KissMeData/105330/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195700,737260440,11920,11920,11920,11920,2130
20230705,195600,737260440,11920,11920,11920,11920,0
20230705,195500,737260440,11920,11920,11920,11920,0
20230705,195400,737260440,11920,11920,11920,11920,0
20230705,195300,737260440,11920,11920,11920,11920,0
20230705,195200,737260440,11920,11920,11920,11920,0
20230705,195100,737260440,11920,11920,11920,11920,0
20230705,195000,737260440,11920,11920,11920,11920,0
20230705,194900,737260440,11920,11920,11920,11920,0
20230705,194800,737260440,11920,11920,11920,11920,0
20230705,194700,737260440,11920,11920,11920,11920,0
20230705,194600,737260440,11920,11920,11920,11920,0
20230705,194500,737260440,11920,11920,11920,11920,0
20230705,194400,737260440,11920,11920,11920,11920,0
20230705,194300,737260440,11920,11920,11920,11920,0
20230705,194200,737260440,11920,11920,11920,11920,0
20230705,194100,737260440,11920,11920,11920,11920,0
20230705,194000,737260440,11920,11920,11920,11920,0
20230705,193900,737260440,11920,11920,11920,11920,0
20230705,193800,737260440,11920,11920,11920,11920,0
20230705,193700,737260440,11920,11920,11920,11920,0
20230705,193600,737260440,11920,11920,11920,11920,0
20230705,193500,737260440,11920,11920,11920,11920,0
20230705,193400,737260440,11920,11920,11920,11920,0
20230705,193300,737260440,11920,11920,11920,11920,0
20230705,193200,737260440,11920,11920,11920,11920,0
20230705,193100,737260440,11920,11920,11920,11920,0
20230705,193000,737260440,11920,11920,11920,11920,0
20230705,192900,737260440,11920,11920,11920,11920,0
20230705,192800,737260440,11920,11920,11920,11920,0
20230705,192700,737260440,11920,11920,11920,11920,2130
20230705,192600,737260440,11920,11920,11920,11920,0
20230705,192500,737260440,11920,11920,11920,11920,0
20230705,192400,737260440,11920,11920,11920,11920,0
20230705,192300,737260440,11920,11920,11920,11920,0
20230705,192200,737260440,11920,11920,11920,11920,0
20230705,192100,737260440,11920,11920,11920,11920,0
20230705,192000,737260440,11920,11920,11920,11920,0
20230705,191900,737260440,11920,11920,11920,11920,0
20230705,191800,737260440,11920,11920,11920,11920,0
20230705,191700,737260440,11920,11920,11920,11920,0
20230705,191600,737260440,11920,11920,11920,11920,0
20230705,191500,737260440,11920,11920,11920,11920,0
20230705,191400,737260440,11920,11920,11920,11920,0
20230705,191300,737260440,11920,11920,11920,11920,0
20230705,191200,737260440,11920,11920,11920,11920,0
20230705,191100,737260440,11920,11920,11920,11920,0
20230705,191000,737260440,11920,11920,11920,11920,0
20230705,190900,737260440,11920,11920,11920,11920,0
20230705,190800,737260440,11920,11920,11920,11920,0
20230705,190700,737260440,11920,11920,11920,11920,0
20230705,190600,737260440,11920,11920,11920,11920,0
20230705,190500,737260440,11920,11920,11920,11920,0
20230705,190400,737260440,11920,11920,11920,11920,0
20230705,190300,737260440,11920,11920,11920,11920,0
20230705,190200,737260440,11920,11920,11920,11920,0
20230705,190100,737260440,11920,11920,11920,11920,0
20230705,190000,737260440,11920,11920,11920,11920,0
20230705,185900,737260440,11920,11920,11920,11920,0
20230705,185800,737260440,11920,11920,11920,11920,0
20230705,185700,737260440,11920,11920,11920,11920,2130
20230705,185600,737260440,11920,11920,11920,11920,0
20230705,185500,737260440,11920,11920,11920,11920,0
20230705,185400,737260440,11920,11920,11920,11920,0
20230705,185300,737260440,11920,11920,11920,11920,0
20230705,185200,737260440,11920,11920,11920,11920,0
20230705,185100,737260440,11920,11920,11920,11920,0
20230705,185000,737260440,11920,11920,11920,11920,0
20230705,184900,737260440,11920,11920,11920,11920,0
20230705,184800,737260440,11920,11920,11920,11920,0
20230705,184700,737260440,11920,11920,11920,11920,0
20230705,184600,737260440,11920,11920,11920,11920,0
20230705,184500,737260440,11920,11920,11920,11920,0
20230705,184400,737260440,11920,11920,11920,11920,0
20230705,184300,737260440,11920,11920,11920,11920,0
20230705,184200,737260440,11920,11920,11920,11920,0
20230705,184100,737260440,11920,11920,11920,11920,0
20230705,184000,737260440,11920,11920,11920,11920,0
20230705,183900,737260440,11920,11920,11920,11920,0
20230705,183800,737260440,11920,11920,11920,11920,0
20230705,183700,737260440,11920,11920,11920,11920,0
20230705,183600,737260440,11920,11920,11920,11920,0
