KissMeData/018000/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185900,1691841650,2075,2075,2075,2075,10540
20230710,185800,1691841650,2075,2075,2075,2075,0
20230710,185700,1691841650,2075,2075,2075,2075,0
20230710,185600,1691841650,2075,2075,2075,2075,0
20230710,185500,1691841650,2075,2075,2075,2075,0
20230710,185400,1691841650,2075,2075,2075,2075,0
20230710,185300,1691841650,2075,2075,2075,2075,0
20230710,185200,1691841650,2075,2075,2075,2075,0
20230710,185100,1691841650,2075,2075,2075,2075,0
20230710,185000,1691841650,2075,2075,2075,2075,0
20230710,184900,1691841650,2075,2075,2075,2075,0
20230710,184800,1691841650,2075,2075,2075,2075,0
20230710,184700,1691841650,2075,2075,2075,2075,0
20230710,184600,1691841650,2075,2075,2075,2075,0
20230710,184500,1691841650,2075,2075,2075,2075,0
20230710,184400,1691841650,2075,2075,2075,2075,0
20230710,184300,1691841650,2075,2075,2075,2075,0
20230710,184200,1691841650,2075,2075,2075,2075,0
20230710,184100,1691841650,2075,2075,2075,2075,0
20230710,184000,1691841650,2075,2075,2075,2075,0
20230710,183900,1691841650,2075,2075,2075,2075,0
20230710,183800,1691841650,2075,2075,2075,2075,0
20230710,183700,1691841650,2075,2075,2075,2075,0
20230710,183600,1691841650,2075,2075,2075,2075,0
20230710,183500,1691841650,2075,2075,2075,2075,0
20230710,183400,1691841650,2075,2075,2075,2075,0
20230710,183300,1691841650,2075,2075,2075,2075,0
20230710,183200,1691841650,2075,2075,2075,2075,0
20230710,183100,1691841650,2075,2075,2075,2075,0
20230710,183000,1691841650,2075,2075,2075,2075,0
20230710,182900,1691841650,2075,2075,2075,2075,10540
20230710,182800,1691841650,2075,2075,2075,2075,0
20230710,182700,1691841650,2075,2075,2075,2075,0
20230710,182600,1691841650,2075,2075,2075,2075,0
20230710,182500,1691841650,2075,2075,2075,2075,0
20230710,182400,1691841650,2075,2075,2075,2075,0
20230710,182300,1691841650,2075,2075,2075,2075,0
20230710,182200,1691841650,2075,2075,2075,2075,0
20230710,182100,1691841650,2075,2075,2075,2075,0
20230710,182000,1691841650,2075,2075,2075,2075,0
20230710,181900,1691841650,2075,2075,2075,2075,0
20230710,181800,1691841650,2075,2075,2075,2075,0
20230710,181700,1691841650,2075,2075,2075,2075,0
20230710,181600,1691841650,2075,2075,2075,2075,0
20230710,181500,1691841650,2075,2075,2075,2075,0
20230710,181400,1691841650,2075,2075,2075,2075,0
20230710,181300,1691841650,2075,2075,2075,2075,0
20230710,181200,1691841650,2075,2075,2075,2075,0
20230710,181100,1691841650,2075,2075,2075,2075,0
20230710,181000,1691841650,2075,2075,2075,2075,0
20230710,180900,1691841650,2075,2075,2075,2075,0
20230710,180800,1691841650,2075,2075,2075,2075,0
20230710,180700,1691841650,2075,2075,2075,2075,0
20230710,180600,1691841650,2075,2075,2075,2075,0
20230710,180500,1691841650,2075,2075,2075,2075,0
20230710,180400,1691841650,2075,2075,2075,2075,0
20230710,180300,1691841650,2075,2075,2075,2075,0
20230710,180200,1691841650,2075,2075,2075,2075,0
20230710,180100,1691841650,2075,2075,2075,2075,0
20230710,180000,1691841650,2075,2075,2075,2075,0
20230710,175900,1691841650,2075,2075,2075,2075,10540
20230710,175800,1691841650,2075,2075,2075,2075,0
20230710,175700,1691841650,2075,2075,2075,2075,0
20230710,175600,1691841650,2075,2075,2075,2075,0
20230710,175500,1691841650,2075,2075,2075,2075,0
20230710,175400,1691841650,2075,2075,2075,2075,0
20230710,175300,1691841650,2075,2075,2075,2075,0
20230710,175200,1691841650,2075,2075,2075,2075,0
20230710,175100,1691841650,2075,2075,2075,2075,0
20230710,175000,1691841650,2075,2075,2075,2075,0
20230710,174900,1691841650,2075,2075,2075,2075,0
20230710,174800,1691841650,2075,2075,2075,2075,0
20230710,174700,1691841650,2075,2075,2075,2075,0
20230710,174600,1691841650,2075,2075,2075,2075,0
20230710,174500,1691841650,2075,2075,2075,2075,0
