KissMeData/126560/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,195700,238870240,2890,2890,2890,2890,4060
20230704,195600,238870240,2890,2890,2890,2890,0
20230704,195500,238870240,2890,2890,2890,2890,0
20230704,195400,238870240,2890,2890,2890,2890,0
20230704,195300,238870240,2890,2890,2890,2890,0
20230704,195200,238870240,2890,2890,2890,2890,0
20230704,195100,238870240,2890,2890,2890,2890,0
20230704,195000,238870240,2890,2890,2890,2890,0
20230704,194900,238870240,2890,2890,2890,2890,0
20230704,194800,238870240,2890,2890,2890,2890,0
20230704,194700,238870240,2890,2890,2890,2890,0
20230704,194600,238870240,2890,2890,2890,2890,0
20230704,194500,238870240,2890,2890,2890,2890,0
20230704,194400,238870240,2890,2890,2890,2890,0
20230704,194300,238870240,2890,2890,2890,2890,0
20230704,194200,238870240,2890,2890,2890,2890,0
20230704,194100,238870240,2890,2890,2890,2890,0
20230704,194000,238870240,2890,2890,2890,2890,0
20230704,193900,238870240,2890,2890,2890,2890,0
20230704,193800,238870240,2890,2890,2890,2890,0
20230704,193700,238870240,2890,2890,2890,2890,0
20230704,193600,238870240,2890,2890,2890,2890,0
20230704,193500,238870240,2890,2890,2890,2890,0
20230704,193400,238870240,2890,2890,2890,2890,0
20230704,193300,238870240,2890,2890,2890,2890,0
20230704,193200,238870240,2890,2890,2890,2890,0
20230704,193100,238870240,2890,2890,2890,2890,0
20230704,193000,238870240,2890,2890,2890,2890,0
20230704,192900,238870240,2890,2890,2890,2890,0
20230704,192800,238870240,2890,2890,2890,2890,0
20230704,192700,238870240,2890,2890,2890,2890,4060
20230704,192600,238870240,2890,2890,2890,2890,0
20230704,192500,238870240,2890,2890,2890,2890,0
20230704,192400,238870240,2890,2890,2890,2890,0
20230704,192300,238870240,2890,2890,2890,2890,0
20230704,192200,238870240,2890,2890,2890,2890,0
20230704,192100,238870240,2890,2890,2890,2890,0
20230704,192000,238870240,2890,2890,2890,2890,0
20230704,191900,238870240,2890,2890,2890,2890,0
20230704,191800,238870240,2890,2890,2890,2890,0
20230704,191700,238870240,2890,2890,2890,2890,0
20230704,191600,238870240,2890,2890,2890,2890,0
20230704,191500,238870240,2890,2890,2890,2890,0
20230704,191400,238870240,2890,2890,2890,2890,0
20230704,191300,238870240,2890,2890,2890,2890,0
20230704,191200,238870240,2890,2890,2890,2890,0
20230704,191100,238870240,2890,2890,2890,2890,0
20230704,191000,238870240,2890,2890,2890,2890,0
20230704,190900,238870240,2890,2890,2890,2890,0
20230704,190800,238870240,2890,2890,2890,2890,0
20230704,190700,238870240,2890,2890,2890,2890,0
20230704,190600,238870240,2890,2890,2890,2890,0
20230704,190500,238870240,2890,2890,2890,2890,0
20230704,190400,238870240,2890,2890,2890,2890,0
20230704,190300,238870240,2890,2890,2890,2890,0
20230704,190200,238870240,2890,2890,2890,2890,0
20230704,190100,238870240,2890,2890,2890,2890,0
20230704,190000,238870240,2890,2890,2890,2890,0
20230704,185900,238870240,2890,2890,2890,2890,0
20230704,185800,238870240,2890,2890,2890,2890,0
20230704,185700,238870240,2890,2890,2890,2890,4060
20230704,185600,238870240,2890,2890,2890,2890,0
20230704,185500,238870240,2890,2890,2890,2890,0
20230704,185400,238870240,2890,2890,2890,2890,0
20230704,185300,238870240,2890,2890,2890,2890,0
20230704,185200,238870240,2890,2890,2890,2890,0
20230704,185100,238870240,2890,2890,2890,2890,0
20230704,185000,238870240,2890,2890,2890,2890,0
20230704,184900,238870240,2890,2890,2890,2890,0
20230704,184800,238870240,2890,2890,2890,2890,0
20230704,184700,238870240,2890,2890,2890,2890,0
20230704,184600,238870240,2890,2890,2890,2890,0
20230704,184500,238870240,2890,2890,2890,2890,0
20230704,184400,238870240,2890,2890,2890,2890,0
20230704,184300,238870240,2890,2890,2890,2890,0
20230704,184200,238870240,2890,2890,2890,2890,0
20230704,184100,238870240,2890,2890,2890,2890,0
20230704,184000,238870240,2890,2890,2890,2890,0
20230704,183900,238870240,2890,2890,2890,2890,0
20230704,183800,238870240,2890,2890,2890,2890,0
20230704,183700,238870240,2890,2890,2890,2890,0
