KissMeData/419270/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210700,13375545,2275,2275,2275,2275,50
20230705,210600,13375545,2275,2275,2275,2275,0
20230705,210500,13375545,2275,2275,2275,2275,0
20230705,210400,13375545,2275,2275,2275,2275,0
20230705,210300,13375545,2275,2275,2275,2275,0
20230705,210200,13375545,2275,2275,2275,2275,0
20230705,210100,13375545,2275,2275,2275,2275,0
20230705,210000,13375545,2275,2275,2275,2275,0
20230705,205900,13375545,2275,2275,2275,2275,0
20230705,205800,13375545,2275,2275,2275,2275,0
20230705,205700,13375545,2275,2275,2275,2275,0
20230705,205600,13375545,2275,2275,2275,2275,0
20230705,205500,13375545,2275,2275,2275,2275,0
20230705,205400,13375545,2275,2275,2275,2275,0
20230705,205300,13375545,2275,2275,2275,2275,0
20230705,205200,13375545,2275,2275,2275,2275,0
20230705,205100,13375545,2275,2275,2275,2275,0
20230705,205000,13375545,2275,2275,2275,2275,0
20230705,204900,13375545,2275,2275,2275,2275,0
20230705,204800,13375545,2275,2275,2275,2275,0
20230705,204700,13375545,2275,2275,2275,2275,0
20230705,204600,13375545,2275,2275,2275,2275,0
20230705,204500,13375545,2275,2275,2275,2275,0
20230705,204400,13375545,2275,2275,2275,2275,0
20230705,204300,13375545,2275,2275,2275,2275,0
20230705,204200,13375545,2275,2275,2275,2275,0
20230705,204100,13375545,2275,2275,2275,2275,0
20230705,204000,13375545,2275,2275,2275,2275,0
20230705,203900,13375545,2275,2275,2275,2275,0
20230705,203800,13375545,2275,2275,2275,2275,0
20230705,203700,13375545,2275,2275,2275,2275,50
20230705,203600,13375545,2275,2275,2275,2275,0
20230705,203500,13375545,2275,2275,2275,2275,0
20230705,203400,13375545,2275,2275,2275,2275,0
20230705,203300,13375545,2275,2275,2275,2275,0
20230705,203200,13375545,2275,2275,2275,2275,0
20230705,203100,13375545,2275,2275,2275,2275,0
20230705,203000,13375545,2275,2275,2275,2275,0
20230705,202900,13375545,2275,2275,2275,2275,0
20230705,202800,13375545,2275,2275,2275,2275,0
20230705,202700,13375545,2275,2275,2275,2275,0
20230705,202600,13375545,2275,2275,2275,2275,0
20230705,202500,13375545,2275,2275,2275,2275,0
20230705,202400,13375545,2275,2275,2275,2275,0
20230705,202300,13375545,2275,2275,2275,2275,0
20230705,202200,13375545,2275,2275,2275,2275,0
20230705,202100,13375545,2275,2275,2275,2275,0
20230705,202000,13375545,2275,2275,2275,2275,0
20230705,201900,13375545,2275,2275,2275,2275,0
20230705,201800,13375545,2275,2275,2275,2275,0
20230705,201700,13375545,2275,2275,2275,2275,0
20230705,201600,13375545,2275,2275,2275,2275,0
20230705,201500,13375545,2275,2275,2275,2275,0
20230705,201400,13375545,2275,2275,2275,2275,0
20230705,201300,13375545,2275,2275,2275,2275,0
20230705,201200,13375545,2275,2275,2275,2275,0
20230705,201100,13375545,2275,2275,2275,2275,0
20230705,201000,13375545,2275,2275,2275,2275,0
20230705,200900,13375545,2275,2275,2275,2275,0
20230705,200800,13375545,2275,2275,2275,2275,0
20230705,200700,13375545,2275,2275,2275,2275,50
20230705,200600,13375545,2275,2275,2275,2275,0
20230705,200500,13375545,2275,2275,2275,2275,0
20230705,200400,13375545,2275,2275,2275,2275,0
20230705,200300,13375545,2275,2275,2275,2275,0
20230705,200200,13375545,2275,2275,2275,2275,0
20230705,200100,13375545,2275,2275,2275,2275,0
20230705,200000,13375545,2275,2275,2275,2275,0
20230705,195900,13375545,2275,2275,2275,2275,0
20230705,195800,13375545,2275,2275,2275,2275,0
20230705,195700,13375545,2275,2275,2275,2275,0
20230705,195600,13375545,2275,2275,2275,2275,0
20230705,195500,13375545,2275,2275,2275,2275,0
20230705,195400,13375545,2275,2275,2275,2275,0
20230705,195300,13375545,2275,2275,2275,2275,0
20230705,195200,13375545,2275,2275,2275,2275,0
20230705,195100,13375545,2275,2275,2275,2275,0
20230705,195000,13375545,2275,2275,2275,2275,0
20230705,194900,13375545,2275,2275,2275,2275,0
20230705,194800,13375545,2275,2275,2275,2275,0
20230705,194700,13375545,2275,2275,2275,2275,0
20230705,194600,13375545,2275,2275,2275,2275,0
20230705,194500,13375545,2275,2275,2275,2275,0
20230705,194400,13375545,2275,2275,2275,2275,0
20230705,194300,13375545,2275,2275,2275,2275,0
20230705,194200,13375545,2275,2275,2275,2275,0
20230705,194100,13375545,2275,2275,2275,2275,0
20230705,194000,13375545,2275,2275,2275,2275,0
20230705,193900,13375545,2275,2275,2275,2275,0