20230710,174400,1691841650,2075,2075,2075,2075,0
20230710,174300,1691841650,2075,2075,2075,2075,0
20230710,174200,1691841650,2075,2075,2075,2075,0
20230710,174100,1691841650,2075,2075,2075,2075,0
20230710,174000,1691841650,2075,2075,2075,2075,0
20230710,173900,1691841650,2075,2075,2075,2075,0
20230710,173800,1691841650,2075,2075,2075,2075,0
20230710,173700,1691841650,2075,2075,2075,2075,0
20230710,173600,1691841650,2075,2075,2075,2075,0
20230710,173500,1691841650,2075,2075,2075,2075,0
20230710,173400,1691841650,2075,2075,2075,2075,0
20230710,173300,1691841650,2075,2075,2075,2075,0
20230710,173200,1691841650,2075,2075,2075,2075,0
20230710,173100,1691841650,2075,2075,2075,2075,0
20230710,173000,1691841650,2075,2075,2075,2075,0
20230710,172900,1691841650,2075,2075,2075,2075,10540
20230710,172800,1691841650,2075,2075,2075,2075,0
20230710,172700,1691841650,2075,2075,2075,2075,0
20230710,172600,1691841650,2075,2075,2075,2075,0
20230710,172500,1691841650,2075,2075,2075,2075,0
20230710,172400,1691841650,2075,2075,2075,2075,0
20230710,172300,1691841650,2075,2075,2075,2075,0
20230710,172200,1691841650,2075,2075,2075,2075,0
20230710,172100,1691841650,2075,2075,2075,2075,0
20230710,172000,1691841650,2075,2075,2075,2075,0
20230710,171900,1691841650,2075,2075,2075,2075,0
20230710,171800,1691841650,2075,2075,2075,2075,0
20230710,171700,1691841650,2075,2075,2075,2075,0
20230710,171600,1691841650,2075,2075,2075,2075,0
20230710,171500,1691841650,2075,2075,2075,2075,0
20230710,171400,1691841650,2075,2075,2075,2075,0
20230710,171300,1691841650,2075,2075,2075,2075,0
20230710,171200,1691841650,2075,2075,2075,2075,0
20230710,171100,1691841650,2075,2075,2075,2075,0
20230710,171000,1691841650,2075,2075,2075,2075,0
20230710,170900,1691841650,2075,2075,2075,2075,0
20230710,170800,1691841650,2075,2075,2075,2075,0
20230710,170700,1691841650,2075,2075,2075,2075,0
20230710,170600,1691841650,2075,2075,2075,2075,0
20230710,170500,1691841650,2075,2075,2075,2075,0
20230710,170400,1691841650,2075,2075,2075,2075,0
20230710,170300,1691841650,2075,2075,2075,2075,0
20230710,170200,1691841650,2075,2075,2075,2075,0
20230710,170100,1691841650,2075,2075,2075,2075,0
20230710,170000,1691841650,2075,2075,2075,2075,0
20230710,165900,1691841650,2075,2075,2075,2075,10540
20230710,165800,1691841650,2075,2075,2075,2075,0
20230710,165700,1691841650,2075,2075,2075,2075,0
20230710,165600,1691841650,2075,2075,2075,2075,0
20230710,165500,1691841650,2075,2075,2075,2075,0
20230710,165400,1691841650,2075,2075,2075,2075,0
20230710,165300,1691841650,2075,2075,2075,2075,0
20230710,165200,1691841650,2075,2075,2075,2075,0
20230710,165100,1691841650,2075,2075,2075,2075,0
20230710,165000,1691841650,2075,2075,2075,2075,0
20230710,164900,1691841650,2075,2075,2075,2075,0
20230710,164800,1691841650,2075,2075,2075,2075,0
20230710,164700,1691841650,2075,2075,2075,2075,0
20230710,164600,1691841650,2075,2075,2075,2075,0
20230710,164500,1691841650,2075,2075,2075,2075,0
20230710,164400,1691841650,2075,2075,2075,2075,0
20230710,164300,1691841650,2075,2075,2075,2075,0
20230710,164200,1691841650,2075,2075,2075,2075,0
20230710,164100,1691841650,2075,2075,2075,2075,0
20230710,164000,1691841650,2075,2075,2075,2075,0
20230710,163900,1691841650,2075,2075,2075,2075,0
20230710,163800,1691841650,2075,2075,2075,2075,0
20230710,163700,1691841650,2075,2075,2075,2075,0
20230710,163600,1691841650,2075,2075,2075,2075,0
20230710,163500,1691841650,2075,2075,2075,2075,0
20230710,163400,1691841650,2075,2075,2075,2075,0
20230710,163300,1691841650,2075,2075,2075,2075,0
20230710,163200,1691841650,2075,2075,2075,2075,0
20230710,163100,1691841650,2075,2075,2075,2075,0
20230710,163000,1691841650,2075,2075,2075,2075,0
20230710,162900,1691841650,2075,2075,2075,2075,10540
20230710,162800,1691841650,2075,2075,2075,2075,0