20230704,183600,238870240,2890,2890,2890,2890,0
20230704,183500,238870240,2890,2890,2890,2890,0
20230704,183400,238870240,2890,2890,2890,2890,0
20230704,183300,238870240,2890,2890,2890,2890,0
20230704,183200,238870240,2890,2890,2890,2890,0
20230704,183100,238870240,2890,2890,2890,2890,0
20230704,183000,238870240,2890,2890,2890,2890,0
20230704,182900,238870240,2890,2890,2890,2890,0
20230704,182800,238870240,2890,2890,2890,2890,0
20230704,182700,238870240,2890,2890,2890,2890,4060
20230704,182600,238870240,2890,2890,2890,2890,0
20230704,182500,238870240,2890,2890,2890,2890,0
20230704,182400,238870240,2890,2890,2890,2890,0
20230704,182300,238870240,2890,2890,2890,2890,0
20230704,182200,238870240,2890,2890,2890,2890,0
20230704,182100,238870240,2890,2890,2890,2890,0
20230704,182000,238870240,2890,2890,2890,2890,0
20230704,181900,238870240,2890,2890,2890,2890,0
20230704,181800,238870240,2890,2890,2890,2890,0
20230704,181700,238870240,2890,2890,2890,2890,0
20230704,181600,238870240,2890,2890,2890,2890,0
20230704,181500,238870240,2890,2890,2890,2890,0
20230704,181400,238870240,2890,2890,2890,2890,0
20230704,181300,238870240,2890,2890,2890,2890,0
20230704,181200,238870240,2890,2890,2890,2890,0
20230704,181100,238870240,2890,2890,2890,2890,0
20230704,181000,238870240,2890,2890,2890,2890,0
20230704,180900,238870240,2890,2890,2890,2890,0
20230704,180800,238870240,2890,2890,2890,2890,0
20230704,180700,238870240,2890,2890,2890,2890,0
20230704,180600,238870240,2890,2890,2890,2890,0
20230704,180500,238870240,2890,2890,2890,2890,0
20230704,180400,238870240,2890,2890,2890,2890,0
20230704,180300,238870240,2890,2890,2890,2890,0
20230704,180200,238870240,2890,2890,2890,2890,0
20230704,180100,238870240,2890,2890,2890,2890,0
20230704,180000,238870240,2890,2890,2890,2890,0
20230704,175900,238870240,2890,2890,2890,2890,0
20230704,175800,238870240,2890,2890,2890,2890,0
20230704,175700,238870240,2890,2890,2890,2890,4060
20230704,175600,238870240,2890,2890,2890,2890,0
20230704,175500,238870240,2890,2890,2890,2890,0
20230704,175400,238870240,2890,2890,2890,2890,0
20230704,175300,238870240,2890,2890,2890,2890,0
20230704,175200,238870240,2890,2890,2890,2890,0
20230704,175100,238870240,2890,2890,2890,2890,0
20230704,175000,238870240,2890,2890,2890,2890,0
20230704,174900,238870240,2890,2890,2890,2890,0
20230704,174800,238870240,2890,2890,2890,2890,0
20230704,174700,238870240,2890,2890,2890,2890,0
20230704,174600,238870240,2890,2890,2890,2890,0
20230704,174500,238870240,2890,2890,2890,2890,0
20230704,174400,238870240,2890,2890,2890,2890,0
20230704,174300,238870240,2890,2890,2890,2890,0
20230704,174200,238870240,2890,2890,2890,2890,0
20230704,174100,238870240,2890,2890,2890,2890,0
20230704,174000,238870240,2890,2890,2890,2890,0
20230704,173900,238870240,2890,2890,2890,2890,0
20230704,173800,238870240,2890,2890,2890,2890,0
20230704,173700,238870240,2890,2890,2890,2890,0
20230704,173600,238870240,2890,2890,2890,2890,0
20230704,173500,238870240,2890,2890,2890,2890,0
20230704,173400,238870240,2890,2890,2890,2890,0
20230704,173300,238870240,2890,2890,2890,2890,0
20230704,173200,238870240,2890,2890,2890,2890,0
20230704,173100,238870240,2890,2890,2890,2890,0
20230704,173000,238870240,2890,2890,2890,2890,0
20230704,172900,238870240,2890,2890,2890,2890,0
20230704,172800,238870240,2890,2890,2890,2890,0
20230704,172700,238870240,2890,2890,2890,2890,4060
20230704,172600,238870240,2890,2890,2890,2890,0
20230704,172500,238870240,2890,2890,2890,2890,0
20230704,172400,238870240,2890,2890,2890,2890,0
20230704,172300,238870240,2890,2890,2890,2890,0
20230704,172200,238870240,2890,2890,2890,2890,0
20230704,172100,238870240,2890,2890,2890,2890,0
20230704,172000,238870240,2890,2890,2890,2890,0
20230704,171900,238870240,2890,2890,2890,2890,0
20230704,171800,238870240,2890,2890,2890,2890,0
20230704,171700,238870240,2890,2890,2890,2890,0
20230704,171600,238870240,2890,2890,2890,2890,0
20230704,171500,238870240,2890,2890,2890,2890,0
20230704,171400,238870240,2890,2890,2890,2890,0
