135500,379528685,2085,2085,2085,2085,0
20230705,135400,379528685,2085,2085,2085,2085,2
20230705,135300,379524515,2085,2085,2085,2085,0
20230705,135200,379524515,2085,2095,2095,2075,7824
20230705,135100,363251340,2090,2090,2090,2090,982
20230705,135000,361198960,2090,2090,2090,2090,0
20230705,134900,361198960,2090,2090,2090,2090,0
20230705,134800,361198960,2090,2090,2090,2090,40
20230705,134700,361115360,2090,2090,2090,2090,20
20230705,134600,361073560,2090,2090,2090,2090,1
20230705,134500,361071470,2090,2085,2090,2085,31
20230705,134400,361006830,2090,2090,2090,2090,0
20230705,134300,361006830,2090,2085,2090,2085,2
20230705,134200,361002655,2090,2090,2090,2090,0
20230705,134100,361002655,2090,2090,2090,2090,8
20230705,134000,360985935,2090,2090,2090,2090,0
20230705,133900,360985935,2090,2085,2090,2085,146
20230705,133800,360680805,2085,2090,2090,2085,49
20230705,133700,360578625,2085,2085,2085,2085,1190
20230705,133600,358097475,2095,2095,2095,2095,0
20230705,133500,358097475,2095,2095,2095,2095,247
20230705,133400,357580010,2095,2095,2095,2090,486
20230705,133300,356563070,2090,2085,2090,2085,695
20230705,133200,355113245,2095,2095,2095,2095,100
20230705,133100,354903745,2095,2095,2095,2095,300
20230705,133000,354275245,2095,2095,2095,2095,44
20230705,132900,354183065,2095,2095,2095,2095,0
20230705,132800,354183065,2095,2095,2095,2095,0
20230705,132700,354183065,2095,2095,2095,2095,0
20230705,132600,354183065,2095,2085,2095,2085,508
20230705,132500,353123685,2085,2085,2085,2085,30
20230705,132400,353061135,2090,2090,2090,2090,100
20230705,132300,352852135,2085,2090,2090,2085,124
20230705,132200,352592980,2090,2090,2090,2090,20
20230705,132100,352551180,2090,2090,2090,2090,500
20230705,132000,351506180,2090,2090,2090,2090,0
20230705,131900,351506180,2090,2090,2090,2090,75
20230705,131800,351349430,2090,2090,2090,2090,0
20230705,131700,351349430,2090,2090,2090,2090,0
20230705,131600,351349430,2090,2090,2090,2090,600
20230705,131500,350095430,2090,2090,2090,2090,1205
20230705,131400,347576980,2095,2095,2095,2095,10
20230705,131300,347556030,2095,2095,2095,2095,2137
20230705,131200,343079015,2095,2095,2095,2095,1700
20230705,131100,339517515,2095,2095,2095,2095,0
20230705,131000,339517515,2095,2090,2095,2090,661
20230705,130900,338136020,2090,2090,2090,2090,251
20230705,130800,337611430,2090,2090,2090,2090,300
20230705,130700,336984430,2090,2090,2090,2090,1
20230705,130600,336982340,2090,2090,2090,2090,150
20230705,130500,336668840,2095,2095,2095,2095,477
20230705,130400,335669525,2095,2095,2095,2095,0
20230705,130300,335669525,2095,2095,2095,2095,1201
20230705,130200,333153430,2095,2095,2095,2095,100
20230705,130100,332943930,2100,2100,2100,2100,0
20230705,130000,332943930,2100,2100,2100,2100,66
20230705,125900,332805330,2100,2100,2100,2100,0
20230705,125800,332805330,2100,2100,2100,2100,101
20230705,125700,332593230,2100,2100,2100,2100,0
20230705,125600,332593230,2100,2100,2100,2100,0
20230705,125500,332593230,2100,2100,2100,2100,700
20230705,125400,331123230,2095,2095,2095,2095,270
20230705,125300,330557580,2090,2090,2090,2090,0
20230705,125200,330557580,2090,2095,2095,2090,2010
20230705,125100,326351680,2095,2095,2095,2095,1000
20230705,125000,324256680,2095,2100,2100,2095,1127
20230705,124900,321895130,2100,2095,2100,2095,1229
20230705,124800,319320325,2100,2100,2100,2100,0
20230705,124700,319320325,2100,2100,2100,2100,0
20230705,124600,319320325,2100,2100,2100,2100,5
20230705,124500,319309825,2100,2100,2100,2100,0
20230705,124400,319309825,2100,2100,2100,2100,0
20230705,124300,319309825,2100,2100,2100,2100,0
20230705,124200,319309825,2100,2100,2100,2100,0