20230710,162700,1691841650,2075,2075,2075,2075,0
20230710,162600,1691841650,2075,2075,2075,2075,0
20230710,162500,1691841650,2075,2075,2075,2075,0
20230710,162400,1691841650,2075,2075,2075,2075,0
20230710,162300,1691841650,2075,2075,2075,2075,0
20230710,162200,1691841650,2075,2075,2075,2075,0
20230710,162100,1691841650,2075,2075,2075,2075,0
20230710,162000,1691841650,2075,2075,2075,2075,0
20230710,161900,1691841650,2075,2075,2075,2075,0
20230710,161800,1691841650,2075,2075,2075,2075,0
20230710,161700,1691841650,2075,2075,2075,2075,0
20230710,161600,1691841650,2075,2075,2075,2075,0
20230710,161500,1691841650,2075,2075,2075,2075,0
20230710,161400,1691841650,2075,2075,2075,2075,0
20230710,161300,1691841650,2075,2075,2075,2075,0
20230710,161200,1691841650,2075,2075,2075,2075,0
20230710,161100,1691841650,2075,2075,2075,2075,0
20230710,161000,1691841650,2075,2075,2075,2075,0
20230710,160900,1691841650,2075,2075,2075,2075,0
20230710,160800,1691841650,2075,2075,2075,2075,0
20230710,160700,1691841650,2075,2075,2075,2075,0
20230710,160600,1691841650,2075,2075,2075,2075,0
20230710,160500,1691841650,2075,2075,2075,2075,0
20230710,160400,1691841650,2075,2075,2075,2075,0
20230710,160300,1691841650,2075,2075,2075,2075,0
20230710,160200,1691841650,2075,2075,2075,2075,0
20230710,160100,1691841650,2075,2075,2075,2075,0
20230710,160000,1691841650,2075,2075,2075,2075,0
20230710,155900,1691841650,2075,2075,2075,2075,10540
20230710,155800,1691841650,2075,2075,2075,2075,0
20230710,155700,1691841650,2075,2075,2075,2075,0
20230710,155600,1691841650,2075,2075,2075,2075,0
20230710,155500,1691841650,2075,2075,2075,2075,0
20230710,155400,1691841650,2075,2075,2075,2075,0
20230710,155300,1691841650,2075,2075,2075,2075,0
20230710,155200,1691841650,2075,2075,2075,2075,0
20230710,155100,1691841650,2075,2075,2075,2075,0
20230710,155000,1691841650,2075,2075,2075,2075,0
20230710,154900,1691841650,2075,2075,2075,2075,0
20230710,154800,1691841650,2075,2075,2075,2075,0
20230710,154700,1691841650,2075,2075,2075,2075,0
20230710,154600,1691841650,2075,2075,2075,2075,0
20230710,154500,1691841650,2075,2075,2075,2075,0
20230710,154400,1691841650,2075,2075,2075,2075,0
20230710,154300,1691841650,2075,2075,2075,2075,0
20230710,154200,1691841650,2075,2075,2075,2075,0
20230710,154100,1691841650,2075,2075,2075,2075,0
20230710,154000,1691841650,2075,2075,2075,2075,0
20230710,153900,1691841650,2075,2075,2075,2075,0
20230710,153800,1691841650,2075,2075,2075,2075,0
20230710,153700,1691841650,2075,2075,2075,2075,0
20230710,153600,1691841650,2075,2075,2075,2075,0
20230710,153500,1691841650,2075,2075,2075,2075,0
20230710,153400,1691841650,2075,2075,2075,2075,0
20230710,153300,1691841650,2075,2075,2075,2075,0
20230710,153200,1691841650,2075,2075,2075,2075,0
20230710,153100,1691841650,2075,2075,2075,2075,0
20230710,153000,1691841650,2075,2075,2075,2075,10540
20230710,152900,1669971150,2070,2070,2070,2070,0
20230710,152800,1669971150,2070,2070,2070,2070,0
20230710,152700,1669971150,2070,2070,2070,2070,0
20230710,152600,1669971150,2070,2070,2070,2070,0
20230710,152500,1669971150,2070,2070,2070,2070,0
20230710,152400,1669971150,2070,2070,2070,2070,0
20230710,152300,1669971150,2070,2070,2070,2070,0
20230710,152200,1669971150,2070,2070,2070,2070,0
20230710,152100,1669971150,2070,2070,2070,2070,0
20230710,152000,1669971150,2070,2070,2070,2070,0
20230710,151900,1669971150,2070,2075,2075,2070,3671
20230710,151800,1662370830,2075,2080,2085,2070,7302
20230710,151700,1647201120,2075,2070,2080,2070,4322
20230710,151600,1638239865,2070,2070,2070,2070,37
20230710,151500,1638163275,2070,2065,2070,2065,1321
20230710,151400,1635430410,2065,2065,2065,2065,8214
20230710,151300,1618468500,2065,2060,2065,2060,1337
20230710,151200,1615713115,2060,2065,2065,2060,1756
