KissMeData/065950/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,193300,161074225,2830,2830,2830,2830,2058
20230710,193200,161074225,2830,2830,2830,2830,0
20230710,193100,161074225,2830,2830,2830,2830,0
20230710,193000,161074225,2830,2830,2830,2830,0
20230710,192900,161074225,2830,2830,2830,2830,0
20230710,192800,161074225,2830,2830,2830,2830,0
20230710,192700,161074225,2830,2830,2830,2830,0
20230710,192600,161074225,2830,2830,2830,2830,0
20230710,192500,161074225,2830,2830,2830,2830,0
20230710,192400,161074225,2830,2830,2830,2830,0
20230710,192300,161074225,2830,2830,2830,2830,0
20230710,192200,161074225,2830,2830,2830,2830,0
20230710,192100,161074225,2830,2830,2830,2830,0
20230710,192000,161074225,2830,2830,2830,2830,0
20230710,191900,161074225,2830,2830,2830,2830,0
20230710,191800,161074225,2830,2830,2830,2830,0
20230710,191700,161074225,2830,2830,2830,2830,0
20230710,191600,161074225,2830,2830,2830,2830,0
20230710,191500,161074225,2830,2830,2830,2830,0
20230710,191400,161074225,2830,2830,2830,2830,0
20230710,191300,161074225,2830,2830,2830,2830,0
20230710,191200,161074225,2830,2830,2830,2830,0
20230710,191100,161074225,2830,2830,2830,2830,0
20230710,191000,161074225,2830,2830,2830,2830,0
20230710,190900,161074225,2830,2830,2830,2830,0
20230710,190800,161074225,2830,2830,2830,2830,0
20230710,190700,161074225,2830,2830,2830,2830,0
20230710,190600,161074225,2830,2830,2830,2830,0
20230710,190500,161074225,2830,2830,2830,2830,0
20230710,190400,161074225,2830,2830,2830,2830,0
20230710,190300,161074225,2830,2830,2830,2830,2058
20230710,190200,161074225,2830,2830,2830,2830,0
20230710,190100,161074225,2830,2830,2830,2830,0
20230710,190000,161074225,2830,2830,2830,2830,0
20230710,185900,161074225,2830,2830,2830,2830,0
20230710,185800,161074225,2830,2830,2830,2830,0
20230710,185700,161074225,2830,2830,2830,2830,0
20230710,185600,161074225,2830,2830,2830,2830,0
20230710,185500,161074225,2830,2830,2830,2830,0
20230710,185400,161074225,2830,2830,2830,2830,0
20230710,185300,161074225,2830,2830,2830,2830,0
20230710,185200,161074225,2830,2830,2830,2830,0
20230710,185100,161074225,2830,2830,2830,2830,0
20230710,185000,161074225,2830,2830,2830,2830,0
20230710,184900,161074225,2830,2830,2830,2830,0
20230710,184800,161074225,2830,2830,2830,2830,0
20230710,184700,161074225,2830,2830,2830,2830,0
20230710,184600,161074225,2830,2830,2830,2830,0
20230710,184500,161074225,2830,2830,2830,2830,0
20230710,184400,161074225,2830,2830,2830,2830,0
20230710,184300,161074225,2830,2830,2830,2830,0
20230710,184200,161074225,2830,2830,2830,2830,0
20230710,184100,161074225,2830,2830,2830,2830,0
20230710,184000,161074225,2830,2830,2830,2830,0
20230710,183900,161074225,2830,2830,2830,2830,0
20230710,183800,161074225,2830,2830,2830,2830,0
20230710,183700,161074225,2830,2830,2830,2830,0
20230710,183600,161074225,2830,2830,2830,2830,0
20230710,183500,161074225,2830,2830,2830,2830,0
20230710,183400,161074225,2830,2830,2830,2830,0
20230710,183300,161074225,2830,2830,2830,2830,2058
20230710,183200,161074225,2830,2830,2830,2830,0
20230710,183100,161074225,2830,2830,2830,2830,0
20230710,183000,161074225,2830,2830,2830,2830,0
20230710,182900,161074225,2830,2830,2830,2830,0
20230710,182800,161074225,2830,2830,2830,2830,0
20230710,182700,161074225,2830,2830,2830,2830,0
20230710,182600,161074225,2830,2830,2830,2830,0