20230705,193800,13375545,2275,2275,2275,2275,0
20230705,193700,13375545,2275,2275,2275,2275,50
20230705,193600,13375545,2275,2275,2275,2275,0
20230705,193500,13375545,2275,2275,2275,2275,0
20230705,193400,13375545,2275,2275,2275,2275,0
20230705,193300,13375545,2275,2275,2275,2275,0
20230705,193200,13375545,2275,2275,2275,2275,0
20230705,193100,13375545,2275,2275,2275,2275,0
20230705,193000,13375545,2275,2275,2275,2275,0
20230705,192900,13375545,2275,2275,2275,2275,0
20230705,192800,13375545,2275,2275,2275,2275,0
20230705,192700,13375545,2275,2275,2275,2275,0
20230705,192600,13375545,2275,2275,2275,2275,0
20230705,192500,13375545,2275,2275,2275,2275,0
20230705,192400,13375545,2275,2275,2275,2275,0
20230705,192300,13375545,2275,2275,2275,2275,0
20230705,192200,13375545,2275,2275,2275,2275,0
20230705,192100,13375545,2275,2275,2275,2275,0
20230705,192000,13375545,2275,2275,2275,2275,0
20230705,191900,13375545,2275,2275,2275,2275,0
20230705,191800,13375545,2275,2275,2275,2275,0
20230705,191700,13375545,2275,2275,2275,2275,0
20230705,191600,13375545,2275,2275,2275,2275,0
20230705,191500,13375545,2275,2275,2275,2275,0
20230705,191400,13375545,2275,2275,2275,2275,0
20230705,191300,13375545,2275,2275,2275,2275,0
20230705,191200,13375545,2275,2275,2275,2275,0
20230705,191100,13375545,2275,2275,2275,2275,0
20230705,191000,13375545,2275,2275,2275,2275,0
20230705,190900,13375545,2275,2275,2275,2275,0
20230705,190800,13375545,2275,2275,2275,2275,0
20230705,190700,13375545,2275,2275,2275,2275,50
20230705,190600,13375545,2275,2275,2275,2275,0
20230705,190500,13375545,2275,2275,2275,2275,0
20230705,190400,13375545,2275,2275,2275,2275,0
20230705,190300,13375545,2275,2275,2275,2275,0
20230705,190200,13375545,2275,2275,2275,2275,0
20230705,190100,13375545,2275,2275,2275,2275,0
20230705,190000,13375545,2275,2275,2275,2275,0
20230705,185900,13375545,2275,2275,2275,2275,0
20230705,185800,13375545,2275,2275,2275,2275,0
20230705,185700,13375545,2275,2275,2275,2275,0
20230705,185600,13375545,2275,2275,2275,2275,0
20230705,185500,13375545,2275,2275,2275,2275,0
20230705,185400,13375545,2275,2275,2275,2275,0
20230705,185300,13375545,2275,2275,2275,2275,0
20230705,185200,13375545,2275,2275,2275,2275,0
20230705,185100,13375545,2275,2275,2275,2275,0
20230705,185000,13375545,2275,2275,2275,2275,0
20230705,184900,13375545,2275,2275,2275,2275,0
20230705,184800,13375545,2275,2275,2275,2275,0
20230705,184700,13375545,2275,2275,2275,2275,0
20230705,184600,13375545,2275,2275,2275,2275,0
20230705,184500,13375545,2275,2275,2275,2275,0
20230705,184400,13375545,2275,2275,2275,2275,0
20230705,184300,13375545,2275,2275,2275,2275,0
20230705,184200,13375545,2275,2275,2275,2275,0
20230705,184100,13375545,2275,2275,2275,2275,0
20230705,184000,13375545,2275,2275,2275,2275,0
20230705,183900,13375545,2275,2275,2275,2275,0
20230705,183800,13375545,2275,2275,2275,2275,0
20230705,183700,13375545,2275,2275,2275,2275,50
20230705,183600,13375545,2275,2275,2275,2275,0
20230705,183500,13375545,2275,2275,2275,2275,0
20230705,183400,13375545,2275,2275,2275,2275,0
20230705,183300,13375545,2275,2275,2275,2275,0
20230705,183200,13375545,2275,2275,2275,2275,0
20230705,183100,13375545,2275,2275,2275,2275,0
20230705,183000,13375545,2275,2275,2275,2275,0
20230705,182900,13375545,2275,2275,2275,2275,0
20230705,182800,13375545,2275,2275,2275,2275,0
20230705,182700,13375545,2275,2275,2275,2275,0
20230705,182600,13375545,2275,2275,2275,2275,0
20230705,182500,13375545,2275,2275,2275,2275,0
20230705,182400,13375545,2275,2275,2275,2275,0
20230705,182300,13375545,2275,2275,2275,2275,0
20230705,182200,13375545,2275,2275,2275,2275,0
20230705,182100,13375545,2275,2275,2275,2275,0
20230705,182000,13375545,2275,2275,2275,2275,0
20230705,181900,13375545,2275,2275,2275,2275,0
20230705,181800,13375545,2275,2275,2275,2275,0
20230705,181700,13375545,2275,2275,2275,2275,0
20230705,181600,13375545,2275,2275,2275,2275,0
20230705,181500,13375545,2275,2275,2275,2275,0
20230705,181400,13375545,2275,2275,2275,2275,0
20230705,181300,13375545,2275,2275,2275,2275,0
20230705,181200,13375545,2275,2275,2275,2275,0
20230705,181100,13375545,2275,2275,2275,2275,0
20230705,181000,13375545,2275,2275,2275,2275,0
20230705,180900,13375545,2275,2275,2275,2275,0
20230705,180800,13375545,2275,2275,2275,2275,0