20230710,151100,1612095510,2065,2065,2070,2065,5691
20230710,151000,1600343590,2065,2070,2070,2065,1534
20230710,150900,1597173320,2070,2070,2070,2070,10100
20230710,150800,1576266320,2075,2070,2075,2070,360
20230710,150700,1575520765,2075,2075,2075,2075,2072
20230710,150600,1571221365,2075,2080,2080,2075,13753
20230710,150500,1542678640,2080,2090,2090,2080,110
20230710,150400,1542449480,2080,2080,2080,2080,1076
20230710,150300,1540211400,2080,2080,2085,2080,8243
20230710,150200,1523063460,2090,2090,2090,2080,1525
20230710,150100,1519891220,2080,2090,2090,2080,311
20230710,150000,1519241240,2090,2090,2090,2090,7
20230710,145900,1519226610,2085,2080,2085,2080,1152
20230710,145800,1516829225,2080,2085,2085,2080,96
20230710,145700,1516629320,2080,2085,2085,2080,241
20230710,145600,1516127985,2085,2085,2085,2085,1103
20230710,145500,1513828230,2080,2080,2080,2080,245
20230710,145400,1513318630,2080,2080,2080,2080,49
20230710,145300,1513216710,2085,2080,2085,2080,1403
20230710,145200,1510298455,2080,2085,2085,2080,4905
20230710,145100,1500081530,2085,2080,2090,2080,1838
20230710,145000,1496257530,2080,2085,2085,2080,306
20230710,144900,1495620570,2080,2080,2080,2080,1085
20230710,144800,1493363770,2080,2085,2085,2080,2178
20230710,144700,1488833370,2085,2080,2085,2080,118
20230710,144600,1488587885,2080,2080,2080,2080,1001
20230710,144500,1486505805,2080,2080,2090,2080,5722
20230710,144400,1474603935,2080,2085,2085,2080,5514
20230710,144300,1463129585,2085,2085,2085,2080,5093
20230710,144200,1452511285,2085,2085,2085,2085,4
20230710,144100,1452502945,2085,2090,2090,2085,120
20230710,144000,1452252245,2090,2090,2090,2090,4
20230710,143900,1452243885,2090,2090,2090,2090,0
20230710,143800,1452243885,2090,2090,2090,2090,0
20230710,143700,1452243885,2090,2090,2090,2090,24
20230710,143600,1452193725,2085,2085,2085,2085,20
20230710,143500,1452152025,2085,2090,2090,2085,950
20230710,143400,1450171265,2090,2085,2090,2085,1061
20230710,143300,1447958775,2085,2090,2090,2085,2457
20230710,143200,1442834565,2090,2090,2090,2085,1766
20230710,143100,1439151285,2085,2095,2095,2085,5391
20230710,143000,1427884100,2095,2095,2095,2090,1851
20230710,142900,1424013005,2095,2100,2100,2095,4553
20230710,142800,1414467385,2105,2100,2105,2100,1478
20230710,142700,1411361195,2095,2100,2100,2095,2067
20230710,142600,1407030725,2100,2100,2100,2095,1072
20230710,142500,1404782720,2105,2100,2110,2100,1868
20230710,142400,1400848150,2105,2100,2105,2100,2000
20230710,142300,1396640535,2100,2100,2100,2100,1000
20230710,142200,1394540535,2095,2095,2095,2095,70
20230710,142100,1394393885,2095,2095,2095,2095,0
20230710,142000,1394393885,2095,2095,2095,2095,0
20230710,141900,1394393885,2095,2095,2095,2095,211
20230710,141800,1393951840,2095,2095,2095,2095,6
20230710,141700,1393939270,2090,2090,2090,2090,0
20230710,141600,1393939270,2090,2090,2090,2090,0
20230710,141500,1393939270,2090,2090,2090,2090,7500
20230710,141400,1378264270,2090,2095,2095,2090,629
20230710,141300,1376946770,2095,2100,2100,2095,11655
20230710,141200,1352504965,2100,2100,2105,2100,875
20230710,141100,1350667450,2100,2100,2100,2100,23
20230710,141000,1350619150,2105,2105,2105,2105,1
20230710,140900,1350617045,2105,2105,2105,2105,3202
20230710,140800,1343876835,2105,2105,2105,2105,123
20230710,140700,1343617920,2105,2105,2105,2105,10
20230710,140600,1343596870,2110,2110,2110,2110,7484
20230710,140500,1327805630,2115,2110,2115,2110,606
20230710,140400,1326526945,2115,2115,2115,2115,1246
20230710,140300,1323891655,2115,2115,2115,2115,6
20230710,140200,1323878965,2115,2115,2115,2110,2232
20230710,140100,1319158290,2115,2105,2115,2105,3282
20230710,140000,1312233765,2105,2105,2105,2105,20
20230710,135900,1312191665,2110,2105,2110,2105,203
20230710,135800,1311764345,2100,2105,2105,2100,900