20230705,124100,319309825,2100,2100,2100,2100,0
20230705,124000,319309825,2100,2090,2100,2085,965
20230705,123900,317297495,2090,2100,2100,2090,5143
20230705,123800,306545695,2090,2095,2100,2090,1439
20230705,123700,303526715,2090,2095,2100,2090,1566
20230705,123600,300248790,2095,2100,2100,2095,13535
20230705,123500,271833780,2100,2100,2105,2100,2387
20230705,123400,266819580,2105,2105,2105,2105,20
20230705,123300,266777480,2105,2105,2105,2105,2122
20230705,123200,262310670,2105,2105,2105,2100,6503
20230705,123100,248629265,2105,2105,2110,2105,575
20230705,123000,247418650,2110,2110,2110,2110,0
20230705,122900,247418650,2110,2110,2110,2110,100
20230705,122800,247207650,2110,2110,2110,2110,150
20230705,122700,246891150,2110,2115,2115,2110,1594
20230705,122600,243527710,2115,2115,2115,2115,304
20230705,122500,242884750,2110,2110,2110,2110,1010
20230705,122400,240753650,2115,2115,2115,2115,8850
20230705,122300,222035900,2115,2115,2115,2115,2253
20230705,122200,217270805,2115,2110,2115,2110,2004
20230705,122100,213042345,2115,2115,2115,2115,0
20230705,122000,213042345,2115,2115,2115,2115,0
20230705,121900,213042345,2115,2115,2115,2115,0
20230705,121800,213042345,2115,2115,2115,2115,1
20230705,121700,213040230,2120,2110,2120,2110,1550
20230705,121600,209769230,2120,2120,2120,2120,0
20230705,121500,209769230,2120,2120,2120,2120,0
20230705,121400,209769230,2120,2120,2120,2120,10
20230705,121300,209748030,2120,2120,2120,2120,0
20230705,121200,209748030,2120,2120,2120,2120,0
20230705,121100,209748030,2120,2110,2120,2110,36
20230705,121000,209671980,2110,2115,2115,2110,2166
20230705,120900,205095370,2120,2120,2120,2120,1
20230705,120800,205093250,2120,2120,2120,2120,0
20230705,120700,205093250,2120,2120,2120,2120,1030
20230705,120600,202909650,2120,2120,2120,2120,37
20230705,120500,202831210,2115,2115,2115,2115,5
20230705,120400,202820635,2115,2120,2120,2115,120
20230705,120300,202566750,2120,2120,2120,2120,18
20230705,120200,202528590,2125,2125,2125,2125,0
20230705,120100,202528590,2125,2125,2125,2125,0
20230705,120000,202528590,2125,2125,2125,2125,0
20230705,115900,202528590,2125,2125,2125,2125,0
20230705,115800,202528590,2125,2125,2125,2125,1
20230705,115700,202526465,2110,2110,2110,2110,0
20230705,115600,202526465,2110,2115,2115,2110,100
20230705,115500,202315365,2115,2115,2115,2115,0
20230705,115400,202315365,2115,2115,2115,2115,0
20230705,115300,202315365,2115,2110,2115,2110,520
20230705,115200,201216565,2110,2110,2110,2110,0
20230705,115100,201216565,2110,2110,2110,2110,0
20230705,115000,201216565,2110,2110,2110,2110,0
20230705,114900,201216565,2110,2110,2110,2110,1000
20230705,114800,199106565,2115,2120,2120,2115,301
20230705,114700,198469945,2115,2110,2115,2110,162
20230705,114600,198127565,2110,2110,2110,2110,598
20230705,114500,196865785,2110,2115,2115,2110,1185
20230705,114400,194360010,2120,2120,2120,2120,0
20230705,114300,194360010,2120,2120,2120,2120,0
20230705,114200,194360010,2120,2120,2120,2120,0
20230705,114100,194360010,2120,2120,2120,2120,0
20230705,114000,194360010,2120,2120,2120,2120,1
20230705,113900,194357890,2120,2120,2120,2120,301
20230705,113800,193719770,2125,2125,2125,2125,1
20230705,113700,193717645,2120,2120,2120,2120,503
20230705,113600,192651285,2125,2125,2125,2125,0
20230705,113500,192651285,2125,2125,2125,2125,2
20230705,113400,192647035,2125,2125,2125,2125,12
20230705,113300,192621535,2125,2125,2125,2125,0
20230705,113200,192621535,2125,2125,2125,2125,1
20230705,113100,192619410,2120,2115,2120,2115,1004
20230705,113000,190493680,2120,2120,2120,2120,2
20230705,112900,190489440,2115,2125,2125,2115,803
20230705,112800,188788580,2110,2120,2120,2110,350