20230710,182500,161074225,2830,2830,2830,2830,0
20230710,182400,161074225,2830,2830,2830,2830,0
20230710,182300,161074225,2830,2830,2830,2830,0
20230710,182200,161074225,2830,2830,2830,2830,0
20230710,182100,161074225,2830,2830,2830,2830,0
20230710,182000,161074225,2830,2830,2830,2830,0
20230710,181900,161074225,2830,2830,2830,2830,0
20230710,181800,161074225,2830,2830,2830,2830,0
20230710,181700,161074225,2830,2830,2830,2830,0
20230710,181600,161074225,2830,2830,2830,2830,0
20230710,181500,161074225,2830,2830,2830,2830,0
20230710,181400,161074225,2830,2830,2830,2830,0
20230710,181300,161074225,2830,2830,2830,2830,0
20230710,181200,161074225,2830,2830,2830,2830,0
20230710,181100,161074225,2830,2830,2830,2830,0
20230710,181000,161074225,2830,2830,2830,2830,0
20230710,180900,161074225,2830,2830,2830,2830,0
20230710,180800,161074225,2830,2830,2830,2830,0
20230710,180700,161074225,2830,2830,2830,2830,0
20230710,180600,161074225,2830,2830,2830,2830,0
20230710,180500,161074225,2830,2830,2830,2830,0
20230710,180400,161074225,2830,2830,2830,2830,0
20230710,180300,161074225,2830,2830,2830,2830,2058
20230710,180200,161074225,2830,2830,2830,2830,0
20230710,180100,161074225,2830,2830,2830,2830,0
20230710,180000,161074225,2830,2830,2830,2830,0
20230710,175900,161074225,2830,2830,2830,2830,0
20230710,175800,161074225,2830,2830,2830,2830,0
20230710,175700,161074225,2830,2830,2830,2830,0
20230710,175600,161074225,2830,2830,2830,2830,0
20230710,175500,161074225,2830,2830,2830,2830,0
20230710,175400,161074225,2830,2830,2830,2830,0
20230710,175300,161074225,2830,2830,2830,2830,0
20230710,175200,161074225,2830,2830,2830,2830,0
20230710,175100,161074225,2830,2830,2830,2830,0
20230710,175000,161074225,2830,2830,2830,2830,0
20230710,174900,161074225,2830,2830,2830,2830,0
20230710,174800,161074225,2830,2830,2830,2830,0
20230710,174700,161074225,2830,2830,2830,2830,0
20230710,174600,161074225,2830,2830,2830,2830,0
20230710,174500,161074225,2830,2830,2830,2830,0
20230710,174400,161074225,2830,2830,2830,2830,0
20230710,174300,161074225,2830,2830,2830,2830,0
20230710,174200,161074225,2830,2830,2830,2830,0
20230710,174100,161074225,2830,2830,2830,2830,0
20230710,174000,161074225,2830,2830,2830,2830,0
20230710,173900,161074225,2830,2830,2830,2830,0
20230710,173800,161074225,2830,2830,2830,2830,0
20230710,173700,161074225,2830,2830,2830,2830,0
20230710,173600,161074225,2830,2830,2830,2830,0
20230710,173500,161074225,2830,2830,2830,2830,0
20230710,173400,161074225,2830,2830,2830,2830,0
20230710,173300,161074225,2830,2830,2830,2830,2058
20230710,173200,161074225,2830,2830,2830,2830,0
20230710,173100,161074225,2830,2830,2830,2830,0
20230710,173000,161074225,2830,2830,2830,2830,0
20230710,172900,161074225,2830,2830,2830,2830,0
20230710,172800,161074225,2830,2830,2830,2830,0
20230710,172700,161074225,2830,2830,2830,2830,0
20230710,172600,161074225,2830,2830,2830,2830,0
20230710,172500,161074225,2830,2830,2830,2830,0
20230710,172400,161074225,2830,2830,2830,2830,0
20230710,172300,161074225,2830,2830,2830,2830,0
20230710,172200,161074225,2830,2830,2830,2830,0
20230710,172100,161074225,2830,2830,2830,2830,0
20230710,172000,161074225,2830,2830,2830,2830,0
20230710,171900,161074225,2830,2830,2830,2830,0
20230710,171800,161074225,2830,2830,2830,2830,0
20230710,171700,161074225,2830,2830,2830,2830,0
20230710,171600,161074225,2830,2830,2830,2830,0