20230710,135700,1309874295,2105,2100,2105,2100,3456
20230710,135600,1302612900,2105,2105,2105,2105,1042
20230710,135500,1300419490,2110,2110,2110,2110,3480
20230710,135400,1293076690,2110,2110,2110,2105,696
20230710,135300,1291611590,2110,2105,2110,2105,12
20230710,135200,1291586275,2110,2110,2110,2105,387
20230710,135100,1290770205,2110,2110,2110,2110,6206
20230710,135000,1277675545,2110,2105,2110,2100,2774
20230710,134900,1271836795,2105,2100,2105,2100,1555
20230710,134800,1268571280,2095,2100,2105,2095,643
20230710,134700,1267220980,2105,2105,2105,2100,719
20230710,134600,1265710985,2105,2110,2110,2100,19390
20230710,134500,1224959765,2110,2110,2110,2105,5
20230710,134400,1224949220,2110,2110,2110,2110,9
20230710,134300,1224930230,2110,2110,2110,2110,3408
20230710,134200,1217739350,2105,2110,2110,2105,432
20230710,134100,1216829480,2110,2110,2110,2110,291
20230710,134000,1216215470,2110,2105,2110,2100,1570
20230710,133900,1212915860,2105,2105,2105,2100,1132
20230710,133800,1210538400,2105,2105,2105,2105,257
20230710,133700,1209997415,2110,2110,2110,2105,1671
20230710,133600,1206475085,2110,2110,2110,2110,481
20230710,133500,1205460175,2110,2110,2110,2110,581
20230710,133400,1204234265,2105,2105,2110,2100,2210
20230710,133300,1199572020,2105,2110,2110,2100,2226
20230710,133200,1194891565,2110,2110,2115,2105,7066
20230710,133100,1179991210,2110,2110,2110,2110,1005
20230710,133000,1177870660,2110,2110,2115,2105,609
20230710,132900,1176584675,2110,2110,2115,2110,1839
20230710,132800,1172704360,2110,2115,2115,2110,1262
20230710,132700,1170040770,2110,2100,2110,2100,15909
20230710,132600,1136500855,2100,2095,2100,2090,1708
20230710,132500,1132924635,2090,2090,2090,2090,348
20230710,132400,1132197315,2090,2090,2090,2090,294
20230710,132300,1131582855,2090,2090,2090,2090,3000
20230710,132200,1125312855,2090,2090,2090,2090,6840
20230710,132100,1111017255,2090,2090,2090,2090,3728
20230710,132000,1103225735,2090,2095,2095,2085,4256
20230710,131900,1094332400,2095,2095,2095,2095,77
20230710,131800,1094171085,2095,2095,2100,2095,953
20230710,131700,1092174390,2095,2100,2100,2095,1318
20230710,131600,1089411650,2100,2100,2100,2100,93
20230710,131500,1089216350,2100,2100,2100,2100,352
20230710,131400,1088477150,2100,2090,2105,2090,7402
20230710,131300,1072932655,2090,2100,2100,2090,8257
20230710,131200,1055639730,2100,2100,2100,2100,631
20230710,131100,1054314630,2105,2105,2105,2105,129
20230710,131000,1054043085,2100,2100,2100,2100,119
20230710,130900,1053793185,2105,2100,2105,2100,2482
20230710,130800,1048568585,2100,2100,2105,2100,5971
20230710,130700,1036014485,2095,2095,2095,2095,2752
20230710,130600,1030249045,2095,2095,2095,2095,804
20230710,130500,1028564665,2095,2095,2095,2095,2697
20230710,130400,1022914450,2095,2095,2095,2090,484
20230710,130300,1021900585,2095,2095,2095,2095,190
20230710,130200,1021502535,2095,2095,2095,2095,111
20230710,130100,1021269990,2095,2090,2095,2090,1190
20230710,130000,1018782885,2090,2085,2090,2085,1795
20230710,125900,1015040300,2085,2090,2090,2085,4910
20230710,125800,1004785900,2090,2095,2095,2090,2
20230710,125700,1004781715,2090,2090,2090,2090,1960
20230710,125600,1000685315,2090,2095,2095,2090,451
20230710,125500,999741520,2095,2095,2095,2090,487
20230710,125400,998723545,2090,2090,2090,2090,86
20230710,125300,998543805,2090,2090,2090,2090,20
20230710,125200,998502005,2095,2095,2095,2095,1
20230710,125100,998499910,2090,2090,2090,2090,100
20230710,125000,998290910,2090,2090,2090,2090,678
20230710,124900,996873890,2090,2090,2090,2090,9
20230710,124800,996855080,2090,2090,2090,2090,2668
20230710,124700,991278960,2085,2090,2090,2085,1027
20230710,124600,989132665,2090,2090,2090,2085,2072
20230710,124500,984802490,2090,2090,2095,2090,6872