20230704,171300,238870240,2890,2890,2890,2890,0
20230704,171200,238870240,2890,2890,2890,2890,0
20230704,171100,238870240,2890,2890,2890,2890,0
20230704,171000,238870240,2890,2890,2890,2890,0
20230704,170900,238870240,2890,2890,2890,2890,0
20230704,170800,238870240,2890,2890,2890,2890,0
20230704,170700,238870240,2890,2890,2890,2890,0
20230704,170600,238870240,2890,2890,2890,2890,0
20230704,170500,238870240,2890,2890,2890,2890,0
20230704,170400,238870240,2890,2890,2890,2890,0
20230704,170300,238870240,2890,2890,2890,2890,0
20230704,170200,238870240,2890,2890,2890,2890,0
20230704,170100,238870240,2890,2890,2890,2890,0
20230704,170000,238870240,2890,2890,2890,2890,0
20230704,165900,238870240,2890,2890,2890,2890,0
20230704,165800,238870240,2890,2890,2890,2890,0
20230704,165700,238870240,2890,2890,2890,2890,4060
20230704,165600,238870240,2890,2890,2890,2890,0
20230704,165500,238870240,2890,2890,2890,2890,0
20230704,165400,238870240,2890,2890,2890,2890,0
20230704,165300,238870240,2890,2890,2890,2890,0
20230704,165200,238870240,2890,2890,2890,2890,0
20230704,165100,238870240,2890,2890,2890,2890,0
20230704,165000,238870240,2890,2890,2890,2890,0
20230704,164900,238870240,2890,2890,2890,2890,0
20230704,164800,238870240,2890,2890,2890,2890,0
20230704,164700,238870240,2890,2890,2890,2890,0
20230704,164600,238870240,2890,2890,2890,2890,0
20230704,164500,238870240,2890,2890,2890,2890,0
20230704,164400,238870240,2890,2890,2890,2890,0
20230704,164300,238870240,2890,2890,2890,2890,0
20230704,164200,238870240,2890,2890,2890,2890,0
20230704,164100,238870240,2890,2890,2890,2890,0
20230704,164000,238870240,2890,2890,2890,2890,0
20230704,163900,238870240,2890,2890,2890,2890,0
20230704,163800,238870240,2890,2890,2890,2890,0
20230704,163700,238870240,2890,2890,2890,2890,0
20230704,163600,238870240,2890,2890,2890,2890,0
20230704,163500,238870240,2890,2890,2890,2890,0
20230704,163400,238870240,2890,2890,2890,2890,0
20230704,163300,238870240,2890,2890,2890,2890,0
20230704,163200,238870240,2890,2890,2890,2890,0
20230704,163100,238870240,2890,2890,2890,2890,0
20230704,163000,238870240,2890,2890,2890,2890,0
20230704,162900,238870240,2890,2890,2890,2890,0
20230704,162800,238870240,2890,2890,2890,2890,0
20230704,162700,238870240,2890,2890,2890,2890,4060
20230704,162600,238870240,2890,2890,2890,2890,0
20230704,162500,238870240,2890,2890,2890,2890,0
20230704,162400,238870240,2890,2890,2890,2890,0
20230704,162300,238870240,2890,2890,2890,2890,0
20230704,162200,238870240,2890,2890,2890,2890,0
20230704,162100,238870240,2890,2890,2890,2890,0
20230704,162000,238870240,2890,2890,2890,2890,0
20230704,161900,238870240,2890,2890,2890,2890,0
20230704,161800,238870240,2890,2890,2890,2890,0
20230704,161700,238870240,2890,2890,2890,2890,0
20230704,161600,238870240,2890,2890,2890,2890,0
20230704,161500,238870240,2890,2890,2890,2890,0
20230704,161400,238870240,2890,2890,2890,2890,0
20230704,161300,238870240,2890,2890,2890,2890,0
20230704,161200,238870240,2890,2890,2890,2890,0
20230704,161100,238870240,2890,2890,2890,2890,0
20230704,161000,238870240,2890,2890,2890,2890,0
20230704,160900,238870240,2890,2890,2890,2890,0
20230704,160800,238870240,2890,2890,2890,2890,0
20230704,160700,238870240,2890,2890,2890,2890,0
20230704,160600,238870240,2890,2890,2890,2890,0
20230704,160500,238870240,2890,2890,2890,2890,0
20230704,160400,238870240,2890,2890,2890,2890,0
20230704,160300,238870240,2890,2890,2890,2890,0
20230704,160200,238870240,2890,2890,2890,2890,0
20230704,160100,238870240,2890,2890,2890,2890,0
20230704,160000,238870240,2890,2890,2890,2890,0
20230704,155900,238870240,2890,2890,2890,2890,0
20230704,155800,238870240,2890,2890,2890,2890,0
20230704,155700,238870240,2890,2890,2890,2890,4060
20230704,155600,238870240,2890,2890,2890,2890,0
20230704,155500,238870240,2890,2890,2890,2890,0
20230704,155400,238870240,2890,2890,2890,2890,0
20230704,155300,238870240,2890,2890,2890,2890,0
20230704,155200,238870240,2890,2890,2890,2890,0