20230710,171500,161074225,2830,2830,2830,2830,0
20230710,171400,161074225,2830,2830,2830,2830,0
20230710,171300,161074225,2830,2830,2830,2830,0
20230710,171200,161074225,2830,2830,2830,2830,0
20230710,171100,161074225,2830,2830,2830,2830,0
20230710,171000,161074225,2830,2830,2830,2830,0
20230710,170900,161074225,2830,2830,2830,2830,0
20230710,170800,161074225,2830,2830,2830,2830,0
20230710,170700,161074225,2830,2830,2830,2830,0
20230710,170600,161074225,2830,2830,2830,2830,0
20230710,170500,161074225,2830,2830,2830,2830,0
20230710,170400,161074225,2830,2830,2830,2830,0
20230710,170300,161074225,2830,2830,2830,2830,2058
20230710,170200,161074225,2830,2830,2830,2830,0
20230710,170100,161074225,2830,2830,2830,2830,0
20230710,170000,161074225,2830,2830,2830,2830,0
20230710,165900,161074225,2830,2830,2830,2830,0
20230710,165800,161074225,2830,2830,2830,2830,0
20230710,165700,161074225,2830,2830,2830,2830,0
20230710,165600,161074225,2830,2830,2830,2830,0
20230710,165500,161074225,2830,2830,2830,2830,0
20230710,165400,161074225,2830,2830,2830,2830,0
20230710,165300,161074225,2830,2830,2830,2830,0
20230710,165200,161074225,2830,2830,2830,2830,0
20230710,165100,161074225,2830,2830,2830,2830,0
20230710,165000,161074225,2830,2830,2830,2830,0
20230710,164900,161074225,2830,2830,2830,2830,0
20230710,164800,161074225,2830,2830,2830,2830,0
20230710,164700,161074225,2830,2830,2830,2830,0
20230710,164600,161074225,2830,2830,2830,2830,0
20230710,164500,161074225,2830,2830,2830,2830,0
20230710,164400,161074225,2830,2830,2830,2830,0
20230710,164300,161074225,2830,2830,2830,2830,0
20230710,164200,161074225,2830,2830,2830,2830,0
20230710,164100,161074225,2830,2830,2830,2830,0
20230710,164000,161074225,2830,2830,2830,2830,0
20230710,163900,161074225,2830,2830,2830,2830,0
20230710,163800,161074225,2830,2830,2830,2830,0
20230710,163700,161074225,2830,2830,2830,2830,0
20230710,163600,161074225,2830,2830,2830,2830,0
20230710,163500,161074225,2830,2830,2830,2830,0
20230710,163400,161074225,2830,2830,2830,2830,0
20230710,163300,161074225,2830,2830,2830,2830,2058
20230710,163200,161074225,2830,2830,2830,2830,0
20230710,163100,161074225,2830,2830,2830,2830,0
20230710,163000,161074225,2830,2830,2830,2830,0
20230710,162900,161074225,2830,2830,2830,2830,0
20230710,162800,161074225,2830,2830,2830,2830,0
20230710,162700,161074225,2830,2830,2830,2830,0
20230710,162600,161074225,2830,2830,2830,2830,0
20230710,162500,161074225,2830,2830,2830,2830,0
20230710,162400,161074225,2830,2830,2830,2830,0
20230710,162300,161074225,2830,2830,2830,2830,0
20230710,162200,161074225,2830,2830,2830,2830,0
20230710,162100,161074225,2830,2830,2830,2830,0
20230710,162000,161074225,2830,2830,2830,2830,0
20230710,161900,161074225,2830,2830,2830,2830,0
20230710,161800,161074225,2830,2830,2830,2830,0
20230710,161700,161074225,2830,2830,2830,2830,0
20230710,161600,161074225,2830,2830,2830,2830,0
20230710,161500,161074225,2830,2830,2830,2830,0
20230710,161400,161074225,2830,2830,2830,2830,0
20230710,161300,161074225,2830,2830,2830,2830,0
20230710,161200,161074225,2830,2830,2830,2830,0
20230710,161100,161074225,2830,2830,2830,2830,0
20230710,161000,161074225,2830,2830,2830,2830,0
20230710,160900,161074225,2830,2830,2830,2830,0
20230710,160800,161074225,2830,2830,2830,2830,0
20230710,160700,161074225,2830,2830,2830,2830,0