20230705,183500,737260440,11920,11920,11920,11920,0
20230705,183400,737260440,11920,11920,11920,11920,0
20230705,183300,737260440,11920,11920,11920,11920,0
20230705,183200,737260440,11920,11920,11920,11920,0
20230705,183100,737260440,11920,11920,11920,11920,0
20230705,183000,737260440,11920,11920,11920,11920,0
20230705,182900,737260440,11920,11920,11920,11920,0
20230705,182800,737260440,11920,11920,11920,11920,0
20230705,182700,737260440,11920,11920,11920,11920,2130
20230705,182600,737260440,11920,11920,11920,11920,0
20230705,182500,737260440,11920,11920,11920,11920,0
20230705,182400,737260440,11920,11920,11920,11920,0
20230705,182300,737260440,11920,11920,11920,11920,0
20230705,182200,737260440,11920,11920,11920,11920,0
20230705,182100,737260440,11920,11920,11920,11920,0
20230705,182000,737260440,11920,11920,11920,11920,0
20230705,181900,737260440,11920,11920,11920,11920,0
20230705,181800,737260440,11920,11920,11920,11920,0
20230705,181700,737260440,11920,11920,11920,11920,0
20230705,181600,737260440,11920,11920,11920,11920,0
20230705,181500,737260440,11920,11920,11920,11920,0
20230705,181400,737260440,11920,11920,11920,11920,0
20230705,181300,737260440,11920,11920,11920,11920,0
20230705,181200,737260440,11920,11920,11920,11920,0
20230705,181100,737260440,11920,11920,11920,11920,0
20230705,181000,737260440,11920,11920,11920,11920,0
20230705,180900,737260440,11920,11920,11920,11920,0
20230705,180800,737260440,11920,11920,11920,11920,0
20230705,180700,737260440,11920,11920,11920,11920,0
20230705,180600,737260440,11920,11920,11920,11920,0
20230705,180500,737260440,11920,11920,11920,11920,0
20230705,180400,737260440,11920,11920,11920,11920,0
20230705,180300,737260440,11920,11920,11920,11920,0
20230705,180200,737260440,11920,11920,11920,11920,0
20230705,180100,737260440,11920,11920,11920,11920,0
20230705,180000,737260440,11920,11920,11920,11920,0
20230705,175900,737260440,11920,11920,11920,11920,0
20230705,175800,737260440,11920,11920,11920,11920,0
20230705,175700,737260440,11920,11920,11920,11920,2130
20230705,175600,737260440,11920,11920,11920,11920,0
20230705,175500,737260440,11920,11920,11920,11920,0
20230705,175400,737260440,11920,11920,11920,11920,0
20230705,175300,737260440,11920,11920,11920,11920,0
20230705,175200,737260440,11920,11920,11920,11920,0
20230705,175100,737260440,11920,11920,11920,11920,0
20230705,175000,737260440,11920,11920,11920,11920,0
20230705,174900,737260440,11920,11920,11920,11920,0
20230705,174800,737260440,11920,11920,11920,11920,0
20230705,174700,737260440,11920,11920,11920,11920,0
20230705,174600,737260440,11920,11920,11920,11920,0
20230705,174500,737260440,11920,11920,11920,11920,0
20230705,174400,737260440,11920,11920,11920,11920,0
20230705,174300,737260440,11920,11920,11920,11920,0
20230705,174200,737260440,11920,11920,11920,11920,0
20230705,174100,737260440,11920,11920,11920,11920,0
20230705,174000,737260440,11920,11920,11920,11920,0
20230705,173900,737260440,11920,11920,11920,11920,0
20230705,173800,737260440,11920,11920,11920,11920,0
20230705,173700,737260440,11920,11920,11920,11920,0
20230705,173600,737260440,11920,11920,11920,11920,0
20230705,173500,737260440,11920,11920,11920,11920,0
20230705,173400,737260440,11920,11920,11920,11920,0
20230705,173300,737260440,11920,11920,11920,11920,0
20230705,173200,737260440,11920,11920,11920,11920,0
20230705,173100,737260440,11920,11920,11920,11920,0
20230705,173000,737260440,11920,11920,11920,11920,0
20230705,172900,737260440,11920,11920,11920,11920,0
20230705,172800,737260440,11920,11920,11920,11920,0
20230705,172700,737260440,11920,11920,11920,11920,2130
20230705,172600,737260440,11920,11920,11920,11920,0
20230705,172500,737260440,11920,11920,11920,11920,0
20230705,172400,737260440,11920,11920,11920,11920,0
20230705,172300,737260440,11920,11920,11920,11920,0
20230705,172200,737260440,11920,11920,11920,11920,0
20230705,172100,737260440,11920,11920,11920,11920,0
20230705,172000,737260440,11920,11920,11920,11920,0
20230705,171900,737260440,11920,11920,11920,11920,0
20230705,171800,737260440,11920,11920,11920,11920,0
20230705,171700,737260440,11920,11920,11920,11920,0
20230705,171600,737260440,11920,11920,11920,11920,0
20230705,171500,737260440,11920,11920,11920,11920,0
20230705,171400,737260440,11920,11920,11920,11920,0
20230705,171300,737260440,11920,11920,11920,11920,0