20230704,155100,238870240,2890,2890,2890,2890,0
20230704,155000,238870240,2890,2890,2890,2890,0
20230704,154900,238870240,2890,2890,2890,2890,0
20230704,154800,238870240,2890,2890,2890,2890,0
20230704,154700,238870240,2890,2890,2890,2890,0
20230704,154600,238870240,2890,2890,2890,2890,0
20230704,154500,238870240,2890,2890,2890,2890,0
20230704,154400,238870240,2890,2890,2890,2890,0
20230704,154300,238870240,2890,2890,2890,2890,0
20230704,154200,238870240,2890,2890,2890,2890,0
20230704,154100,238870240,2890,2890,2890,2890,0
20230704,154000,238870240,2890,2890,2890,2890,0
20230704,153900,238870240,2890,2890,2890,2890,0
20230704,153800,238870240,2890,2890,2890,2890,0
20230704,153700,238870240,2890,2890,2890,2890,0
20230704,153600,238870240,2890,2890,2890,2890,0
20230704,153500,238870240,2890,2890,2890,2890,0
20230704,153400,238870240,2890,2890,2890,2890,0
20230704,153300,238870240,2890,2890,2890,2890,0
20230704,153200,238870240,2890,2890,2890,2890,0
20230704,153100,238870240,2890,2890,2890,2890,0
20230704,153000,238870240,2890,2890,2890,2890,4060
20230704,152900,227136840,2890,2890,2890,2890,0
20230704,152800,227136840,2890,2890,2890,2890,0
20230704,152700,227136840,2890,2890,2890,2890,0
20230704,152600,227136840,2890,2890,2890,2890,0
20230704,152500,227136840,2890,2890,2890,2890,0
20230704,152400,227136840,2890,2890,2890,2890,0
20230704,152300,227136840,2890,2890,2890,2890,0
20230704,152200,227136840,2890,2890,2890,2890,0
20230704,152100,227136840,2890,2890,2890,2890,0
20230704,152000,227136840,2890,2890,2890,2890,0
20230704,151900,227136840,2890,2885,2890,2885,1389
20230704,151800,223124275,2880,2880,2885,2880,1969
20230704,151700,217453030,2880,2880,2885,2880,101
20230704,151600,217161850,2880,2880,2885,2880,132
20230704,151500,216781225,2880,2885,2885,2880,6397
20230704,151400,198326430,2885,2885,2885,2885,0
20230704,151300,198326430,2885,2885,2885,2885,0
20230704,151200,198326430,2885,2885,2885,2885,0
20230704,151100,198326430,2885,2885,2885,2885,0
20230704,151000,198326430,2885,2885,2885,2885,0
20230704,150900,198326430,2885,2885,2885,2885,0
20230704,150800,198326430,2885,2885,2885,2885,0
20230704,150700,198326430,2885,2885,2885,2885,0
20230704,150600,198326430,2885,2885,2885,2885,0
20230704,150500,198326430,2885,2885,2885,2885,553
20230704,150400,196731025,2885,2890,2890,2885,101
20230704,150300,196439635,2890,2890,2890,2890,3001
20230704,150200,187766745,2890,2890,2890,2890,1
20230704,150100,187763855,2890,2890,2890,2890,31
20230704,150000,187674265,2890,2890,2890,2890,1
20230704,145900,187671375,2890,2890,2890,2890,1
20230704,145800,187668485,2890,2890,2890,2890,1
20230704,145700,187665595,2890,2885,2890,2885,101
20230704,145600,187374205,2880,2880,2880,2880,4
20230704,145500,187362685,2880,2880,2880,2880,0
20230704,145400,187362685,2880,2880,2880,2880,0
20230704,145300,187362685,2880,2885,2885,2880,938
20230704,145200,184661240,2885,2885,2885,2885,108
20230704,145100,184349660,2885,2885,2885,2885,11
20230704,145000,184317925,2885,2885,2885,2885,3
20230704,144900,184309270,2880,2880,2880,2880,0
20230704,144800,184309270,2880,2880,2880,2880,0
20230704,144700,184309270,2880,2880,2880,2880,0
20230704,144600,184309270,2880,2880,2880,2880,40
20230704,144500,184194070,2880,2880,2880,2880,0
20230704,144400,184194070,2880,2880,2880,2880,0
20230704,144300,184194070,2880,2885,2885,2880,1700
20230704,144200,179298065,2885,2885,2885,2885,563
20230704,144100,177673810,2890,2890,2890,2890,1
20230704,144000,177670920,2890,2890,2890,2890,11
20230704,143900,177639130,2890,2890,2890,2890,1
20230704,143800,177636240,2890,2890,2890,2890,1
20230704,143700,177633350,2890,2890,2890,2890,1
20230704,143600,177630460,2890,2890,2890,2890,100
20230704,143500,177341460,2890,2890,2890,2890,1
20230704,143400,177338570,2890,2890,2890,2890,1
20230704,143300,177335680,2890,2890,2890,2890,1
20230704,143200,177332790,2890,2890,2890,2890,1
20230704,143100,177329900,2890,2890,2890,2890,1
20230704,143000,177327010,2890,2885,2890,2885,356