20230710,160600,161074225,2830,2830,2830,2830,0
20230710,160500,161074225,2830,2830,2830,2830,0
20230710,160400,161074225,2830,2830,2830,2830,0
20230710,160300,161074225,2830,2830,2830,2830,2058
20230710,160200,161074225,2830,2830,2830,2830,0
20230710,160100,161074225,2830,2830,2830,2830,0
20230710,160000,161074225,2830,2830,2830,2830,0
20230710,155900,161074225,2830,2830,2830,2830,0
20230710,155800,161074225,2830,2830,2830,2830,0
20230710,155700,161074225,2830,2830,2830,2830,0
20230710,155600,161074225,2830,2830,2830,2830,0
20230710,155500,161074225,2830,2830,2830,2830,0
20230710,155400,161074225,2830,2830,2830,2830,0
20230710,155300,161074225,2830,2830,2830,2830,0
20230710,155200,161074225,2830,2830,2830,2830,0
20230710,155100,161074225,2830,2830,2830,2830,0
20230710,155000,161074225,2830,2830,2830,2830,0
20230710,154900,161074225,2830,2830,2830,2830,0
20230710,154800,161074225,2830,2830,2830,2830,0
20230710,154700,161074225,2830,2830,2830,2830,0
20230710,154600,161074225,2830,2830,2830,2830,0
20230710,154500,161074225,2830,2830,2830,2830,0
20230710,154400,161074225,2830,2830,2830,2830,0
20230710,154300,161074225,2830,2830,2830,2830,0
20230710,154200,161074225,2830,2830,2830,2830,0
20230710,154100,161074225,2830,2830,2830,2830,0
20230710,154000,161074225,2830,2830,2830,2830,0
20230710,153900,161074225,2830,2830,2830,2830,0
20230710,153800,161074225,2830,2830,2830,2830,0
20230710,153700,161074225,2830,2830,2830,2830,0
20230710,153600,161074225,2830,2830,2830,2830,0
20230710,153500,161074225,2830,2830,2830,2830,0
20230710,153400,161074225,2830,2830,2830,2830,0
20230710,153300,161074225,2830,2830,2830,2830,2058
20230710,153200,161074225,2830,2830,2830,2830,0
20230710,153100,161074225,2830,2830,2830,2830,0
20230710,153000,161074225,2830,2830,2830,2830,2058
20230710,152900,155250085,2845,2845,2845,2845,0
20230710,152800,155250085,2845,2845,2845,2845,0
20230710,152700,155250085,2845,2845,2845,2845,0
20230710,152600,155250085,2845,2845,2845,2845,0
20230710,152500,155250085,2845,2845,2845,2845,0
20230710,152400,155250085,2845,2845,2845,2845,0
20230710,152300,155250085,2845,2845,2845,2845,0
20230710,152200,155250085,2845,2845,2845,2845,0
20230710,152100,155250085,2845,2845,2845,2845,0
20230710,152000,155250085,2845,2845,2845,2845,0
20230710,151900,155250085,2845,2845,2845,2845,133
20230710,151800,154871700,2850,2845,2850,2845,71
20230710,151700,154669700,2855,2855,2855,2855,1
20230710,151600,154666845,2855,2855,2855,2845,42
20230710,151500,154547325,2845,2845,2845,2845,1167
20230710,151400,151227210,2845,2845,2845,2845,130
20230710,151300,150857360,2845,2845,2845,2845,144
20230710,151200,150447680,2845,2845,2845,2845,272
20230710,151100,149673840,2845,2845,2845,2845,112
20230710,151000,149355200,2850,2850,2850,2850,509
20230710,150900,147904550,2860,2860,2860,2860,0
20230710,150800,147904550,2860,2860,2860,2860,0
20230710,150700,147904550,2860,2860,2860,2860,0
20230710,150600,147904550,2860,2860,2860,2860,0
20230710,150500,147904550,2860,2860,2860,2860,0
20230710,150400,147904550,2860,2860,2860,2860,0
20230710,150300,147904550,2860,2860,2860,2860,0
20230710,150200,147904550,2860,2860,2860,2860,0
20230710,150100,147904550,2860,2860,2860,2860,0
20230710,150000,147904550,2860,2860,2860,2860,0
20230710,145900,147904550,2860,2860,2860,2860,0
20230710,145800,147904550,2860,2850,2860,2850,556