20230705,171200,737260440,11920,11920,11920,11920,0
20230705,171100,737260440,11920,11920,11920,11920,0
20230705,171000,737260440,11920,11920,11920,11920,0
20230705,170900,737260440,11920,11920,11920,11920,0
20230705,170800,737260440,11920,11920,11920,11920,0
20230705,170700,737260440,11920,11920,11920,11920,0
20230705,170600,737260440,11920,11920,11920,11920,0
20230705,170500,737260440,11920,11920,11920,11920,0
20230705,170400,737260440,11920,11920,11920,11920,0
20230705,170300,737260440,11920,11920,11920,11920,0
20230705,170200,737260440,11920,11920,11920,11920,0
20230705,170100,737260440,11920,11920,11920,11920,0
20230705,170000,737260440,11920,11920,11920,11920,0
20230705,165900,737260440,11920,11920,11920,11920,0
20230705,165800,737260440,11920,11920,11920,11920,0
20230705,165700,737260440,11920,11920,11920,11920,2130
20230705,165600,737260440,11920,11920,11920,11920,0
20230705,165500,737260440,11920,11920,11920,11920,0
20230705,165400,737260440,11920,11920,11920,11920,0
20230705,165300,737260440,11920,11920,11920,11920,0
20230705,165200,737260440,11920,11920,11920,11920,0
20230705,165100,737260440,11920,11920,11920,11920,0
20230705,165000,737260440,11920,11920,11920,11920,0
20230705,164900,737260440,11920,11920,11920,11920,0
20230705,164800,737260440,11920,11920,11920,11920,0
20230705,164700,737260440,11920,11920,11920,11920,0
20230705,164600,737260440,11920,11920,11920,11920,0
20230705,164500,737260440,11920,11920,11920,11920,0
20230705,164400,737260440,11920,11920,11920,11920,0
20230705,164300,737260440,11920,11920,11920,11920,0
20230705,164200,737260440,11920,11920,11920,11920,0
20230705,164100,737260440,11920,11920,11920,11920,0
20230705,164000,737260440,11920,11920,11920,11920,0
20230705,163900,737260440,11920,11920,11920,11920,0
20230705,163800,737260440,11920,11920,11920,11920,0
20230705,163700,737260440,11920,11920,11920,11920,0
20230705,163600,737260440,11920,11920,11920,11920,0
20230705,163500,737260440,11920,11920,11920,11920,0
20230705,163400,737260440,11920,11920,11920,11920,0
20230705,163300,737260440,11920,11920,11920,11920,0
20230705,163200,737260440,11920,11920,11920,11920,0
20230705,163100,737260440,11920,11920,11920,11920,0
20230705,163000,737260440,11920,11920,11920,11920,0
20230705,162900,737260440,11920,11920,11920,11920,0
20230705,162800,737260440,11920,11920,11920,11920,0
20230705,162700,737260440,11920,11920,11920,11920,2130
20230705,162600,737260440,11920,11920,11920,11920,0
20230705,162500,737260440,11920,11920,11920,11920,0
20230705,162400,737260440,11920,11920,11920,11920,0
20230705,162300,737260440,11920,11920,11920,11920,0
20230705,162200,737260440,11920,11920,11920,11920,0
20230705,162100,737260440,11920,11920,11920,11920,0
20230705,162000,737260440,11920,11920,11920,11920,0
20230705,161900,737260440,11920,11920,11920,11920,0
20230705,161800,737260440,11920,11920,11920,11920,0
20230705,161700,737260440,11920,11920,11920,11920,0
20230705,161600,737260440,11920,11920,11920,11920,0
20230705,161500,737260440,11920,11920,11920,11920,0
20230705,161400,737260440,11920,11920,11920,11920,0
20230705,161300,737260440,11920,11920,11920,11920,0
20230705,161200,737260440,11920,11920,11920,11920,0
20230705,161100,737260440,11920,11920,11920,11920,0
20230705,161000,737260440,11920,11920,11920,11920,0
20230705,160900,737260440,11920,11920,11920,11920,0
20230705,160800,737260440,11920,11920,11920,11920,0
20230705,160700,737260440,11920,11920,11920,11920,0
20230705,160600,737260440,11920,11920,11920,11920,0
20230705,160500,737260440,11920,11920,11920,11920,0
20230705,160400,737260440,11920,11920,11920,11920,0
20230705,160300,737260440,11920,11920,11920,11920,0
20230705,160200,737260440,11920,11920,11920,11920,0
20230705,160100,737260440,11920,11920,11920,11920,0
20230705,160000,737260440,11920,11920,11920,11920,0
20230705,155900,737260440,11920,11920,11920,11920,0
20230705,155800,737260440,11920,11920,11920,11920,0
20230705,155700,737260440,11920,11920,11920,11920,2130
20230705,155600,737260440,11920,11920,11920,11920,0
20230705,155500,737260440,11920,11920,11920,11920,0
20230705,155400,737260440,11920,11920,11920,11920,0
20230705,155300,737260440,11920,11920,11920,11920,0
20230705,155200,737260440,11920,11920,11920,11920,0
20230705,155100,737260440,11920,11920,11920,11920,0