20230705,180700,13375545,2275,2275,2275,2275,50
20230705,180600,13375545,2275,2275,2275,2275,0
20230705,180500,13375545,2275,2275,2275,2275,0
20230705,180400,13375545,2275,2275,2275,2275,0
20230705,180300,13375545,2275,2275,2275,2275,0
20230705,180200,13375545,2275,2275,2275,2275,0
20230705,180100,13375545,2275,2275,2275,2275,0
20230705,180000,13375545,2275,2275,2275,2275,0
20230705,175900,13375545,2275,2275,2275,2275,0
20230705,175800,13375545,2275,2275,2275,2275,0
20230705,175700,13375545,2275,2275,2275,2275,0
20230705,175600,13375545,2275,2275,2275,2275,0
20230705,175500,13375545,2275,2275,2275,2275,0
20230705,175400,13375545,2275,2275,2275,2275,0
20230705,175300,13375545,2275,2275,2275,2275,0
20230705,175200,13375545,2275,2275,2275,2275,0
20230705,175100,13375545,2275,2275,2275,2275,0
20230705,175000,13375545,2275,2275,2275,2275,0
20230705,174900,13375545,2275,2275,2275,2275,0
20230705,174800,13375545,2275,2275,2275,2275,0
20230705,174700,13375545,2275,2275,2275,2275,0
20230705,174600,13375545,2275,2275,2275,2275,0
20230705,174500,13375545,2275,2275,2275,2275,0
20230705,174400,13375545,2275,2275,2275,2275,0
20230705,174300,13375545,2275,2275,2275,2275,0
20230705,174200,13375545,2275,2275,2275,2275,0
20230705,174100,13375545,2275,2275,2275,2275,0
20230705,174000,13375545,2275,2275,2275,2275,0
20230705,173900,13375545,2275,2275,2275,2275,0
20230705,173800,13375545,2275,2275,2275,2275,0
20230705,173700,13375545,2275,2275,2275,2275,50
20230705,173600,13375545,2275,2275,2275,2275,0
20230705,173500,13375545,2275,2275,2275,2275,0
20230705,173400,13375545,2275,2275,2275,2275,0
20230705,173300,13375545,2275,2275,2275,2275,0
20230705,173200,13375545,2275,2275,2275,2275,0
20230705,173100,13375545,2275,2275,2275,2275,0
20230705,173000,13375545,2275,2275,2275,2275,0
20230705,172900,13375545,2275,2275,2275,2275,0
20230705,172800,13375545,2275,2275,2275,2275,0
20230705,172700,13375545,2275,2275,2275,2275,0
20230705,172600,13375545,2275,2275,2275,2275,0
20230705,172500,13375545,2275,2275,2275,2275,0
20230705,172400,13375545,2275,2275,2275,2275,0
20230705,172300,13375545,2275,2275,2275,2275,0
20230705,172200,13375545,2275,2275,2275,2275,0
20230705,172100,13375545,2275,2275,2275,2275,0
20230705,172000,13375545,2275,2275,2275,2275,0
20230705,171900,13375545,2275,2275,2275,2275,0
20230705,171800,13375545,2275,2275,2275,2275,0
20230705,171700,13375545,2275,2275,2275,2275,0
20230705,171600,13375545,2275,2275,2275,2275,0
20230705,171500,13375545,2275,2275,2275,2275,0
20230705,171400,13375545,2275,2275,2275,2275,0
20230705,171300,13375545,2275,2275,2275,2275,0
20230705,171200,13375545,2275,2275,2275,2275,0
20230705,171100,13375545,2275,2275,2275,2275,0
20230705,171000,13375545,2275,2275,2275,2275,0
20230705,170900,13375545,2275,2275,2275,2275,0
20230705,170800,13375545,2275,2275,2275,2275,0
20230705,170700,13375545,2275,2275,2275,2275,50
20230705,170600,13375545,2275,2275,2275,2275,0
20230705,170500,13375545,2275,2275,2275,2275,0
20230705,170400,13375545,2275,2275,2275,2275,0
20230705,170300,13375545,2275,2275,2275,2275,0
20230705,170200,13375545,2275,2275,2275,2275,0
20230705,170100,13375545,2275,2275,2275,2275,0
20230705,170000,13375545,2275,2275,2275,2275,0
20230705,165900,13375545,2275,2275,2275,2275,0
20230705,165800,13375545,2275,2275,2275,2275,0
20230705,165700,13375545,2275,2275,2275,2275,0
20230705,165600,13375545,2275,2275,2275,2275,0
20230705,165500,13375545,2275,2275,2275,2275,0
20230705,165400,13375545,2275,2275,2275,2275,0
20230705,165300,13375545,2275,2275,2275,2275,0
20230705,165200,13375545,2275,2275,2275,2275,0
20230705,165100,13375545,2275,2275,2275,2275,0
20230705,165000,13375545,2275,2275,2275,2275,0
20230705,164900,13375545,2275,2275,2275,2275,0
20230705,164800,13375545,2275,2275,2275,2275,0
20230705,164700,13375545,2275,2275,2275,2275,0
20230705,164600,13375545,2275,2275,2275,2275,0
20230705,164500,13375545,2275,2275,2275,2275,0
20230705,164400,13375545,2275,2275,2275,2275,0
20230705,164300,13375545,2275,2275,2275,2275,0
20230705,164200,13375545,2275,2275,2275,2275,0
20230705,164100,13375545,2275,2275,2275,2275,0
20230705,164000,13375545,2275,2275,2275,2275,0
20230705,163900,13375545,2275,2275,2275,2275,0
20230705,163800,13375545,2275,2275,2275,2275,0
20230705,163700,13375545,2275,2275,2275,2275,50