20230705,112700,188049920,2115,2115,2115,2115,0
20230705,112600,188049920,2115,2115,2115,2115,500
20230705,112500,186992420,2115,2115,2115,2115,508
20230705,112400,185918000,2115,2120,2120,2115,1583
20230705,112300,182567435,2120,2120,2120,2120,0
20230705,112200,182567435,2120,2120,2120,2120,500
20230705,112100,181507435,2135,2115,2135,2115,7
20230705,112000,181492610,2115,2115,2115,2115,0
20230705,111900,181492610,2115,2115,2115,2115,400
20230705,111800,180646610,2115,2115,2115,2115,0
20230705,111700,180646610,2115,2135,2135,2115,2001
20230705,111600,176410565,2120,2120,2120,2120,0
20230705,111500,176410565,2120,2115,2120,2115,1501
20230705,111400,173228450,2115,2115,2115,2115,210
20230705,111300,172784300,2120,2120,2120,2120,1
20230705,111200,172782180,2130,2130,2130,2130,2100
20230705,111100,168309180,2130,2130,2130,2130,0
20230705,111000,168309180,2130,2130,2130,2130,1
20230705,110900,168307050,2120,2120,2120,2120,4622
20230705,110800,158508410,2120,2120,2120,2120,2
20230705,110700,158504170,2120,2120,2120,2120,0
20230705,110600,158504170,2120,2115,2120,2115,13
20230705,110500,158476670,2120,2120,2120,2115,37
20230705,110400,158398405,2110,2110,2110,2110,4075
20230705,110300,149800155,2110,2120,2120,2110,1032
20230705,110200,147622615,2110,2110,2110,2110,58
20230705,110100,147500235,2120,2120,2120,2120,0
20230705,110000,147500235,2120,2120,2120,2120,10
20230705,105900,147479035,2120,2120,2120,2120,0
20230705,105800,147479035,2120,2120,2120,2120,1
20230705,105700,147476915,2115,2115,2115,2115,343
20230705,105600,146751470,2115,2115,2115,2115,4
20230705,105500,146743010,2115,2115,2115,2115,23
20230705,105400,146694365,2115,2115,2115,2115,3743
20230705,105300,138777920,2115,2115,2115,2115,1
20230705,105200,138775805,2120,2125,2125,2120,299
20230705,105100,138141875,2135,2130,2135,2130,257
20230705,105000,137594350,2125,2130,2130,2125,110
20230705,104900,137360335,2130,2130,2130,2130,0
20230705,104800,137360335,2130,2130,2130,2130,0
20230705,104700,137360335,2130,2130,2130,2130,0
20230705,104600,137360335,2130,2130,2130,2130,0
20230705,104500,137360335,2130,2130,2130,2130,11
20230705,104400,137336905,2130,2130,2130,2130,0
20230705,104300,137336905,2130,2120,2130,2120,2022
20230705,104200,133050245,2120,2115,2120,2115,5
20230705,104100,133039665,2120,2120,2120,2120,33
20230705,104000,132969705,2115,2120,2120,2115,545
20230705,103900,131817020,2115,2120,2120,2115,83
20230705,103800,131641460,2120,2120,2120,2120,1
20230705,103700,131639340,2120,2120,2120,2120,0
20230705,103600,131639340,2120,2120,2120,2120,0
20230705,103500,131639340,2120,2120,2120,2120,0
20230705,103400,131639340,2120,2120,2120,2120,1
20230705,103300,131637220,2115,2120,2120,2115,1715
20230705,103200,128008470,2120,2120,2120,2115,204
20230705,103100,127575995,2120,2120,2120,2120,47
20230705,103000,127476355,2120,2120,2120,2120,1
20230705,102900,127474235,2115,2115,2115,2115,563
20230705,102800,126283490,2120,2120,2120,2120,0
20230705,102700,126283490,2120,2115,2120,2110,27
20230705,102600,126226360,2120,2120,2120,2115,2328
20230705,102500,121302485,2120,2115,2120,2115,251
20230705,102400,120771610,2120,2120,2120,2120,10
20230705,102300,120750410,2120,2120,2120,2120,242
20230705,102200,120237370,2120,2120,2120,2115,146
20230705,102100,119927860,2120,2120,2120,2120,10
20230705,102000,119906660,2125,2110,2125,2110,3613
20230705,101900,112265225,2110,2120,2125,2110,629
20230705,101800,110935510,2120,2115,2125,2115,1588
20230705,101700,107574675,2125,2115,2125,2115,2026
20230705,101600,103289625,2115,2130,2130,2115,1049
20230705,101500,101070285,2130,2120,2130,2115,2043