20230705,155000,737260440,11920,11920,11920,11920,0
20230705,154900,737260440,11920,11920,11920,11920,0
20230705,154800,737260440,11920,11920,11920,11920,0
20230705,154700,737260440,11920,11920,11920,11920,0
20230705,154600,737260440,11920,11920,11920,11920,0
20230705,154500,737260440,11920,11920,11920,11920,0
20230705,154400,737260440,11920,11920,11920,11920,0
20230705,154300,737260440,11920,11920,11920,11920,0
20230705,154200,737260440,11920,11920,11920,11920,0
20230705,154100,737260440,11920,11920,11920,11920,0
20230705,154000,737260440,11920,11920,11920,11920,0
20230705,153900,737260440,11920,11920,11920,11920,0
20230705,153800,737260440,11920,11920,11920,11920,0
20230705,153700,737260440,11920,11920,11920,11920,0
20230705,153600,737260440,11920,11920,11920,11920,0
20230705,153500,737260440,11920,11920,11920,11920,0
20230705,153400,737260440,11920,11920,11920,11920,0
20230705,153300,737260440,11920,11920,11920,11920,0
20230705,153200,737260440,11920,11920,11920,11920,0
20230705,153100,737260440,11920,11920,11920,11920,0
20230705,153000,737260440,11920,11920,11920,11920,2130
20230705,152900,711870840,11960,11960,11960,11960,0
20230705,152800,711870840,11960,11960,11960,11960,0
20230705,152700,711870840,11960,11960,11960,11960,0
20230705,152600,711870840,11960,11960,11960,11960,0
20230705,152500,711870840,11960,11960,11960,11960,0
20230705,152400,711870840,11960,11960,11960,11960,0
20230705,152300,711870840,11960,11960,11960,11960,0
20230705,152200,711870840,11960,11960,11960,11960,0
20230705,152100,711870840,11960,11960,11960,11960,0
20230705,152000,711870840,11960,11960,11960,11960,0
20230705,151900,711870840,11960,11950,11960,11870,200
20230705,151800,709487230,11870,11970,11970,11870,1016
20230705,151700,697378890,11980,11900,11980,11880,400
20230705,151600,692614730,11880,11940,11990,11880,187
20230705,151500,690384580,11940,11980,11990,11940,214
20230705,151400,687819410,11990,11970,11990,11970,902
20230705,151300,677013450,11980,11940,11980,11940,621
20230705,151200,669578970,11850,11950,11960,11850,402
20230705,151100,664775200,11950,11940,11950,11940,400
20230705,151000,659998530,11940,11850,11940,11850,326
20230705,150900,656112000,11940,11870,11940,11870,3400
20230705,150800,615749280,11870,11820,11870,11810,184
20230705,150700,613569770,11850,11820,11850,11820,111
20230705,150600,612256320,11860,11860,11860,11860,0
20230705,150500,612256320,11860,11860,11860,11860,0
20230705,150400,612256320,11860,11860,11860,11860,0
20230705,150300,612256320,11860,11860,11860,11860,0
20230705,150200,612256320,11860,11860,11860,11860,0
20230705,150100,612256320,11860,11860,11860,11860,0
20230705,150000,612256320,11860,11860,11860,11860,0
20230705,145900,612256320,11860,11860,11860,11860,0
20230705,145800,612256320,11860,11830,11860,11830,200
20230705,145700,609889690,11830,11820,11830,11820,21
20230705,145600,609641380,11810,11810,11810,11810,0
20230705,145500,609641380,11810,11810,11810,11810,55
20230705,145400,608991830,11820,11820,11820,11820,0
20230705,145300,608991830,11820,11820,11820,11820,0
20230705,145200,608991830,11820,11810,11820,11810,4
20230705,145100,608944560,11800,11800,11800,11800,1
20230705,145000,608932760,11820,11820,11820,11820,15
20230705,144900,608755460,11870,11870,11870,11870,0
20230705,144800,608755460,11870,11870,11870,11870,0
20230705,144700,608755460,11870,11870,11870,11870,0
20230705,144600,608755460,11870,11870,11870,11870,3
20230705,144500,608719850,11870,11940,11940,11800,617
20230705,144400,601413840,11950,11950,11950,11950,0
20230705,144300,601413840,11950,11890,11950,11890,7449
20230705,144200,512782750,11890,11840,11890,11840,100
20230705,144100,511594660,11880,11820,11880,11820,27
20230705,144000,511274610,11870,11820,11880,11820,201
20230705,143900,508890220,11820,11820,11820,11810,350
20230705,143800,504753300,11840,11830,11840,11830,42
20230705,143700,504256100,11870,11750,11870,11690,841
20230705,143600,494374380,11750,11740,11750,11740,220
20230705,143500,491790350,11740,11740,11740,11740,0
20230705,143400,491790350,11740,11740,11740,11740,10
20230705,143300,491672950,11750,11750,11750,11750,0
20230705,143200,491672950,11750,11750,11750,11750,0
20230705,143100,491672950,11750,11750,11750,11750,1
20230705,143000,491661200,11740,11740,11740,11740,0
20230705,142900,491661200,11740,11740,11740,11740,100