20230705,163600,13375545,2275,2275,2275,2275,0
20230705,163500,13375545,2275,2275,2275,2275,0
20230705,163400,13375545,2275,2275,2275,2275,0
20230705,163300,13375545,2275,2275,2275,2275,0
20230705,163200,13375545,2275,2275,2275,2275,0
20230705,163100,13375545,2275,2275,2275,2275,0
20230705,163000,13375545,2275,2275,2275,2275,0
20230705,162900,13375545,2275,2275,2275,2275,0
20230705,162800,13375545,2275,2275,2275,2275,0
20230705,162700,13375545,2275,2275,2275,2275,0
20230705,162600,13375545,2275,2275,2275,2275,0
20230705,162500,13375545,2275,2275,2275,2275,0
20230705,162400,13375545,2275,2275,2275,2275,0
20230705,162300,13375545,2275,2275,2275,2275,0
20230705,162200,13375545,2275,2275,2275,2275,0
20230705,162100,13375545,2275,2275,2275,2275,0
20230705,162000,13375545,2275,2275,2275,2275,0
20230705,161900,13375545,2275,2275,2275,2275,0
20230705,161800,13375545,2275,2275,2275,2275,0
20230705,161700,13375545,2275,2275,2275,2275,0
20230705,161600,13375545,2275,2275,2275,2275,0
20230705,161500,13375545,2275,2275,2275,2275,0
20230705,161400,13375545,2275,2275,2275,2275,0
20230705,161300,13375545,2275,2275,2275,2275,0
20230705,161200,13375545,2275,2275,2275,2275,0
20230705,161100,13375545,2275,2275,2275,2275,0
20230705,161000,13375545,2275,2275,2275,2275,0
20230705,160900,13375545,2275,2275,2275,2275,0
20230705,160800,13375545,2275,2275,2275,2275,0
20230705,160700,13375545,2275,2275,2275,2275,50
20230705,160600,13375545,2275,2275,2275,2275,0
20230705,160500,13375545,2275,2275,2275,2275,0
20230705,160400,13375545,2275,2275,2275,2275,0
20230705,160300,13375545,2275,2275,2275,2275,0
20230705,160200,13375545,2275,2275,2275,2275,0
20230705,160100,13375545,2275,2275,2275,2275,0
20230705,160000,13375545,2275,2275,2275,2275,0
20230705,155900,13375545,2275,2275,2275,2275,0
20230705,155800,13375545,2275,2275,2275,2275,0
20230705,155700,13375545,2275,2275,2275,2275,0
20230705,155600,13375545,2275,2275,2275,2275,0
20230705,155500,13375545,2275,2275,2275,2275,0
20230705,155400,13375545,2275,2275,2275,2275,0
20230705,155300,13375545,2275,2275,2275,2275,0
20230705,155200,13375545,2275,2275,2275,2275,0
20230705,155100,13375545,2275,2275,2275,2275,0
20230705,155000,13375545,2275,2275,2275,2275,0
20230705,154900,13375545,2275,2275,2275,2275,0
20230705,154800,13375545,2275,2275,2275,2275,0
20230705,154700,13375545,2275,2275,2275,2275,0
20230705,154600,13375545,2275,2275,2275,2275,0
20230705,154500,13375545,2275,2275,2275,2275,0
20230705,154400,13375545,2275,2275,2275,2275,0
20230705,154300,13375545,2275,2275,2275,2275,0
20230705,154200,13375545,2275,2275,2275,2275,0
20230705,154100,13375545,2275,2275,2275,2275,0
20230705,154000,13375545,2275,2275,2275,2275,0
20230705,153900,13375545,2275,2275,2275,2275,0
20230705,153800,13375545,2275,2275,2275,2275,0
20230705,153700,13375545,2275,2275,2275,2275,50
20230705,153600,13375545,2275,2275,2275,2275,0
20230705,153500,13375545,2275,2275,2275,2275,0
20230705,153400,13375545,2275,2275,2275,2275,0
20230705,153300,13375545,2275,2275,2275,2275,0
20230705,153200,13375545,2275,2275,2275,2275,0
20230705,153100,13375545,2275,2275,2275,2275,0
20230705,153000,13375545,2275,2275,2275,2275,50
20230705,152900,13261795,2275,2275,2275,2275,0
20230705,152800,13261795,2275,2275,2275,2275,0
20230705,152700,13261795,2275,2275,2275,2275,0
20230705,152600,13261795,2275,2275,2275,2275,0
20230705,152500,13261795,2275,2275,2275,2275,0
20230705,152400,13261795,2275,2275,2275,2275,0
20230705,152300,13261795,2275,2275,2275,2275,0
20230705,152200,13261795,2275,2275,2275,2275,0
20230705,152100,13261795,2275,2275,2275,2275,0
20230705,152000,13261795,2275,2275,2275,2275,0
20230705,151900,13261795,2275,2275,2275,2275,0
20230705,151800,13261795,2275,2275,2275,2275,21
20230705,151700,13214020,2280,2280,2280,2280,0
20230705,151600,13214020,2280,2275,2280,2275,33
20230705,151500,13138940,2275,2275,2275,2275,7
20230705,151400,13123015,2275,2275,2275,2275,14
20230705,151300,13091165,2275,2275,2275,2275,7
20230705,151200,13075240,2280,2280,2280,2280,1
20230705,151100,13072960,2275,2275,2275,2275,14
20230705,151000,13041110,2275,2275,2275,2275,7
20230705,150900,13025185,2275,2275,2275,2275,0
20230705,150800,13025185,2275,2275,2275,2275,500
20230705,150700,11887685,2275,2275,2275,2275,20