20230705,101400,96747070,2130,2125,2135,2120,987
20230705,101300,94653805,2140,2140,2140,2140,0
20230705,101200,94653805,2140,2140,2140,2140,0
20230705,101100,94653805,2140,2140,2140,2140,11
20230705,101000,94630265,2145,2140,2145,2140,501
20230705,100900,93558120,2140,2135,2140,2135,11
20230705,100800,93534630,2140,2135,2140,2135,29
20230705,100700,93472700,2140,2140,2140,2140,1
20230705,100600,93470560,2130,2130,2130,2130,480
20230705,100500,92448160,2130,2125,2130,2125,936
20230705,100400,90459155,2125,2120,2125,2120,93
20230705,100300,90261980,2120,2125,2125,2120,2223
20230705,100200,85547550,2130,2130,2130,2130,12
20230705,100100,85521990,2130,2130,2130,2130,17
20230705,100000,85485780,2120,2125,2125,2120,3416
20230705,095900,78243775,2120,2125,2125,2120,561
20230705,095800,77052710,2125,2125,2135,2120,3711
20230705,095700,69173335,2125,2125,2125,2125,682
20230705,095600,67724085,2125,2130,2130,2125,4147
20230705,095500,58910225,2130,2130,2130,2130,0
20230705,095400,58910225,2130,2130,2130,2130,0
20230705,095300,58910225,2130,2130,2130,2130,808
20230705,095200,57189185,2130,2130,2130,2130,1
20230705,095100,57187055,2135,2135,2135,2135,293
20230705,095000,56561500,2145,2145,2145,2145,0
20230705,094900,56561500,2145,2145,2145,2145,0
20230705,094800,56561500,2145,2145,2145,2145,0
20230705,094700,56561500,2145,2145,2145,2145,1
20230705,094600,56559355,2130,2130,2130,2130,1637
20230705,094500,53072545,2135,2135,2135,2135,577
20230705,094400,51840650,2135,2135,2135,2135,1196
20230705,094300,49287190,2135,2135,2135,2135,486
20230705,094200,48249580,2135,2140,2140,2135,1192
20230705,094100,45701340,2145,2135,2145,2135,474
20230705,094000,44689340,2140,2145,2145,2140,31
20230705,093900,44622995,2150,2150,2150,2150,0
20230705,093800,44622995,2150,2150,2150,2150,49
20230705,093700,44517645,2150,2150,2150,2150,0
20230705,093600,44517645,2150,2135,2150,2135,146
20230705,093500,44204405,2150,2150,2150,2150,6
20230705,093400,44191505,2150,2150,2150,2135,169
20230705,093300,43828170,2150,2140,2150,2140,1169
20230705,093200,41326310,2150,2150,2150,2150,33
20230705,093100,41255360,2150,2150,2150,2150,50
20230705,093000,41147860,2150,2150,2150,2150,0
20230705,092900,41147860,2150,2150,2150,2150,9
20230705,092800,41128510,2150,2150,2150,2150,18
20230705,092700,41089810,2150,2150,2150,2150,0
20230705,092600,41089810,2150,2155,2155,2150,45
20230705,092500,40993055,2155,2155,2155,2150,608
20230705,092400,39683380,2155,2155,2155,2155,32
20230705,092300,39614420,2155,2150,2155,2135,5023
20230705,092200,28859200,2150,2145,2150,2140,2152
20230705,092100,24243170,2150,2150,2150,2150,84
20230705,092000,24062570,2150,2145,2150,2145,156
20230705,091900,23727920,2145,2145,2145,2145,213
20230705,091800,23271035,2145,2145,2145,2145,0
20230705,091700,23271035,2145,2145,2145,2145,0
20230705,091600,23271035,2145,2145,2145,2145,6
20230705,091500,23258165,2145,2145,2145,2145,488
20230705,091400,22211405,2150,2145,2150,2145,208
20230705,091300,21765240,2145,2140,2145,2140,1251
20230705,091200,19081850,2140,2140,2140,2140,39
20230705,091100,18998390,2130,2130,2130,2130,318
20230705,091000,18321050,2130,2140,2140,2130,757
20230705,090900,16704620,2135,2135,2135,2135,239
20230705,090800,16194355,2135,2135,2135,2135,2
20230705,090700,16190085,2135,2140,2140,2135,713
20230705,090600,14667115,2145,2140,2145,2140,184
20230705,090500,14273350,2145,2145,2145,2145,52
20230705,090400,14161810,2145,2135,2145,2135,603
20230705,090300,12873990,2150,2135,2150,2135,1501
20230705,090200,9669340,2135,2135,2135,2135,940
20230705,090100,7662440,2135,2135,2135,2135,621
20230705,090000,6336605,2150,2170,2170,2130,2932