20230705,142800,490487200,11740,11740,11740,11740,0
20230705,142700,490487200,11740,11740,11740,11740,0
20230705,142600,490487200,11740,11740,11740,11740,0
20230705,142500,490487200,11740,11740,11740,11740,0
20230705,142400,490487200,11740,11740,11740,11740,0
20230705,142300,490487200,11740,11740,11740,11740,0
20230705,142200,490487200,11740,11740,11740,11740,0
20230705,142100,490487200,11740,11710,11740,11680,33
20230705,142000,490101390,11710,11710,11710,11710,292
20230705,141900,486682070,11690,11690,11690,11690,0
20230705,141800,486682070,11690,11690,11690,11690,1
20230705,141700,486670380,11700,11700,11700,11700,741
20230705,141600,478000680,11700,11700,11700,11700,130
20230705,141500,476479680,11710,11710,11710,11710,366
20230705,141400,472193820,11710,11720,11720,11710,104
20230705,141300,470975670,11730,11730,11730,11730,50
20230705,141200,470389170,11730,11730,11730,11730,9
20230705,141100,470283600,11750,11750,11750,11750,0
20230705,141000,470283600,11750,11710,11750,11710,290
20230705,140900,466886340,11720,11740,11740,11720,1141
20230705,140800,453507990,11740,11750,11750,11740,39
20230705,140700,453050120,11740,11740,11740,11740,108
20230705,140600,451782200,11750,11750,11750,11750,20
20230705,140500,451547200,11750,11750,11750,11750,0
20230705,140400,451547200,11750,11750,11750,11750,10
20230705,140300,451429700,11750,11750,11750,11750,208
20230705,140200,448985700,11760,11760,11760,11760,0
20230705,140100,448985700,11760,11720,11760,11720,66
20230705,140000,448212140,11760,11760,11760,11720,6
20230705,135900,448141740,11720,11760,11760,11720,265
20230705,135800,445032640,11760,11760,11760,11760,1
20230705,135700,445020880,11780,11770,11780,11760,7
20230705,135600,444938510,11780,11800,11800,11780,4
20230705,135500,444891360,11730,11730,11730,11730,0
20230705,135400,444891360,11730,11730,11730,11730,258
20230705,135300,441865020,11800,11730,11800,11730,344
20230705,135200,437829830,11800,11800,11800,11800,1
20230705,135100,437818030,11800,11750,11800,11720,680
20230705,135000,429842460,11850,11850,11850,11850,0
20230705,134900,429842460,11850,11850,11850,11850,1
20230705,134800,429830610,11740,11760,11760,11740,427
20230705,134700,424814840,11880,11880,11880,11880,0
20230705,134600,424814840,11880,11860,11880,11860,200
20230705,134500,422441160,11880,11880,11880,11880,0
20230705,134400,422441160,11880,11870,11880,11870,51
20230705,134300,421835720,11870,11870,11870,11870,0
20230705,134200,421835720,11870,11870,11870,11870,0
20230705,134100,421835720,11870,11870,11870,11870,0
20230705,134000,421835720,11870,11870,11870,11870,1
20230705,133900,421823850,11880,11870,11890,11870,201
20230705,133800,419435310,11880,11870,11880,11870,50
20230705,133700,418841550,11900,11860,11900,11860,500
20230705,133600,412904690,11900,11900,11900,11900,0
20230705,133500,412904690,11900,11720,11900,11720,900
20230705,133400,402266600,11800,11800,11800,11800,140
20230705,133300,400614600,11800,11710,11800,11710,650
20230705,133200,392957690,11770,11770,11770,11770,0
20230705,133100,392957690,11770,11740,11770,11700,280
20230705,133000,389679060,11780,11750,11780,11750,200
20230705,132900,387327600,11750,11750,11750,11750,2
20230705,132800,387304100,11700,11700,11700,11700,0
20230705,132700,387304100,11700,11730,11730,11700,100
20230705,132600,386133350,11740,11740,11740,11740,8
20230705,132500,386039430,11740,11740,11740,11740,2
20230705,132400,386015950,11750,11750,11750,11750,0
20230705,132300,386015950,11750,11750,11750,11750,0
20230705,132200,386015950,11750,11750,11750,11750,1
20230705,132100,386004200,11710,11710,11710,11710,15
20230705,132000,385828550,11750,11750,11750,11750,0
20230705,131900,385828550,11750,11750,11750,11750,0
20230705,131800,385828550,11750,11750,11750,11750,0
20230705,131700,385828550,11750,11750,11750,11750,0
20230705,131600,385828550,11750,11750,11750,11750,0
20230705,131500,385828550,11750,11750,11750,11750,11
20230705,131400,385699300,11750,11750,11750,11750,18
20230705,131300,385487800,11720,11720,11720,11720,0
20230705,131200,385487800,11720,11720,11720,11720,0
20230705,131100,385487800,11720,11720,11720,11720,0
20230705,131000,385487800,11720,11720,11720,11720,0
20230705,130900,385487800,11720,11720,11720,11720,0
20230705,130800,385487800,11720,11720,11720,11720,0
20230705,130700,385487800,11720,11720,11720,11720,222