20230705,150600,11842185,2275,2275,2275,2275,0
20230705,150500,11842185,2275,2275,2275,2275,6
20230705,150400,11828535,2275,2275,2275,2275,14
20230705,150300,11796685,2275,2275,2275,2275,0
20230705,150200,11796685,2275,2275,2275,2275,7
20230705,150100,11780760,2275,2275,2275,2275,0
20230705,150000,11780760,2275,2275,2275,2275,21
20230705,145900,11732985,2275,2275,2275,2275,0
20230705,145800,11732985,2275,2275,2275,2275,0
20230705,145700,11732985,2275,2275,2275,2275,21
20230705,145600,11685210,2275,2275,2275,2275,0
20230705,145500,11685210,2275,2275,2275,2275,21
20230705,145400,11637435,2280,2280,2280,2280,0
20230705,145300,11637435,2280,2280,2280,2280,0
20230705,145200,11637435,2280,2275,2280,2275,7
20230705,145100,11621505,2275,2275,2275,2275,0
20230705,145000,11621505,2275,2275,2275,2275,14
20230705,144900,11589655,2275,2275,2275,2275,6
20230705,144800,11576005,2275,2275,2275,2275,0
20230705,144700,11576005,2275,2275,2275,2275,21
20230705,144600,11528230,2275,2275,2275,2275,0
20230705,144500,11528230,2275,2275,2275,2275,0
20230705,144400,11528230,2275,2275,2275,2275,7
20230705,144300,11512305,2275,2275,2275,2275,14
20230705,144200,11480455,2275,2275,2275,2275,7
20230705,144100,11464530,2275,2275,2275,2275,0
20230705,144000,11464530,2275,2270,2275,2270,16
20230705,143900,11428200,2270,2270,2270,2270,6
20230705,143800,11414580,2270,2270,2270,2270,0
20230705,143700,11414580,2270,2270,2270,2270,21
20230705,143600,11366910,2270,2270,2270,2270,0
20230705,143500,11366910,2270,2270,2270,2270,0
20230705,143400,11366910,2270,2270,2270,2270,7
20230705,143300,11351020,2270,2270,2270,2270,14
20230705,143200,11319240,2270,2270,2270,2270,7
20230705,143100,11303350,2270,2270,2270,2270,0
20230705,143000,11303350,2270,2270,2270,2270,14
20230705,142900,11271570,2270,2270,2270,2270,7
20230705,142800,11255680,2270,2270,2270,2270,0
20230705,142700,11255680,2270,2270,2270,2270,6
20230705,142600,11242060,2270,2270,2270,2270,14
20230705,142500,11210280,2270,2270,2270,2270,0
20230705,142400,11210280,2270,2270,2270,2270,7
20230705,142300,11194390,2270,2270,2270,2270,14
20230705,142200,11162610,2270,2270,2270,2270,0
20230705,142100,11162610,2270,2270,2270,2270,7
20230705,142000,11146720,2270,2270,2270,2270,0
20230705,141900,11146720,2270,2270,2270,2270,21
20230705,141800,11099050,2270,2270,2270,2270,0
20230705,141700,11099050,2270,2270,2270,2270,0
20230705,141600,11099050,2270,2270,2270,2270,20
20230705,141500,11053650,2270,2270,2270,2270,0
20230705,141400,11053650,2270,2270,2270,2270,6
20230705,141300,11040030,2270,2270,2270,2270,15
20230705,141200,11005980,2270,2270,2270,2270,0
20230705,141100,11005980,2270,2270,2270,2270,7
20230705,141000,10990090,2270,2270,2270,2270,0
20230705,140900,10990090,2270,2270,2270,2270,21
20230705,140800,10942420,2270,2270,2270,2270,0
20230705,140700,10942420,2270,2270,2270,2270,0
20230705,140600,10942420,2270,2270,2270,2270,20
20230705,140500,10897020,2270,2270,2270,2270,0
20230705,140400,10897020,2270,2270,2270,2270,7
20230705,140300,10881130,2270,2270,2270,2270,0
20230705,140200,10881130,2270,2270,2270,2270,14
20230705,140100,10849350,2270,2270,2270,2270,7
20230705,140000,10833460,2270,2270,2270,2270,0
20230705,135900,10833460,2270,2270,2270,2270,14
20230705,135800,10801680,2270,2270,2270,2270,6
20230705,135700,10788060,2270,2270,2270,2270,0
20230705,135600,10788060,2270,2270,2270,2270,20
20230705,135500,10742660,2270,2270,2270,2270,0
20230705,135400,10742660,2270,2270,2270,2270,0
20230705,135300,10742660,2270,2270,2270,2270,6
20230705,135200,10729040,2270,2270,2270,2270,14
20230705,135100,10697260,2270,2270,2270,2270,6
20230705,135000,10683640,2270,2270,2270,2270,0
20230705,134900,10683640,2270,2270,2270,2270,14
20230705,134800,10651860,2270,2270,2270,2270,7
20230705,134700,10635970,2270,2270,2270,2270,19
20230705,134600,10592840,2275,2280,2280,2275,2
20230705,134500,10588285,2285,2285,2285,2285,0
20230705,134400,10588285,2285,2285,2285,2285,1
20230705,134300,10586000,2275,2270,2275,2270,9
20230705,134200,10565560,2270,2270,2270,2270,14
20230705,134100,10533780,2270,2270,2270,2270,6
20230705,134000,10520160,2270,2270,2270,2270,0
20230705,133900,10520160,2270,2270,2270,2270,0
20230705,133800,10520160,2270,2270,2270,2270,20
20230705,133700,10474760,2270,2270,2270,2270,0