20230710,124400,970436340,2090,2090,2090,2090,300
20230710,124300,969809340,2090,2095,2095,2090,127
20230710,124200,969543775,2095,2095,2095,2090,317
20230710,124100,968880670,2095,2090,2095,2085,2008
20230710,124000,964686930,2090,2090,2090,2085,214
20230710,123900,964240715,2085,2095,2095,2085,4054
20230710,123800,955768300,2090,2095,2095,2090,257
20230710,123700,955231125,2095,2095,2095,2090,210
20230710,123600,954792175,2095,2090,2095,2085,1590
20230710,123500,951466615,2090,2090,2090,2090,1272
20230710,123400,948808135,2090,2090,2090,2090,46
20230710,123300,948711995,2085,2085,2085,2085,3004
20230710,123200,942448655,2090,2090,2090,2090,706
20230710,123100,940973115,2090,2090,2090,2090,4845
20230710,123000,930847065,2090,2085,2090,2085,943
20230710,122900,928876895,2085,2090,2090,2085,336
20230710,122800,928175085,2090,2095,2095,2090,183
20230710,122700,927791965,2095,2090,2095,2090,2988
20230710,122600,921544575,2090,2105,2105,2090,3965
20230710,122500,913229390,2100,2105,2105,2100,3782
20230710,122400,905268295,2105,2110,2110,2105,176
20230710,122300,904897765,2105,2105,2105,2105,1110
20230710,122200,902561215,2105,2100,2105,2100,3951
20230710,122100,894244420,2105,2105,2105,2100,61
20230710,122000,894116020,2105,2100,2105,2100,1174
20230710,121900,891650590,2105,2105,2105,2105,468
20230710,121800,890665450,2105,2100,2105,2100,124
20230710,121700,890404935,2100,2105,2105,2100,230
20230710,121600,889921710,2100,2100,2105,2100,656
20230710,121500,888544090,2100,2100,2100,2100,157
20230710,121400,888214390,2090,2100,2100,2090,5608
20230710,121300,876475150,2100,2100,2100,2100,0
20230710,121200,876475150,2100,2100,2100,2100,0
20230710,121100,876475150,2100,2100,2100,2100,1884
20230710,121000,872518750,2100,2100,2100,2095,74
20230710,120900,872363600,2105,2100,2105,2100,673
20230710,120800,870950295,2095,2095,2095,2095,7
20230710,120700,870935630,2100,2100,2100,2100,1313
20230710,120600,868178330,2100,2100,2105,2100,4779
20230710,120500,858127060,2100,2100,2100,2100,478
20230710,120400,857123260,2100,2100,2100,2090,2860
20230710,120300,851119860,2090,2090,2090,2090,1
20230710,120200,851117770,2090,2090,2090,2090,1045
20230710,120100,848933720,2085,2090,2090,2085,513
20230710,120000,847861840,2090,2095,2095,2090,413
20230710,115900,846996610,2095,2090,2095,2090,1105
20230710,115800,844686370,2090,2085,2090,2085,1002
20230710,115700,842592200,2085,2090,2090,2085,1181
20230710,115600,840129810,2085,2085,2090,2085,3908
20230710,115500,831981620,2090,2090,2090,2090,0
20230710,115400,831981620,2090,2085,2090,2085,238
20230710,115300,831484640,2090,2090,2095,2090,1065
20230710,115200,829258715,2090,2090,2090,2090,47
20230710,115100,829160485,2095,2095,2095,2095,1192
20230710,115000,826663245,2095,2095,2095,2095,0
20230710,114900,826663245,2095,2095,2095,2095,110
20230710,114800,826432795,2095,2095,2095,2095,165
20230710,114700,826087120,2095,2100,2100,2095,6595
20230710,114600,812249270,2105,2095,2105,2095,6014
20230710,114500,799628520,2090,2090,2090,2090,246
20230710,114400,799114380,2090,2090,2090,2090,4
20230710,114300,799106020,2085,2085,2085,2085,685
20230710,114200,797677795,2085,2075,2085,2075,4453
20230710,114100,788398880,2075,2080,2080,2075,3402
20230710,114000,781335180,2085,2085,2085,2085,0
20230710,113900,781335180,2085,2085,2085,2085,780
20230710,113800,779708880,2085,2085,2085,2085,525
20230710,113700,778614255,2085,2095,2095,2085,2032
20230710,113600,774368445,2090,2090,2090,2090,1887
20230710,113500,770424615,2075,2080,2080,2075,2217
20230710,113400,765816310,2080,2080,2080,2080,0
20230710,113300,765816310,2080,2075,2080,2075,398
20230710,113200,764988490,2080,2080,2080,2080,152
20230710,113100,764672330,2080,2080,2080,2080,409
20230710,113000,763821610,2075,2085,2090,2075,12328