20230705,130600,382885960,11780,11780,11780,11780,0
20230705,130500,382885960,11780,11780,11780,11780,0
20230705,130400,382885960,11780,11780,11780,11780,0
20230705,130300,382885960,11780,11780,11780,11780,0
20230705,130200,382885960,11780,11780,11780,11780,0
20230705,130100,382885960,11780,11780,11780,11780,0
20230705,130000,382885960,11780,11780,11780,11780,2
20230705,125900,382862400,11720,11720,11720,11720,0
20230705,125800,382862400,11720,11710,11720,11710,190
20230705,125700,380636100,11700,11700,11700,11700,0
20230705,125600,380636100,11700,11700,11700,11700,0
20230705,125500,380636100,11700,11690,11700,11690,121
20230705,125400,379221010,11690,11690,11690,11690,0
20230705,125300,379221010,11690,11690,11690,11690,0
20230705,125200,379221010,11690,11690,11690,11690,0
20230705,125100,379221010,11690,11690,11690,11690,0
20230705,125000,379221010,11690,11690,11690,11690,46
20230705,124900,378683270,11700,11700,11700,11700,7
20230705,124800,378601370,11720,11720,11720,11720,0
20230705,124700,378601370,11720,11720,11720,11720,0
20230705,124600,378601370,11720,11720,11720,11720,0
20230705,124500,378601370,11720,11720,11720,11720,1
20230705,124400,378589650,11700,11700,11700,11700,789
20230705,124300,369358350,11700,11700,11700,11700,390
20230705,124200,364795350,11710,11710,11710,11710,0
20230705,124100,364795350,11710,11710,11710,11710,45
20230705,124000,364268400,11710,11710,11710,11710,0
20230705,123900,364268400,11710,11710,11710,11710,0
20230705,123800,364268400,11710,11710,11710,11710,10
20230705,123700,364151300,11710,11710,11710,11710,15
20230705,123600,363975650,11710,11710,11710,11710,2
20230705,123500,363952230,11720,11720,11720,11720,0
20230705,123400,363952230,11720,11720,11720,11720,0
20230705,123300,363952230,11720,11720,11720,11720,0
20230705,123200,363952230,11720,11700,11720,11700,114
20230705,123100,362618370,11710,11720,11720,11710,1453
20230705,123000,345602630,11770,11770,11770,11770,3
20230705,122900,345567320,11770,11750,11770,11720,735
20230705,122800,336949690,11780,11780,11780,11780,0
20230705,122700,336949690,11780,11780,11780,11780,0
20230705,122600,336949690,11780,11780,11780,11780,0
20230705,122500,336949690,11780,11780,11780,11780,0
20230705,122400,336949690,11780,11780,11780,11780,0
20230705,122300,336949690,11780,11780,11780,11780,0
20230705,122200,336949690,11780,11780,11780,11780,0
20230705,122100,336949690,11780,11780,11780,11780,0
20230705,122000,336949690,11780,11780,11780,11780,0
20230705,121900,336949690,11780,11780,11780,11780,0
20230705,121800,336949690,11780,11780,11780,11780,0
20230705,121700,336949690,11780,11780,11780,11780,0
20230705,121600,336949690,11780,11780,11780,11780,0
20230705,121500,336949690,11780,11780,11780,11780,0
20230705,121400,336949690,11780,11780,11780,11780,0
20230705,121300,336949690,11780,11780,11780,11780,0
20230705,121200,336949690,11780,11780,11780,11780,0
20230705,121100,336949690,11780,11780,11780,11780,0
20230705,121000,336949690,11780,11780,11780,11780,0
20230705,120900,336949690,11780,11760,11780,11760,3
20230705,120800,336914390,11770,11770,11770,11770,1
20230705,120700,336902620,11780,11780,11780,11780,0
20230705,120600,336902620,11780,11780,11780,11780,0
20230705,120500,336902620,11780,11780,11780,11780,0
20230705,120400,336902620,11780,11780,11780,11780,1
20230705,120300,336890840,11720,11720,11720,11720,0
20230705,120200,336890840,11720,11720,11720,11720,200
20230705,120100,334546840,11720,11720,11720,11720,0
20230705,120000,334546840,11720,11720,11720,11720,3
20230705,115900,334511680,11780,11780,11780,11780,0
20230705,115800,334511680,11780,11780,11780,11780,0
20230705,115700,334511680,11780,11780,11780,11780,0
20230705,115600,334511680,11780,11780,11780,11780,0
20230705,115500,334511680,11780,11780,11780,11780,1
20230705,115400,334499900,11720,11720,11720,11720,82
20230705,115300,333538860,11780,11780,11780,11780,0
20230705,115200,333538860,11780,11780,11780,11780,0
20230705,115100,333538860,11780,11780,11780,11780,50
20230705,115000,332949860,11740,11740,11740,11740,1
20230705,114900,332938120,11740,11740,11740,11740,59
20230705,114800,332245460,11740,11740,11740,11740,0
20230705,114700,332245460,11740,11740,11740,11740,201
20230705,114600,329885720,11790,11790,11790,11790,0
20230705,114500,329885720,11790,11790,11790,11790,0
20230705,114400,329885720,11790,11790,11790,11790,0