20230705,133600,10474760,2270,2270,2270,2270,7
20230705,133500,10458870,2270,2270,2270,2270,14
20230705,133400,10427090,2270,2270,2270,2270,0
20230705,133300,10427090,2270,2270,2270,2270,7
20230705,133200,10411200,2270,2270,2270,2270,14
20230705,133100,10379420,2270,2270,2270,2270,0
20230705,133000,10379420,2270,2270,2270,2270,7
20230705,132900,10363530,2270,2270,2270,2270,0
20230705,132800,10363530,2270,2270,2270,2270,21
20230705,132700,10315860,2270,2270,2270,2270,0
20230705,132600,10315860,2270,2270,2270,2270,0
20230705,132500,10315860,2270,2270,2270,2270,21
20230705,132400,10268190,2270,2270,2270,2270,0
20230705,132300,10268190,2270,2270,2270,2270,7
20230705,132200,10252300,2270,2270,2270,2270,0
20230705,132100,10252300,2270,2270,2270,2270,14
20230705,132000,10220520,2270,2270,2270,2270,21
20230705,131900,10172850,2270,2270,2270,2270,5
20230705,131800,10161500,2280,2280,2280,2280,1
20230705,131700,10159220,2280,2280,2280,2280,0
20230705,131600,10159220,2280,2280,2280,2280,0
20230705,131500,10159220,2280,2270,2280,2270,22
20230705,131400,10109270,2270,2270,2270,2270,0
20230705,131300,10109270,2270,2270,2270,2270,7
20230705,131200,10093380,2270,2270,2270,2270,0
20230705,131100,10093380,2270,2270,2270,2270,14
20230705,131000,10061600,2270,2270,2270,2270,7
20230705,130900,10045710,2270,2270,2270,2270,0
20230705,130800,10045710,2270,2270,2270,2270,14
20230705,130700,10013930,2270,2270,2270,2270,7
20230705,130600,9998040,2270,2270,2270,2270,0
20230705,130500,9998040,2270,2270,2270,2270,6
20230705,130400,9984420,2270,2270,2270,2270,14
20230705,130300,9952640,2270,2270,2270,2270,0
20230705,130200,9952640,2270,2270,2270,2270,7
20230705,130100,9936750,2270,2270,2270,2270,14
20230705,130000,9904970,2270,2270,2270,2270,7
20230705,125900,9889080,2270,2270,2270,2270,0
20230705,125800,9889080,2270,2270,2270,2270,0
20230705,125700,9889080,2270,2270,2270,2270,21
20230705,125600,9841410,2270,2270,2270,2270,0
20230705,125500,9841410,2270,2270,2270,2270,7
20230705,125400,9825520,2270,2270,2270,2270,14
20230705,125300,9793740,2270,2270,2270,2270,0
20230705,125200,9793740,2270,2270,2270,2270,7
20230705,125100,9777850,2270,2270,2270,2270,14
20230705,125000,9746070,2270,2270,2270,2270,6
20230705,124900,9732450,2270,2270,2270,2270,0
20230705,124800,9732450,2270,2270,2270,2270,0
20230705,124700,9732450,2270,2270,2270,2270,21
20230705,124600,9684780,2270,2270,2270,2270,0
20230705,124500,9684780,2270,2270,2270,2270,7
20230705,124400,9668890,2270,2270,2270,2270,14
20230705,124300,9637110,2270,2270,2270,2270,0
20230705,124200,9637110,2270,2270,2270,2270,6
20230705,124100,9623490,2270,2270,2270,2270,0
20230705,124000,9623490,2270,2270,2270,2270,14
20230705,123900,9591710,2270,2270,2270,2270,7
20230705,123800,9575820,2270,2270,2270,2270,0
20230705,123700,9575820,2270,2270,2270,2270,21
20230705,123600,9528150,2270,2270,2270,2270,0
20230705,123500,9528150,2270,2270,2270,2270,0
20230705,123400,9528150,2270,2270,2270,2270,21
20230705,123300,9480480,2270,2270,2270,2270,0
20230705,123200,9480480,2270,2270,2270,2270,7
20230705,123100,9464590,2270,2270,2270,2270,0
20230705,123000,9464590,2270,2270,2270,2270,14
20230705,122900,9432810,2270,2270,2270,2270,7
20230705,122800,9416920,2270,2270,2270,2270,0
20230705,122700,9416920,2270,2270,2270,2270,21
20230705,122600,9369250,2270,2270,2270,2270,69
20230705,122500,9212620,2270,2270,2270,2270,0
20230705,122400,9212620,2270,2270,2270,2270,7
20230705,122300,9196730,2270,2270,2270,2270,14
20230705,122200,9164950,2270,2270,2270,2270,7
20230705,122100,9149060,2270,2270,2270,2270,0
20230705,122000,9149060,2270,2270,2270,2270,14
20230705,121900,9117280,2270,2270,2270,2270,7
20230705,121800,9101390,2270,2270,2270,2270,0
20230705,121700,9101390,2270,2270,2270,2270,0
20230705,121600,9101390,2270,2270,2270,2270,20
20230705,121500,9055990,2270,2270,2270,2270,0
20230705,121400,9055990,2270,2270,2270,2270,7
20230705,121300,9040100,2270,2270,2270,2270,14
20230705,121200,9008320,2270,2270,2270,2270,0
20230705,121100,9008320,2270,2270,2270,2270,7
20230705,121000,8992430,2270,2270,2270,2270,14
20230705,120900,8960650,2270,2270,2270,2270,7
20230705,120800,8944760,2270,2270,2270,2270,0
20230705,120700,8944760,2270,2270,2270,2270,0
20230705,120600,8944760,2270,2270,2270,2270,21
20230705,120500,8897090,2270,2270,2270,2270,0