20230710,145700,146319940,2850,2850,2850,2850,0
20230710,145600,146319940,2850,2850,2850,2850,0
20230710,145500,146319940,2850,2850,2850,2850,0
20230710,145400,146319940,2850,2850,2850,2850,250
20230710,145300,145607440,2855,2855,2855,2855,252
20230710,145200,144887980,2860,2860,2860,2860,0
20230710,145100,144887980,2860,2860,2860,2860,5
20230710,145000,144873680,2860,2860,2860,2860,0
20230710,144900,144873680,2860,2860,2860,2860,0
20230710,144800,144873680,2860,2860,2860,2860,10
20230710,144700,144845080,2865,2865,2865,2860,148
20230710,144600,144421275,2865,2855,2865,2855,389
20230710,144500,143307815,2860,2865,2865,2860,759
20230710,144400,141133325,2860,2860,2860,2860,300
20230710,144300,140275325,2850,2850,2850,2850,0
20230710,144200,140275325,2850,2850,2850,2850,0
20230710,144100,140275325,2850,2850,2850,2850,0
20230710,144000,140275325,2850,2850,2850,2850,0
20230710,143900,140275325,2850,2850,2850,2850,0
20230710,143800,140275325,2850,2850,2850,2850,0
20230710,143700,140275325,2850,2850,2850,2850,0
20230710,143600,140275325,2850,2850,2850,2850,0
20230710,143500,140275325,2850,2850,2850,2850,0
20230710,143400,140275325,2850,2850,2850,2850,0
20230710,143300,140275325,2850,2850,2850,2850,0
20230710,143200,140275325,2850,2850,2850,2850,0
20230710,143100,140275325,2850,2850,2850,2850,0
20230710,143000,140275325,2850,2850,2850,2850,0
20230710,142900,140275325,2850,2850,2850,2850,0
20230710,142800,140275325,2850,2850,2850,2850,1
20230710,142700,140272475,2850,2850,2850,2850,0
20230710,142600,140272475,2850,2850,2850,2850,0
20230710,142500,140272475,2850,2850,2850,2850,0
20230710,142400,140272475,2850,2850,2850,2850,0
20230710,142300,140272475,2850,2850,2850,2850,0
20230710,142200,140272475,2850,2850,2850,2850,0
20230710,142100,140272475,2850,2850,2850,2850,0
20230710,142000,140272475,2850,2850,2850,2850,0
20230710,141900,140272475,2850,2850,2850,2850,0
20230710,141800,140272475,2850,2850,2850,2850,0
20230710,141700,140272475,2850,2850,2850,2850,0
20230710,141600,140272475,2850,2850,2850,2850,0
20230710,141500,140272475,2850,2850,2850,2850,0
20230710,141400,140272475,2850,2850,2850,2850,0
20230710,141300,140272475,2850,2850,2850,2850,0
20230710,141200,140272475,2850,2850,2850,2850,0
20230710,141100,140272475,2850,2850,2850,2850,0
20230710,141000,140272475,2850,2850,2850,2850,0
20230710,140900,140272475,2850,2850,2850,2850,0
20230710,140800,140272475,2850,2850,2850,2850,0
20230710,140700,140272475,2850,2850,2850,2850,148
20230710,140600,139850675,2855,2855,2855,2855,7
20230710,140500,139830690,2855,2855,2855,2855,0
20230710,140400,139830690,2855,2855,2855,2855,0
20230710,140300,139830690,2855,2855,2855,2855,0
20230710,140200,139830690,2855,2855,2855,2855,0
20230710,140100,139830690,2855,2855,2855,2855,0
20230710,140000,139830690,2855,2855,2855,2855,1336
20230710,135900,136016410,2855,2855,2855,2855,569
20230710,135800,134391915,2855,2855,2855,2855,0
20230710,135700,134391915,2855,2855,2855,2855,47
20230710,135600,134257730,2860,2860,2860,2860,0
20230710,135500,134257730,2860,2860,2860,2860,0
20230710,135400,134257730,2860,2860,2860,2860,3
20230710,135300,134249150,2860,2860,2860,2860,0
20230710,135200,134249150,2860,2860,2860,2860,0
20230710,135100,134249150,2860,2860,2860,2860,0
20230710,135000,134249150,2860,2860,2860,2860,0
20230710,134900,134249150,2860,2860,2860,2860,0
20230710,134800,134249150,2860,2860,2860,2860,0