20230705,114300,329885720,11790,11790,11790,11790,0
20230705,114200,329885720,11790,11790,11790,11790,1
20230705,114100,329873930,11750,11750,11750,11750,200
20230705,114000,327523930,11770,11770,11770,11770,312
20230705,113900,323851690,11800,11800,11800,11800,0
20230705,113800,323851690,11800,11800,11800,11800,0
20230705,113700,323851690,11800,11800,11800,11800,0
20230705,113600,323851690,11800,11800,11800,11800,0
20230705,113500,323851690,11800,11800,11800,11800,0
20230705,113400,323851690,11800,11800,11800,11800,0
20230705,113300,323851690,11800,11800,11800,11800,0
20230705,113200,323851690,11800,11800,11800,11800,0
20230705,113100,323851690,11800,11800,11800,11800,0
20230705,113000,323851690,11800,11800,11800,11800,0
20230705,112900,323851690,11800,11800,11800,11800,0
20230705,112800,323851690,11800,11800,11800,11800,0
20230705,112700,323851690,11800,11800,11800,11800,0
20230705,112600,323851690,11800,11800,11800,11800,0
20230705,112500,323851690,11800,11800,11800,11800,0
20230705,112400,323851690,11800,11800,11800,11750,102
20230705,112300,322653090,11750,11790,11790,11750,200
20230705,112200,320301050,11800,11800,11800,11800,0
20230705,112100,320301050,11800,11800,11800,11800,0
20230705,112000,320301050,11800,11800,11800,11800,0
20230705,111900,320301050,11800,11800,11800,11800,0
20230705,111800,320301050,11800,11800,11800,11800,7
20230705,111700,320218450,11800,11800,11800,11800,1
20230705,111600,320206650,11800,11800,11800,11800,0
20230705,111500,320206650,11800,11800,11800,11800,1000
20230705,111400,308406650,11800,11800,11800,11800,1
20230705,111300,308394850,11790,11790,11790,11790,18
20230705,111200,308182630,11790,11790,11790,11790,0
20230705,111100,308182630,11790,11790,11790,11790,0
20230705,111000,308182630,11790,11790,11790,11790,1
20230705,110900,308170840,11750,11750,11750,11750,0
20230705,110800,308170840,11750,11750,11750,11750,0
20230705,110700,308170840,11750,11750,11750,11750,0
20230705,110600,308170840,11750,11750,11750,11750,0
20230705,110500,308170840,11750,11750,11750,11750,0
20230705,110400,308170840,11750,11750,11750,11750,539
20230705,110300,301837590,11750,11750,11750,11750,0
20230705,110200,301837590,11750,11750,11750,11750,0
20230705,110100,301837590,11750,11750,11750,11750,0
20230705,110000,301837590,11750,11750,11750,11750,0
20230705,105900,301837590,11750,11750,11750,11750,0
20230705,105800,301837590,11750,11750,11750,11750,0
20230705,105700,301837590,11750,11750,11750,11750,0
20230705,105600,301837590,11750,11750,11750,11750,5
20230705,105500,301778840,11750,11750,11750,11750,20
20230705,105400,301543840,11720,11720,11720,11720,175
20230705,105300,299492840,11730,11760,11760,11730,1627
20230705,105200,280391970,11790,11790,11790,11790,1
20230705,105100,280380180,11790,11790,11790,11790,0
20230705,105000,280380180,11790,11790,11790,11790,50
20230705,104900,279790680,11760,11760,11760,11760,0
20230705,104800,279790680,11760,11760,11760,11760,0
20230705,104700,279790680,11760,11760,11760,11760,0
20230705,104600,279790680,11760,11760,11760,11760,0
20230705,104500,279790680,11760,11760,11760,11760,0
20230705,104400,279790680,11760,11760,11760,11760,11
20230705,104300,279661320,11750,11760,11760,11750,25
20230705,104200,279367540,11760,11770,11770,11760,48
20230705,104100,278802800,11780,11800,11800,11780,610
20230705,104000,271615730,11800,11800,11800,11800,1
20230705,103900,271603930,11780,11780,11780,11780,0
20230705,103800,271603930,11780,11780,11780,11780,11
20230705,103700,271474350,11780,11780,11780,11780,96
20230705,103600,270343470,11790,11790,11790,11790,202
20230705,103500,267961890,11790,11790,11790,11790,0
20230705,103400,267961890,11790,11790,11790,11790,0
20230705,103300,267961890,11790,11790,11790,11790,0
20230705,103200,267961890,11790,11780,11790,11780,28
20230705,103100,267632040,11790,11790,11790,11790,89
20230705,103000,266582730,11790,11790,11790,11790,11
20230705,102900,266453040,11800,11800,11800,11800,0
20230705,102800,266453040,11800,11800,11800,11800,0
20230705,102700,266453040,11800,11800,11800,11800,1
20230705,102600,266441240,11780,11780,11780,11780,0
20230705,102500,266441240,11780,11780,11780,11780,7
20230705,102400,266358780,11780,11790,11790,11780,186
20230705,102300,264165910,11790,11790,11790,11790,21
20230705,102200,263918320,11780,11810,11810,11780,380