20230710,112900,738194185,2085,2090,2090,2085,3273
20230710,112800,731369725,2090,2090,2090,2090,1402
20230710,112700,728439545,2090,2085,2090,2085,742
20230710,112600,726889305,2085,2090,2090,2085,2218
20230710,112500,722256445,2095,2095,2095,2095,576
20230710,112400,721049725,2090,2100,2100,2090,1707
20230710,112300,717470980,2105,2095,2105,2095,10753
20230710,112200,694901745,2090,2090,2095,2085,1382
20230710,112100,692013550,2090,2090,2095,2090,5632
20230710,112000,680242195,2090,2090,2090,2085,1336
20230710,111900,677451375,2090,2090,2090,2085,3844
20230710,111800,669417465,2090,2085,2090,2080,5829
20230710,111700,657263515,2080,2075,2085,2075,785
20230710,111600,655633715,2075,2080,2080,2075,3564
20230710,111500,648233600,2080,2080,2080,2080,113
20230710,111400,647998560,2080,2075,2080,2075,132
20230710,111300,647724005,2080,2075,2080,2075,904
20230710,111200,645847700,2085,2085,2085,2085,1
20230710,111100,645845615,2075,2080,2085,2075,5986
20230710,111000,633396655,2080,2080,2080,2075,2023
20230710,110900,629196225,2080,2075,2080,2075,570
20230710,110800,628013440,2075,2080,2080,2075,128
20230710,110700,627747780,2080,2080,2080,2080,1
20230710,110600,627745700,2075,2080,2080,2075,1807
20230710,110500,623994640,2075,2075,2075,2075,3629
20230710,110400,616464465,2075,2080,2080,2075,440
20230710,110300,615550265,2080,2080,2080,2080,11
20230710,110200,615527385,2075,2080,2080,2075,8
20230710,110100,615510770,2075,2080,2080,2075,72
20230710,110000,615361360,2075,2070,2075,2070,474
20230710,105900,614378445,2070,2080,2080,2070,981
20230710,105800,612344490,2075,2075,2075,2075,2815
20230710,105700,606503365,2075,2075,2075,2075,62
20230710,105600,606374715,2075,2075,2075,2075,463
20230710,105500,605413990,2075,2075,2075,2075,60
20230710,105400,605289490,2075,2070,2075,2070,315
20230710,105300,604637435,2075,2075,2075,2070,2494
20230710,105200,599473350,2075,2070,2080,2070,6328
20230710,105100,586337550,2070,2070,2070,2070,2016
20230710,105000,582164430,2070,2070,2070,2070,1
20230710,104900,582162360,2065,2065,2065,2065,615
20230710,104800,580892385,2065,2065,2065,2065,0
20230710,104700,580892385,2065,2060,2065,2060,445
20230710,104600,579973960,2060,2065,2065,2060,39
20230710,104500,579893575,2065,2065,2065,2065,215
20230710,104400,579449600,2065,2070,2070,2065,971
20230710,104300,577439730,2070,2065,2070,2065,7523
20230710,104200,561868855,2065,2060,2065,2060,2668
20230710,104100,556367390,2060,2060,2060,2060,31
20230710,104000,556303530,2065,2065,2065,2060,319
20230710,103900,555645170,2065,2065,2065,2065,948
20230710,103800,553687550,2070,2065,2070,2065,1972
20230710,103700,549615365,2060,2065,2065,2060,3931
20230710,103600,541517430,2070,2070,2070,2060,55
20230710,103500,541404055,2070,2065,2070,2065,1037
20230710,103400,539257470,2065,2065,2065,2065,1275
20230710,103300,536624595,2065,2065,2070,2065,7864
20230710,103200,520385180,2060,2065,2065,2060,2001
20230710,103100,516263115,2060,2060,2060,2060,2134
20230710,103000,511867075,2060,2060,2065,2060,1326
20230710,102900,509135505,2060,2060,2060,2055,595
20230710,102800,507912720,2060,2060,2060,2060,304
20230710,102700,507286480,2060,2055,2060,2055,3944
20230710,102600,499168905,2055,2055,2055,2055,143
20230710,102500,498875040,2050,2050,2050,2050,2689
20230710,102400,493362590,2050,2050,2050,2050,100
20230710,102300,493157590,2050,2040,2050,2040,888
20230710,102200,491346060,2050,2050,2050,2050,320
20230710,102100,490690060,2050,2050,2050,2050,10
20230710,102000,490669560,2050,2050,2050,2035,2821
20230710,101900,484917355,2050,2050,2050,2050,2679
20230710,101800,479425405,2050,2055,2055,2050,2328
20230710,101700,474651505,2055,2050,2055,2050,394
20230710,101600,473843305,2050,2050,2050,2050,956
20230710,101500,471883505,2050,2050,2050,2045,3878