20230710,134700,134249150,2860,2860,2860,2860,0
20230710,134600,134249150,2860,2860,2860,2860,0
20230710,134500,134249150,2860,2860,2860,2860,13
20230710,134400,134211970,2860,2860,2860,2860,0
20230710,134300,134211970,2860,2860,2860,2860,0
20230710,134200,134211970,2860,2860,2860,2860,0
20230710,134100,134211970,2860,2860,2860,2860,0
20230710,134000,134211970,2860,2860,2860,2860,5
20230710,133900,134197670,2850,2850,2850,2850,500
20230710,133800,132772670,2850,2850,2850,2850,0
20230710,133700,132772670,2850,2850,2850,2850,72
20230710,133600,132567470,2850,2850,2850,2850,2070
20230710,133500,126667970,2850,2850,2850,2850,17
20230710,133400,126619520,2855,2860,2860,2855,16
20230710,133300,126573790,2855,2855,2855,2855,0
20230710,133200,126573790,2855,2855,2855,2855,0
20230710,133100,126573790,2855,2855,2855,2855,0
20230710,133000,126573790,2855,2855,2855,2855,1
20230710,132900,126570935,2860,2860,2860,2860,1054
20230710,132800,123556495,2855,2855,2855,2855,1
20230710,132700,123553640,2860,2860,2860,2860,0
20230710,132600,123553640,2860,2860,2860,2860,0
20230710,132500,123553640,2860,2860,2860,2860,0
20230710,132400,123553640,2860,2860,2860,2860,20
20230710,132300,123496440,2860,2860,2860,2860,1
20230710,132200,123493580,2855,2855,2855,2855,360
20230710,132100,122465780,2855,2855,2855,2855,34
20230710,132000,122368710,2855,2855,2855,2855,1
20230710,131900,122365855,2855,2855,2855,2855,2
20230710,131800,122360145,2860,2860,2860,2860,0
20230710,131700,122360145,2860,2860,2860,2860,0
20230710,131600,122360145,2860,2860,2860,2860,205
20230710,131500,121773845,2860,2860,2860,2860,0
20230710,131400,121773845,2860,2860,2860,2860,0
20230710,131300,121773845,2860,2855,2860,2855,2
20230710,131200,121768130,2855,2860,2860,2855,12
20230710,131100,121733825,2855,2855,2855,2855,0
20230710,131000,121733825,2855,2855,2855,2855,3
20230710,130900,121725260,2855,2855,2855,2855,101
20230710,130800,121436905,2860,2860,2860,2860,0
20230710,130700,121436905,2860,2860,2860,2860,915
20230710,130600,118820005,2855,2850,2855,2850,2593
20230710,130500,111421930,2850,2850,2850,2850,0
20230710,130400,111421930,2850,2850,2850,2850,5
20230710,130300,111407680,2850,2850,2850,2850,0
20230710,130200,111407680,2850,2850,2850,2850,0
20230710,130100,111407680,2850,2850,2850,2850,0
20230710,130000,111407680,2850,2850,2850,2850,0
20230710,125900,111407680,2850,2850,2850,2850,134
20230710,125800,111025780,2850,2850,2850,2850,0
20230710,125700,111025780,2850,2850,2850,2850,0
20230710,125600,111025780,2850,2850,2850,2850,200
20230710,125500,110455780,2840,2840,2840,2840,0
20230710,125400,110455780,2840,2840,2840,2840,0
20230710,125300,110455780,2840,2840,2840,2840,0
20230710,125200,110455780,2840,2840,2840,2840,0
20230710,125100,110455780,2840,2840,2840,2840,0
20230710,125000,110455780,2840,2840,2840,2840,0
20230710,124900,110455780,2840,2840,2840,2840,0
20230710,124800,110455780,2840,2840,2840,2840,5
20230710,124700,110441580,2840,2840,2840,2840,0
20230710,124600,110441580,2840,2840,2840,2840,0
20230710,124500,110441580,2840,2840,2840,2840,500
20230710,124400,109021580,2845,2845,2845,2845,0
20230710,124300,109021580,2845,2845,2845,2845,1331
20230710,124200,105234885,2850,2850,2850,2850,0
20230710,124100,105234885,2850,2850,2850,2850,1
20230710,124000,105232035,2850,2850,2850,2850,1