20230705,120400,8897090,2270,2270,2270,2270,7
20230705,120300,8881200,2270,2270,2270,2270,14
20230705,120200,8849420,2270,2270,2270,2270,0
20230705,120100,8849420,2270,2270,2270,2270,7
20230705,120000,8833530,2270,2270,2270,2270,0
20230705,115900,8833530,2270,2270,2270,2270,21
20230705,115800,8785860,2270,2270,2270,2270,0
20230705,115700,8785860,2270,2270,2270,2270,0
20230705,115600,8785860,2270,2270,2270,2270,21
20230705,115500,8738190,2270,2270,2270,2270,0
20230705,115400,8738190,2270,2270,2270,2270,7
20230705,115300,8722300,2270,2270,2270,2270,14
20230705,115200,8690520,2270,2270,2270,2270,0
20230705,115100,8690520,2270,2270,2270,2270,7
20230705,115000,8674630,2270,2270,2270,2270,0
20230705,114900,8674630,2270,2270,2270,2270,14
20230705,114800,8642850,2270,2270,2270,2270,7
20230705,114700,8626960,2270,2270,2270,2270,0
20230705,114600,8626960,2270,2270,2270,2270,21
20230705,114500,8579290,2270,2270,2270,2270,0
20230705,114400,8579290,2270,2270,2270,2270,0
20230705,114300,8579290,2270,2270,2270,2270,7
20230705,114200,8563400,2270,2270,2270,2270,14
20230705,114100,8531620,2270,2270,2270,2270,7
20230705,114000,8515730,2270,2270,2270,2270,0
20230705,113900,8515730,2270,2270,2270,2270,14
20230705,113800,8483950,2270,2270,2270,2270,7
20230705,113700,8468060,2270,2270,2270,2270,0
20230705,113600,8468060,2270,2270,2270,2270,7
20230705,113500,8452170,2270,2270,2270,2270,14
20230705,113400,8420390,2270,2270,2270,2270,0
20230705,113300,8420390,2270,2270,2270,2270,7
20230705,113200,8404500,2270,2270,2270,2270,14
20230705,113100,8372720,2270,2270,2270,2270,7
20230705,113000,8356830,2270,2270,2270,2270,0
20230705,112900,8356830,2270,2270,2270,2270,14
20230705,112800,8325050,2270,2270,2270,2270,6
20230705,112700,8311430,2270,2270,2270,2270,0
20230705,112600,8311430,2270,2270,2270,2270,6
20230705,112500,8297810,2270,2270,2270,2270,14
20230705,112400,8266030,2270,2270,2270,2270,19
20230705,112300,8222900,2280,2280,2280,2280,2
20230705,112200,8218340,2285,2285,2285,2285,0
20230705,112100,8218340,2285,2270,2285,2270,9
20230705,112000,8197885,2270,2270,2270,2270,0
20230705,111900,8197885,2270,2270,2270,2270,0
20230705,111800,8197885,2270,2270,2270,2270,21
20230705,111700,8150215,2270,2270,2270,2270,0
20230705,111600,8150215,2270,2270,2270,2270,0
20230705,111500,8150215,2270,2270,2270,2270,21
20230705,111400,8102545,2270,2270,2270,2270,0
20230705,111300,8102545,2270,2270,2270,2270,7
20230705,111200,8086655,2270,2270,2270,2270,14
20230705,111100,8054875,2270,2270,2270,2270,0
20230705,111000,8054875,2270,2270,2270,2270,7
20230705,110900,8038985,2270,2270,2270,2270,0
20230705,110800,8038985,2270,2270,2270,2270,21
20230705,110700,7991315,2270,2270,2270,2270,0
20230705,110600,7991315,2270,2270,2270,2270,0
20230705,110500,7991315,2270,2270,2270,2270,21
20230705,110400,7943645,2270,2270,2270,2270,0
20230705,110300,7943645,2270,2270,2270,2270,0
20230705,110200,7943645,2270,2270,2270,2270,0
20230705,110100,7943645,2270,2270,2270,2270,14
20230705,110000,7911865,2270,2270,2270,2270,0
20230705,105900,7911865,2270,2270,2270,2270,0
20230705,105800,7911865,2270,2270,2270,2270,14
20230705,105700,7880085,2270,2270,2270,2270,0
20230705,105600,7880085,2270,2270,2270,2270,0
20230705,105500,7880085,2270,2270,2270,2270,0
20230705,105400,7880085,2270,2270,2270,2270,14
20230705,105300,7848305,2270,2270,2270,2270,0
20230705,105200,7848305,2270,2270,2270,2270,0
20230705,105100,7848305,2270,2270,2270,2270,14
20230705,105000,7816525,2270,2270,2270,2270,0
20230705,104900,7816525,2270,2270,2270,2270,0
20230705,104800,7816525,2270,2270,2270,2270,14
20230705,104700,7784745,2270,2270,2270,2270,0
20230705,104600,7784745,2270,2270,2270,2270,0
20230705,104500,7784745,2270,2270,2270,2270,0
20230705,104400,7784745,2270,2270,2270,2270,14
20230705,104300,7752965,2270,2270,2270,2270,0
20230705,104200,7752965,2270,2270,2270,2270,0
20230705,104100,7752965,2270,2270,2270,2270,14
20230705,104000,7721185,2270,2270,2270,2270,0
20230705,103900,7721185,2270,2270,2270,2270,0
20230705,103800,7721185,2270,2270,2270,2270,0
20230705,103700,7721185,2270,2270,2270,2270,14
20230705,103600,7689405,2270,2270,2270,2270,0
20230705,103500,7689405,2270,2270,2270,2270,0
20230705,103400,7689405,2270,2270,2270,2270,14
20230705,103300,7657625,2270,2270,2270,2270,0