20230705,102100,259437530,11800,11800,11800,11800,0
20230705,102000,259437530,11800,11800,11800,11800,56
20230705,101900,258776730,11800,11800,11800,11800,80
20230705,101800,257832730,11880,11880,11880,11880,0
20230705,101700,257832730,11880,11880,11880,11880,0
20230705,101600,257832730,11880,11880,11880,11880,0
20230705,101500,257832730,11880,11790,11880,11790,300
20230705,101400,254279550,11850,11850,11850,11850,0
20230705,101300,254279550,11850,11850,11850,11850,0
20230705,101200,254279550,11850,11850,11850,11850,0
20230705,101100,254279550,11850,11790,11850,11790,135
20230705,101000,252687780,11780,11780,11790,11780,153
20230705,100900,250885170,11780,11780,11780,11780,145
20230705,100800,249177070,11780,11780,11780,11780,165
20230705,100700,247233370,11780,11810,11810,11780,1071
20230705,100600,234602760,11880,11860,11880,11830,1028
20230705,100500,222431140,11900,11900,11900,11900,1
20230705,100400,222419240,11900,11900,11900,11900,0
20230705,100300,222419240,11900,11900,11900,11900,10
20230705,100200,222300240,11920,11920,11920,11920,0
20230705,100100,222300240,11920,11920,11920,11920,1
20230705,100000,222288320,11900,11900,11900,11870,521
20230705,095900,216091300,11900,11900,11900,11900,4
20230705,095800,216043700,11900,11900,11900,11900,1
20230705,095700,216031800,11870,11870,11870,11870,0
20230705,095600,216031800,11870,11870,11870,11870,10
20230705,095500,215913100,11890,11890,11890,11890,0
20230705,095400,215913100,11890,11890,11890,11890,0
20230705,095300,215913100,11890,11870,11890,11870,703
20230705,095200,207568470,11890,11890,11890,11890,0
20230705,095100,207568470,11890,11880,11890,11880,232
20230705,095000,204812300,11880,11880,11880,11880,22
20230705,094900,204550940,11890,11890,11890,11890,0
20230705,094800,204550940,11890,11890,11890,11890,12
20230705,094700,204408260,11940,11940,11940,11940,812
20230705,094600,194712980,11930,11930,11930,11930,4
20230705,094500,194665260,11950,11950,11950,11950,0
20230705,094400,194665260,11950,11950,11950,11950,0
20230705,094300,194665260,11950,11950,11950,11950,1
20230705,094200,194653310,11940,11880,11940,11880,130
20230705,094100,193108850,11890,11890,11890,11890,500
20230705,094000,187163850,11950,11950,11950,11950,7
20230705,093900,187080200,11880,11880,11880,11880,315
20230705,093800,183338000,11880,11880,11900,11880,1058
20230705,093700,170754560,11880,11870,11880,11860,503
20230705,093600,164785920,11880,11880,11880,11880,60
20230705,093500,164073120,11880,11880,11880,11880,66
20230705,093400,163289040,11900,11900,11900,11900,0
20230705,093300,163289040,11900,11900,11900,11900,0
20230705,093200,163289040,11900,11890,11900,11890,37
20230705,093100,162849100,11880,11860,11880,11860,1005
20230705,093000,150914630,11870,11870,11870,11870,0
20230705,092900,150914630,11870,11870,11870,11870,0
20230705,092800,150914630,11870,11870,11870,11870,4
20230705,092700,150867150,11880,11850,11880,11840,102
20230705,092600,149659100,11840,11840,11840,11840,10
20230705,092500,149540700,11860,11860,11860,11860,6
20230705,092400,149469540,11830,11830,11830,11830,0
20230705,092300,149469540,11830,11830,11830,11830,0
20230705,092200,149469540,11830,11840,11840,11830,469
20230705,092100,143918260,11880,11880,11880,11880,2000
20230705,092000,120158260,11880,11880,11880,11880,0
20230705,091900,120158260,11880,11960,11960,11880,121
20230705,091800,118717130,11960,11880,11960,11880,895
20230705,091700,108077100,11830,11830,11830,11830,134
20230705,091600,106491880,11830,11820,11830,11820,1000
20230705,091500,94666170,11820,11820,11820,11820,100
20230705,091400,93484170,11830,11830,11830,11830,0
20230705,091300,93484170,11830,11830,11830,11830,0
20230705,091200,93484170,11830,11880,11880,11830,2404
20230705,091100,64998560,11880,11880,11880,11880,59
20230705,091000,64297640,11870,11870,11870,11870,289
20230705,090900,60867210,11870,11880,11880,11870,1677
20230705,090800,40961000,11880,11880,11880,11880,390
20230705,090700,36327800,11870,11870,11880,11870,1096
20230705,090600,23318120,11870,11870,11870,11870,30
20230705,090500,22962020,11880,11880,11880,11880,70
20230705,090400,22130420,11880,11860,11880,11860,1467
20230705,090300,4722060,11860,11880,11880,11860,40
20230705,090200,4247480,11850,11850,11850,11850,101
20230705,090100,3050630,11890,11890,11890,11890,1
20230705,090000,3038740,11880,11870,11880,11870,256