20230710,101400,463952720,2045,2045,2045,2045,3618
20230710,101300,456553910,2045,2045,2045,2045,18
20230710,101200,456517100,2045,2045,2045,2045,514
20230710,101100,455465970,2045,2045,2045,2040,8
20230710,101000,455449635,2040,2040,2045,2040,298
20230710,100900,454841710,2040,2040,2040,2040,1279
20230710,100800,452232550,2040,2045,2045,2040,104
20230710,100700,452020385,2040,2040,2040,2035,1533
20230710,100600,448895565,2045,2045,2045,2045,196
20230710,100500,448494745,2045,2045,2045,2045,300
20230710,100400,447881245,2045,2050,2050,2045,207
20230710,100300,447457395,2050,2050,2050,2050,1
20230710,100200,447455345,2040,2040,2040,2030,7151
20230710,100100,432895380,2040,2040,2040,2040,600
20230710,100000,431671380,2040,2050,2050,2040,1834
20230710,095900,427929780,2045,2050,2050,2045,4421
20230710,095800,418888310,2045,2050,2050,2045,411
20230710,095700,418045775,2045,2050,2050,2045,1444
20230710,095600,415088565,2050,2050,2050,2050,50
20230710,095500,414986065,2045,2045,2045,2045,1089
20230710,095400,412759060,2045,2045,2045,2045,230
20230710,095300,412288710,2045,2045,2045,2045,500
20230710,095200,411266210,2045,2050,2050,2045,1443
20230710,095100,408312830,2050,2045,2055,2045,2177
20230710,095000,403850040,2050,2050,2050,2050,433
20230710,094900,402962390,2050,2050,2050,2050,32
20230710,094800,402896790,2045,2060,2060,2045,2221
20230710,094700,398342880,2055,2050,2055,2050,1483
20230710,094600,395295320,2050,2055,2055,2050,6313
20230710,094500,382323550,2065,2055,2065,2055,8420
20230710,094400,365008870,2050,2045,2055,2045,1673
20230710,094300,361579615,2045,2040,2045,2040,1238
20230710,094200,359049090,2040,2040,2040,2040,534
20230710,094100,357959730,2040,2045,2045,2040,572
20230710,094000,356792810,2045,2045,2045,2035,5487
20230710,093900,345596895,2045,2035,2045,2035,8
20230710,093800,345580545,2045,2045,2045,2045,336
20230710,093700,344893425,2045,2045,2045,2035,1693
20230710,093600,341442510,2045,2035,2045,2035,38210
20230710,093500,263494540,2035,2035,2035,2035,147
20230710,093400,263195395,2035,2035,2035,2030,2117
20230710,093300,258897310,2035,2040,2040,2030,439
20230710,093200,258006125,2035,2025,2035,2025,1216
20230710,093100,255532545,2025,2020,2025,2015,2582
20230710,093000,250313805,2025,2020,2025,2015,7178
20230710,092900,235838850,2020,2015,2025,2015,6139
20230710,092800,223427240,2015,2015,2015,2015,658
20230710,092700,222101370,2015,2020,2020,2015,190
20230710,092600,221717970,2020,2015,2020,2015,4436
20230710,092500,212766810,2020,2020,2020,2015,1197
20230710,092400,210348875,2025,2015,2025,2015,1026
20230710,092300,208275355,2015,2025,2025,2015,1599
20230710,092200,205047760,2025,2025,2025,2025,295
20230710,092100,204450385,2025,2035,2035,2020,8906
20230710,092000,186370595,2030,2030,2030,2030,78
20230710,091900,186212255,2030,2035,2035,2025,2689
20230710,091800,180765755,2035,2030,2035,2030,15
20230710,091700,180735295,2025,2040,2040,2025,1639
20230710,091600,177407245,2040,2040,2040,2040,2775
20230710,091500,171746245,2035,2035,2040,2035,42
20230710,091400,171660675,2040,2020,2040,2020,21597
20230710,091300,127803850,2020,2020,2020,2020,769
20230710,091200,126250470,2030,2035,2035,2025,4138
20230710,091100,117853575,2035,2040,2040,2035,370
20230710,091000,117100470,2040,2035,2040,2035,852
20230710,090900,115363010,2035,2035,2035,2035,501
20230710,090800,114343475,2020,2015,2030,2015,5931
20230710,090700,102365190,2000,2030,2030,2000,10532
20230710,090600,81229070,2020,2005,2020,2005,10149
20230710,090500,60844570,2005,2005,2010,2005,575
20230710,090400,59691345,2005,2025,2025,2005,11582
20230710,090300,36357335,2030,2045,2045,2030,245
20230710,090200,35858485,2045,2050,2050,2025,11959
20230710,090100,11501765,2050,2050,2055,2050,1737
20230710,090000,7940150,2055,2050,2055,2050,3871