20230704,142900,176299920,2885,2885,2885,2885,0
20230704,142800,176299920,2885,2885,2885,2885,0
20230704,142700,176299920,2885,2885,2885,2885,161
20230704,142600,175835435,2885,2885,2885,2885,102
20230704,142500,175541165,2885,2885,2885,2885,100
20230704,142400,175252665,2885,2885,2885,2880,1388
20230704,142300,171254470,2885,2885,2885,2885,50
20230704,142200,171110220,2885,2885,2885,2885,98
20230704,142100,170827490,2885,2885,2885,2885,55
20230704,142000,170668815,2885,2885,2885,2885,100
20230704,141900,170380315,2890,2890,2890,2890,2
20230704,141800,170374535,2885,2885,2885,2885,51
20230704,141700,170227400,2885,2885,2885,2885,85
20230704,141600,169982175,2885,2885,2885,2885,101
20230704,141500,169690790,2885,2885,2885,2885,2
20230704,141400,169685020,2880,2880,2880,2880,0
20230704,141300,169685020,2880,2880,2880,2880,0
20230704,141200,169685020,2880,2880,2880,2880,0
20230704,141100,169685020,2880,2880,2880,2880,0
20230704,141000,169685020,2880,2880,2880,2880,0
20230704,140900,169685020,2880,2885,2885,2880,5
20230704,140800,169670615,2885,2885,2885,2885,1
20230704,140700,169667730,2885,2885,2885,2885,2
20230704,140600,169661960,2885,2890,2890,2885,3456
20230704,140500,159681395,2890,2890,2890,2890,1
20230704,140400,159678505,2890,2890,2890,2890,1
20230704,140300,159675615,2890,2890,2890,2890,1
20230704,140200,159672725,2890,2890,2890,2890,1
20230704,140100,159669835,2890,2890,2890,2890,1
20230704,140000,159666945,2890,2890,2890,2890,13
20230704,135900,159629375,2890,2890,2890,2890,1
20230704,135800,159626485,2890,2890,2890,2890,1
20230704,135700,159623595,2890,2890,2890,2890,1
20230704,135600,159620705,2890,2890,2890,2890,1
20230704,135500,159617815,2890,2890,2890,2890,30
20230704,135400,159531115,2885,2885,2885,2885,0
20230704,135300,159531115,2885,2885,2885,2885,0
20230704,135200,159531115,2885,2885,2885,2885,12
20230704,135100,159496495,2885,2885,2885,2885,0
20230704,135000,159496495,2885,2885,2885,2885,0
20230704,134900,159496495,2885,2885,2885,2885,0
20230704,134800,159496495,2885,2885,2885,2885,0
20230704,134700,159496495,2885,2885,2885,2885,3830
20230704,134600,148446945,2885,2885,2885,2885,134
20230704,134500,148060355,2890,2890,2890,2890,1
20230704,134400,148057465,2890,2890,2890,2890,1
20230704,134300,148054575,2890,2890,2890,2890,1
20230704,134200,148051685,2890,2890,2890,2890,71
20230704,134100,147846495,2890,2890,2890,2890,11
20230704,134000,147814705,2890,2890,2890,2890,1
20230704,133900,147811815,2890,2890,2890,2890,1
20230704,133800,147808925,2890,2890,2890,2890,2
20230704,133700,147803145,2890,2890,2890,2890,1
20230704,133600,147800255,2890,2890,2890,2890,1
20230704,133500,147797365,2890,2890,2890,2890,1
20230704,133400,147794475,2890,2890,2890,2890,11
20230704,133300,147762685,2890,2890,2890,2890,1
20230704,133200,147759795,2890,2890,2890,2890,1
20230704,133100,147756905,2890,2890,2890,2890,94
20230704,133000,147485245,2890,2890,2890,2890,100
20230704,132900,147196245,2885,2885,2885,2885,0
20230704,132800,147196245,2885,2885,2885,2885,139
20230704,132700,146795230,2890,2890,2890,2890,1
20230704,132600,146792340,2890,2890,2890,2890,1
20230704,132500,146789450,2890,2890,2890,2890,1
20230704,132400,146786560,2890,2890,2890,2890,1
20230704,132300,146783670,2890,2890,2890,2890,1
20230704,132200,146780780,2890,2890,2890,2890,51
20230704,132100,146633390,2890,2890,2890,2890,17
20230704,132000,146584260,2890,2890,2890,2890,56
20230704,131900,146422420,2890,2890,2890,2890,1
20230704,131800,146419530,2890,2890,2890,2890,1
20230704,131700,146416640,2890,2890,2890,2890,71
20230704,131600,146211450,2890,2890,2890,2890,2
20230704,131500,146205670,2890,2890,2890,2890,1
20230704,131400,146202780,2890,2890,2890,2890,100
20230704,131300,145913780,2885,2885,2885,2885,0
20230704,131200,145913780,2885,2885,2885,2885,0
20230704,131100,145913780,2885,2885,2885,2885,0
20230704,131000,145913780,2885,2885,2885,2885,0
20230704,130900,145913780,2885,2890,2890,2885,13
20230704,130800,145876270,2890,2890,2890,2890,1