20230710,123900,105229185,2850,2850,2850,2850,0
20230710,123800,105229185,2850,2850,2850,2850,30
20230710,123700,105143685,2845,2845,2845,2845,0
20230710,123600,105143685,2845,2850,2850,2845,200
20230710,123500,104574210,2850,2850,2850,2850,0
20230710,123400,104574210,2850,2850,2850,2850,155
20230710,123300,104132460,2850,2850,2850,2850,0
20230710,123200,104132460,2850,2850,2850,2850,0
20230710,123100,104132460,2850,2850,2850,2850,0
20230710,123000,104132460,2850,2850,2850,2850,70
20230710,122900,103932960,2845,2845,2845,2845,120
20230710,122800,103591560,2840,2840,2840,2840,11
20230710,122700,103560320,2840,2840,2840,2840,0
20230710,122600,103560320,2840,2840,2840,2840,0
20230710,122500,103560320,2840,2840,2840,2840,0
20230710,122400,103560320,2840,2840,2840,2840,0
20230710,122300,103560320,2840,2840,2840,2840,0
20230710,122200,103560320,2840,2840,2840,2840,0
20230710,122100,103560320,2840,2840,2840,2840,0
20230710,122000,103560320,2840,2840,2840,2840,0
20230710,121900,103560320,2840,2840,2840,2840,0
20230710,121800,103560320,2840,2840,2840,2840,0
20230710,121700,103560320,2840,2845,2845,2840,17
20230710,121600,103512030,2845,2845,2845,2845,0
20230710,121500,103512030,2845,2845,2845,2845,2
20230710,121400,103506340,2850,2850,2850,2850,0
20230710,121300,103506340,2850,2850,2850,2850,0
20230710,121200,103506340,2850,2850,2850,2850,0
20230710,121100,103506340,2850,2850,2850,2850,0
20230710,121000,103506340,2850,2850,2850,2850,0
20230710,120900,103506340,2850,2850,2850,2850,0
20230710,120800,103506340,2850,2850,2850,2850,77
20230710,120700,103286890,2850,2850,2850,2850,0
20230710,120600,103286890,2850,2850,2850,2850,288
20230710,120500,102466090,2850,2850,2850,2850,112
20230710,120400,102146890,2850,2850,2850,2850,0
20230710,120300,102146890,2850,2850,2850,2850,0
20230710,120200,102146890,2850,2850,2850,2850,160
20230710,120100,101690890,2850,2850,2850,2850,0
20230710,120000,101690890,2850,2850,2850,2850,0
20230710,115900,101690890,2850,2850,2850,2850,844
20230710,115800,99285490,2850,2850,2850,2850,0
20230710,115700,99285490,2850,2850,2850,2850,0
20230710,115600,99285490,2850,2850,2850,2850,0
20230710,115500,99285490,2850,2850,2850,2850,0
20230710,115400,99285490,2850,2850,2850,2850,0
20230710,115300,99285490,2850,2850,2850,2850,68
20230710,115200,99091690,2845,2845,2845,2845,53
20230710,115100,98940905,2850,2850,2850,2850,432
20230710,115000,97709705,2850,2850,2850,2850,0
20230710,114900,97709705,2850,2850,2850,2850,0
20230710,114800,97709705,2850,2850,2850,2850,0
20230710,114700,97709705,2850,2850,2850,2850,4
20230710,114600,97698305,2845,2845,2845,2845,0
20230710,114500,97698305,2845,2845,2845,2845,0
20230710,114400,97698305,2845,2845,2845,2845,0
20230710,114300,97698305,2845,2845,2845,2845,0
20230710,114200,97698305,2845,2845,2845,2845,0
20230710,114100,97698305,2845,2845,2845,2845,0
20230710,114000,97698305,2845,2845,2845,2845,0
20230710,113900,97698305,2845,2845,2845,2845,0
20230710,113800,97698305,2845,2845,2845,2845,0
20230710,113700,97698305,2845,2845,2845,2845,237
20230710,113600,97024040,2845,2845,2845,2845,0
20230710,113500,97024040,2845,2845,2845,2845,0
20230710,113400,97024040,2845,2845,2845,2845,0
20230710,113300,97024040,2845,2840,2845,2840,1764
20230710,113200,92007880,2835,2835,2835,2835,0
20230710,113100,92007880,2835,2835,2835,2835,0
20230710,113000,92007880,2835,2835,2835,2835,352