20230705,103200,7657625,2270,2270,2270,2270,0
20230705,103100,7657625,2270,2275,2275,2270,2614
20230705,103000,1723760,2275,2275,2275,2275,0
20230705,102900,1723760,2275,2275,2275,2275,0
20230705,102800,1723760,2275,2275,2275,2275,0
20230705,102700,1723760,2275,2275,2275,2275,14
20230705,102600,1691910,2275,2275,2275,2275,0
20230705,102500,1691910,2275,2275,2275,2275,0
20230705,102400,1691910,2275,2275,2275,2275,14
20230705,102300,1660060,2275,2275,2275,2275,0
20230705,102200,1660060,2275,2275,2275,2275,0
20230705,102100,1660060,2275,2275,2275,2275,0
20230705,102000,1660060,2275,2275,2275,2275,14
20230705,101900,1628210,2275,2275,2275,2275,0
20230705,101800,1628210,2275,2275,2275,2275,0
20230705,101700,1628210,2275,2275,2275,2275,14
20230705,101600,1596360,2275,2275,2275,2275,0
20230705,101500,1596360,2275,2275,2275,2275,0
20230705,101400,1596360,2275,2275,2275,2275,14
20230705,101300,1564510,2275,2275,2275,2275,0
20230705,101200,1564510,2275,2275,2275,2275,0
20230705,101100,1564510,2275,2275,2275,2275,0
20230705,101000,1564510,2275,2275,2275,2275,14
20230705,100900,1532660,2275,2275,2275,2275,0
20230705,100800,1532660,2275,2275,2275,2275,0
20230705,100700,1532660,2275,2275,2275,2275,14
20230705,100600,1500810,2275,2275,2275,2275,0
20230705,100500,1500810,2275,2275,2275,2275,0
20230705,100400,1500810,2275,2275,2275,2275,36
20230705,100300,1418910,2270,2270,2270,2270,14
20230705,100200,1387130,2270,2270,2270,2270,0
20230705,100100,1387130,2270,2270,2270,2270,0
20230705,100000,1387130,2270,2270,2270,2270,14
20230705,095900,1355350,2270,2270,2270,2270,0
20230705,095800,1355350,2270,2270,2270,2270,0
20230705,095700,1355350,2270,2270,2270,2270,14
20230705,095600,1323570,2270,2270,2270,2270,0
20230705,095500,1323570,2270,2270,2270,2270,0
20230705,095400,1323570,2270,2270,2270,2270,0
20230705,095300,1323570,2270,2270,2270,2270,14
20230705,095200,1291790,2270,2270,2270,2270,0
20230705,095100,1291790,2270,2270,2270,2270,0
20230705,095000,1291790,2270,2270,2270,2270,14
20230705,094900,1260010,2270,2270,2270,2270,12
20230705,094800,1232770,2270,2270,2270,2270,0
20230705,094700,1232770,2270,2270,2270,2270,0
20230705,094600,1232770,2270,2270,2270,2270,14
20230705,094500,1200990,2270,2270,2270,2270,0
20230705,094400,1200990,2270,2270,2270,2270,0
20230705,094300,1200990,2270,2270,2270,2270,14
20230705,094200,1169210,2265,2265,2265,2265,0
20230705,094100,1169210,2265,2265,2265,2265,0
20230705,094000,1169210,2265,2265,2265,2265,14
20230705,093900,1137500,2275,2275,2275,2275,0
20230705,093800,1137500,2275,2275,2275,2275,0
20230705,093700,1137500,2275,2275,2275,2275,0
20230705,093600,1137500,2275,2275,2275,2275,0
20230705,093500,1137500,2275,2275,2275,2275,0
20230705,093400,1137500,2275,2275,2275,2275,0
20230705,093300,1137500,2275,2275,2275,2275,0
20230705,093200,1137500,2275,2275,2275,2275,0
20230705,093100,1137500,2275,2275,2275,2275,0
20230705,093000,1137500,2275,2275,2275,2275,0
20230705,092900,1137500,2275,2275,2275,2275,0
20230705,092800,1137500,2275,2275,2275,2275,0
20230705,092700,1137500,2275,2275,2275,2275,0
20230705,092600,1137500,2275,2275,2275,2275,0
20230705,092500,1137500,2275,2275,2275,2275,0
20230705,092400,1137500,2275,2275,2275,2275,0
20230705,092300,1137500,2275,2275,2275,2275,0
20230705,092200,1137500,2275,2275,2275,2275,0
20230705,092100,1137500,2275,2275,2275,2275,0
20230705,092000,1137500,2275,2275,2275,2275,0
20230705,091900,1137500,2275,2275,2275,2275,0
20230705,091800,1137500,2275,2275,2275,2275,0
20230705,091700,1137500,2275,2275,2275,2275,0
20230705,091600,1137500,2275,2275,2275,2275,0
20230705,091500,1137500,2275,2275,2275,2275,0
20230705,091400,1137500,2275,2275,2275,2275,0
20230705,091300,1137500,2275,2275,2275,2275,0
20230705,091200,1137500,2275,2275,2275,2275,0
20230705,091100,1137500,2275,2275,2275,2275,0
20230705,091000,1137500,2275,2275,2275,2275,0
20230705,090900,1137500,2275,2275,2275,2275,0
20230705,090800,1137500,2275,2275,2275,2275,0
20230705,090700,1137500,2275,2275,2275,2275,500
20230705,090600,0,2275,2275,2275,2275,0
20230705,090500,0,2275,2275,2275,2275,0
20230705,090400,0,2275,2275,2275,2275,0
20230705,090300,0,2275,2275,2275,2275,0
20230705,090200,0,2275,2275,2275,2275,0
20230705,090100,0,2275,2275,2275,2275,0
20230705,090000,0,2275,2275,2275,2275,0