20230704,130700,145873380,2890,2890,2890,2890,1
20230704,130600,145870490,2890,2890,2890,2890,1
20230704,130500,145867600,2890,2890,2890,2890,1
20230704,130400,145864710,2890,2890,2890,2890,1
20230704,130300,145861820,2890,2890,2890,2890,4
20230704,130200,145850260,2890,2890,2890,2890,1
20230704,130100,145847370,2890,2890,2890,2890,51
20230704,130000,145699980,2890,2890,2890,2890,7
20230704,125900,145679750,2890,2890,2890,2890,1
20230704,125800,145676860,2890,2890,2890,2890,1
20230704,125700,145673970,2890,2890,2890,2890,1
20230704,125600,145671080,2890,2890,2890,2890,11
20230704,125500,145639290,2890,2895,2895,2890,233
20230704,125400,144965420,2890,2890,2890,2890,0
20230704,125300,144965420,2890,2890,2890,2890,0
20230704,125200,144965420,2890,2890,2890,2890,2
20230704,125100,144959640,2890,2890,2890,2890,0
20230704,125000,144959640,2890,2890,2890,2890,1
20230704,124900,144956750,2890,2890,2890,2890,1
20230704,124800,144953860,2890,2890,2890,2890,149
20230704,124700,144523250,2890,2890,2890,2890,1
20230704,124600,144520360,2890,2890,2890,2890,1
20230704,124500,144517470,2890,2890,2890,2890,21
20230704,124400,144456780,2890,2890,2890,2890,1
20230704,124300,144453890,2890,2890,2890,2890,1
20230704,124200,144451000,2890,2890,2890,2890,1
20230704,124100,144448110,2890,2890,2890,2890,1
20230704,124000,144445220,2890,2890,2890,2890,2
20230704,123900,144439440,2890,2890,2890,2890,208
20230704,123800,143838320,2890,2890,2890,2890,144
20230704,123700,143422160,2890,2890,2890,2890,1
20230704,123600,143419270,2890,2890,2890,2890,694
20230704,123500,141413610,2890,2890,2890,2890,124
20230704,123400,141055250,2890,2890,2890,2890,27
20230704,123300,140977220,2890,2890,2890,2890,1
20230704,123200,140974330,2890,2890,2890,2890,1
20230704,123100,140971440,2890,2890,2890,2890,1
20230704,123000,140968550,2890,2890,2890,2890,42
20230704,122900,140847170,2890,2890,2890,2890,6
20230704,122800,140829830,2890,2890,2890,2890,1
20230704,122700,140826940,2890,2890,2890,2890,1
20230704,122600,140824050,2890,2890,2890,2890,1
20230704,122500,140821160,2890,2895,2895,2890,2
20230704,122400,140815375,2895,2895,2895,2895,128
20230704,122300,140444815,2890,2890,2890,2890,2669
20230704,122200,132731405,2890,2890,2890,2890,1
20230704,122100,132728515,2890,2890,2890,2890,1
20230704,122000,132725625,2890,2890,2890,2890,1
20230704,121900,132722735,2890,2890,2890,2890,1
20230704,121800,132719845,2890,2890,2890,2890,1
20230704,121700,132716955,2890,2890,2890,2890,41
20230704,121600,132598465,2890,2890,2890,2890,1
20230704,121500,132595575,2890,2885,2890,2885,228
20230704,121400,131937550,2890,2890,2890,2890,1
20230704,121300,131934660,2890,2890,2890,2890,1
20230704,121200,131931770,2890,2890,2890,2890,501
20230704,121100,130483880,2890,2890,2890,2890,1
20230704,121000,130480990,2890,2890,2890,2890,1
20230704,120900,130478100,2890,2890,2890,2890,1
20230704,120800,130475210,2890,2890,2890,2890,2
20230704,120700,130469430,2890,2890,2890,2890,1
20230704,120600,130466540,2890,2890,2890,2890,12
20230704,120500,130431860,2890,2890,2890,2890,2
20230704,120400,130426080,2890,2890,2890,2890,1
20230704,120300,130423190,2890,2890,2890,2890,2
20230704,120200,130417410,2890,2890,2890,2890,1
20230704,120100,130414520,2890,2890,2890,2890,1
20230704,120000,130411630,2890,2890,2890,2890,6
20230704,115900,130394290,2890,2890,2890,2890,1
20230704,115800,130391400,2890,2890,2890,2890,1
20230704,115700,130388510,2890,2890,2890,2890,1
20230704,115600,130385620,2890,2885,2890,2885,12
20230704,115500,130350990,2885,2885,2885,2885,72
20230704,115400,130143270,2885,2885,2885,2885,0
20230704,115300,130143270,2885,2885,2885,2885,0
20230704,115200,130143270,2885,2890,2890,2885,100
20230704,115100,129854760,2890,2890,2890,2890,1
20230704,115000,129851870,2890,2890,2890,2890,1
20230704,114900,129848980,2890,2890,2890,2890,2
20230704,114800,129843200,2890,2890,2890,2890,1
20230704,114700,129840310,2885,2885,2885,2885,0
20230704,114600,129840310,2885,2885,2885,2885,0
20230704,114500,129840310,2885,2885,2885,2885,0
20230704,114400,129840310,2885,2885,2885,2885,0
20230704,114300,129840310,2885,2885,2885,2885,224
20230704,114200,129194070,2890,2890,2890,2890,1
20230704,114100,129191180,2890,2890,2890,2890,4
20230704,114000,129179620,2890,2890,2890,2890,1
20230704,113900,129176730,2890,2890,2890,2890,1
20230704,113800,129173840,2890,2890,2890,2890,2
20230704,113700,129168060,2890,2890,2890,2890,4
20230704,113600,129156500,2890,2890,2890,2890,26
20230704,113500,129081360,2890,2890,2890,2890,1
20230704,113400,129078470,2890,2890,2890,2890,1
20230704,113300,129075580,2890,2890,2890,2890,1
20230704,113200,129072690,2890,2890,2890,2890,1
20230704,113100,129069800,2890,2890,2890,2890,1
20230704,113000,129066910,2885,2885,2885,2885,0
20230704,112900,129066910,2885,2885,2885,2885,0
20230704,112800,129066910,2885,2885,2885,2885,0
20230704,112700,129066910,2885,2885,2885,2885,0
20230704,112600,129066910,2885,2885,2885,2885,0
20230704,112500,129066910,2885,2885,2885,2885,0
20230704,112400,129066910,2885,2890,2890,2885,57
20230704,112300,128902450,2890,2890,2890,2890,1
20230704,112200,128899560,2890,2890,2890,2890,580
20230704,112100,127223360,2885,2885,2885,2885,0
20230704,112000,127223360,2885,2885,2885,2885,0
20230704,111900,127223360,2885,2885,2885,2885,0
20230704,111800,127223360,2885,2885,2885,2885,0
20230704,111700,127223360,2885,2885,2885,2885,0
20230704,111600,127223360,2885,2885,2885,2885,0
20230704,111500,127223360,2885,2885,2885,2885,0
20230704,111400,127223360,2885,2885,2885,2885,0
20230704,111300,127223360,2885,2885,2885,2885,0
20230704,111200,127223360,2885,2885,2885,2885,0
20230704,111100,127223360,2885,2885,2885,2885,480
20230704,111000,125838560,2885,2885,2885,2885,0
20230704,110900,125838560,2885,2885,2885,2885,3026
20230704,110800,117108550,2885,2885,2885,2885,0
20230704,110700,117108550,2885,2885,2885,2885,0
20230704,110600,117108550,2885,2895,2895,2885,1728
20230704,110500,112117085,2890,2890,2890,2890,0
20230704,110400,112117085,2890,2900,2900,2890,8280
20230704,110300,88175650,2900,2900,2900,2900,1
20230704,110200,88172750,2900,2900,2900,2900,1
20230704,110100,88169850,2900,2900,2900,2900,2
20230704,110000,88164050,2900,2900,2900,2900,1
20230704,105900,88161150,2895,2895,2895,2895,0
20230704,105800,88161150,2895,2895,2895,2895,50
20230704,105700,88016400,2900,2900,2900,2900,1
20230704,105600,88013500,2900,2900,2900,2900,1
20230704,105500,88010600,2900,2900,2900,2900,1
20230704,105400,88007700,2900,2900,2900,2900,1
20230704,105300,88004800,2900,2900,2900,2900,1
20230704,105200,88001900,2900,2900,2900,2900,1
20230704,105100,87999000,2900,2900,2900,2900,1000
20230704,105000,85099000,2895,2895,2895,2895,0
20230704,104900,85099000,2895,2895,2895,2895,0
20230704,104800,85099000,2895,2895,2895,2895,0
20230704,104700,85099000,2895,2895,2895,2895,0
20230704,104600,85099000,2895,2895,2895,2895,0
20230704,104500,85099000,2895,2895,2895,2895,4
20230704,104400,85087420,2895,2895,2895,2895,0
20230704,104300,85087420,2895,2895,2895,2895,3500
20230704,104200,74954920,2895,2900,2900,2895,1028
20230704,104100,71978845,2900,2900,2900,2900,0
20230704,104000,71978845,2900,2900,2900,2900,2
20230704,103900,71973045,2895,2895,2895,2895,2
20230704,103800,71967255,2895,2895,2895,2895,0
20230704,103700,71967255,2895,2895,2895,2895,0
20230704,103600,71967255,2895,2895,2895,2895,0
20230704,103500,71967255,2895,2895,2895,2895,0
20230704,103400,71967255,2895,2895,2895,2895,9
20230704,103300,71941200,2900,2900,2900,2900,1
20230704,103200,71938300,2900,2900,2900,2900,1
20230704,103100,71935400,2900,2900,2900,2900,1
20230704,103000,71932500,2900,2900,2900,2900,6
20230704,102900,71915100,2900,2900,2900,2900,51
20230704,102800,71767200,2900,2900,2900,2900,1
20230704,102700,71764300,2900,2900,2900,2900,53
20230704,102600,71610600,2900,2900,2900,2900,0
20230704,102500,71610600,2900,2900,2900,2900,500
20230704,102400,70160600,2900,2900,2900,2900,1029
20230704,102300,67176500,2900,2900,2900,2900,1015
20230704,102200,64233000,2905,2905,2905,2905,1298
20230704,102100,60462310,2905,2910,2910,2905,11
20230704,102000,60430350,2910,2910,2910,2910,0
20230704,101900,60430350,2910,2915,2915,2910,175
20230704,101800,59921095,2915,2915,2915,2915,1
20230704,101700,59918180,2915,2915,2915,2915,1
20230704,101600,59915265,2915,2915,2915,2915,1
20230704,101500,59912350,2915,2915,2915,2915,1
20230704,101400,59909435,2915,2915,2915,2915,1
20230704,101300,59906520,2915,2915,2915,2915,2
20230704,101200,59900690,2915,2915,2915,2915,1
20230704,101100,59897775,2915,2915,2915,2915,1
20230704,101000,59894860,2915,2915,2915,2915,1
20230704,100900,59891945,2915,2915,2915,2915,1
20230704,100800,59889030,2915,2915,2915,2915,1
20230704,100700,59886115,2915,2915,2915,2915,1
20230704,100600,59883200,2915,2915,2915,2915,11
20230704,100500,59851135,2915,2915,2915,2915,9
20230704,100400,59824900,2910,2910,2910,2910,0
20230704,100300,59824900,2910,2910,2910,2910,1
20230704,100200,59821990,2910,2910,2910,2910,200
20230704,100100,59239990,2910,2910,2910,2910,500
20230704,100000,57784990,2910,2910,2910,2910,0
20230704,095900,57784990,2910,2920,2920,2910,9
20230704,095800,57758780,2915,2915,2915,2915,1
20230704,095700,57755865,2915,2920,2920,2915,330
20230704,095600,56793900,2920,2920,2920,2920,6
20230704,095500,56776380,2920,2920,2920,2920,3
20230704,095400,56767620,2920,2920,2920,2920,3
20230704,095300,56758860,2920,2920,2920,2920,1
20230704,095200,56755940,2920,2920,2920,2915,314
20230704,095100,55840620,2920,2915,2920,2915,3409
20230704,095000,45891885,2915,2915,2915,2915,1
20230704,094900,45888970,2915,2915,2915,2915,2
20230704,094800,45883140,2910,2910,2910,2910,1529
20230704,094700,41433750,2910,2905,2910,2905,1085
20230704,094600,38281810,2905,2900,2905,2900,1678
20230704,094500,33407745,2905,2900,2905,2900,1622
20230704,094400,28703940,2900,2900,2900,2900,3
20230704,094300,28695240,2900,2900,2900,2900,1
20230704,094200,28692340,2900,2900,2900,2900,2
20230704,094100,28686540,2900,2900,2900,2900,103
20230704,094000,28387840,2900,2900,2900,2900,502
20230704,093900,26932040,2900,2900,2905,2900,3365
20230704,093800,17173530,2910,2910,2910,2910,1
20230704,093700,17170620,2910,2910,2910,2910,3
20230704,093600,17161890,2910,2910,2910,2910,2
20230704,093500,17156070,2905,2910,2910,2905,51
20230704,093400,17007910,2910,2910,2910,2910,202
20230704,093300,16420090,2910,2910,2910,2910,3
20230704,093200,16411360,2910,2910,2910,2910,2
20230704,093100,16405540,2910,2910,2910,2910,4
20230704,093000,16393900,2905,2915,2915,2905,583
20230704,092900,14700275,2915,2915,2915,2915,1
20230704,092800,14697360,2905,2915,2915,2905,6
20230704,092700,14679900,2910,2915,2915,2910,34
20230704,092600,14580955,2915,2915,2915,2915,3
20230704,092500,14572210,2905,2915,2915,2905,101
20230704,092400,14278795,2915,2910,2915,2910,502
20230704,092300,12817970,2915,2915,2915,2915,43
20230704,092200,12692625,2915,2915,2915,2915,1
20230704,092100,12689710,2915,2915,2915,2915,13
20230704,092000,12651815,2915,2915,2915,2915,1
20230704,091900,12648900,2915,2910,2915,2910,7
20230704,091800,12628520,2910,2915,2915,2910,13
20230704,091700,12590675,2915,2915,2915,2915,1
20230704,091600,12587760,2915,2915,2915,2915,131
20230704,091500,12205895,2915,2910,2915,2900,322
20230704,091400,11270725,2910,2915,2915,2910,124
20230704,091300,10909880,2915,2915,2915,2915,3
20230704,091200,10901135,2915,2915,2915,2915,6
20230704,091100,10883645,2915,2900,2915,2900,117
20230704,091000,10544290,2905,2905,2905,2905,2
20230704,090900,10538480,2900,2900,2900,2900,0
20230704,090800,10538480,2900,2900,2900,2900,0
20230704,090700,10538480,2900,2900,2900,2900,69
20230704,090600,10338380,2900,2900,2900,2900,0
20230704,090500,10338380,2900,2900,2900,2900,0
20230704,090400,10338380,2900,2900,2900,2900,0
20230704,090300,10338380,2900,2900,2900,2900,90
20230704,090200,10077380,2900,2910,2920,2900,705
20230704,090100,8032325,2905,2905,2905,2905,0
20230704,090000,8032325,2905,2905,2905,2905,2765