20230710,112900,91009960,2830,2830,2830,2830,0
20230710,112800,91009960,2830,2830,2830,2830,0
20230710,112700,91009960,2830,2830,2830,2830,30
20230710,112600,90925060,2830,2830,2830,2830,0
20230710,112500,90925060,2830,2830,2830,2830,0
20230710,112400,90925060,2830,2830,2830,2830,0
20230710,112300,90925060,2830,2830,2830,2830,0
20230710,112200,90925060,2830,2830,2830,2830,136
20230710,112100,90540180,2835,2835,2835,2835,0
20230710,112000,90540180,2835,2835,2835,2835,0
20230710,111900,90540180,2835,2835,2835,2835,0
20230710,111800,90540180,2835,2835,2835,2835,0
20230710,111700,90540180,2835,2835,2835,2835,0
20230710,111600,90540180,2835,2835,2835,2835,0
20230710,111500,90540180,2835,2835,2835,2835,0
20230710,111400,90540180,2835,2835,2835,2835,0
20230710,111300,90540180,2835,2835,2835,2835,300
20230710,111200,89689680,2830,2830,2830,2830,8
20230710,111100,89667040,2815,2815,2815,2815,0
20230710,111000,89667040,2815,2815,2815,2815,0
20230710,110900,89667040,2815,2815,2815,2815,0
20230710,110800,89667040,2815,2815,2815,2815,0
20230710,110700,89667040,2815,2815,2815,2815,0
20230710,110600,89667040,2815,2815,2815,2815,0
20230710,110500,89667040,2815,2820,2820,2815,70
20230710,110400,89469740,2815,2815,2815,2815,0
20230710,110300,89469740,2815,2815,2815,2815,0
20230710,110200,89469740,2815,2820,2820,2815,200
20230710,110100,88906490,2815,2815,2815,2815,0
20230710,110000,88906490,2815,2815,2815,2815,0
20230710,105900,88906490,2815,2815,2815,2815,0
20230710,105800,88906490,2815,2815,2815,2815,0
20230710,105700,88906490,2815,2815,2815,2815,0
20230710,105600,88906490,2815,2815,2815,2815,0
20230710,105500,88906490,2815,2830,2830,2815,3464
20230710,105400,79135710,2830,2830,2830,2830,1
20230710,105300,79132880,2835,2835,2835,2835,1
20230710,105200,79130045,2835,2835,2835,2835,0
20230710,105100,79130045,2835,2835,2835,2835,0
20230710,105000,79130045,2835,2835,2835,2835,1
20230710,104900,79127210,2835,2835,2835,2835,171
20230710,104800,78642425,2835,2845,2845,2835,8
20230710,104700,78619705,2835,2835,2835,2835,0
20230710,104600,78619705,2835,2835,2835,2835,0
20230710,104500,78619705,2835,2835,2835,2835,500
20230710,104400,77202205,2845,2845,2845,2845,0
20230710,104300,77202205,2845,2845,2845,2845,1
20230710,104200,77199360,2835,2845,2845,2835,105
20230710,104100,76901675,2845,2845,2845,2845,2
20230710,104000,76895985,2840,2850,2850,2840,553
20230710,103900,75325455,2850,2850,2850,2850,0
20230710,103800,75325455,2850,2850,2850,2850,0
20230710,103700,75325455,2850,2850,2850,2850,1
20230710,103600,75322605,2850,2850,2850,2850,12
20230710,103500,75288405,2840,2840,2840,2840,9
20230710,103400,75262845,2850,2840,2850,2840,6
20230710,103300,75245795,2850,2850,2850,2850,132
20230710,103200,74869595,2855,2845,2855,2845,1155
20230710,103100,71579290,2840,2845,2845,2840,175
20230710,103000,71082260,2840,2835,2840,2835,453
20230710,102900,69796140,2835,2835,2835,2835,1
20230710,102800,69793305,2825,2830,2835,2825,4161
20230710,102700,58000905,2830,2830,2830,2830,0
20230710,102600,58000905,2830,2830,2830,2830,0
20230710,102500,58000905,2830,2830,2830,2830,0
20230710,102400,58000905,2830,2830,2830,2830,25
20230710,102300,57930155,2835,2835,2835,2835,1
20230710,102200,57927320,2830,2830,2830,2830,0
20230710,102100,57927320,2830,2830,2830,2830,10
20230710,102000,57899020,2835,2835,2835,2835,5
20230710,101900,57884845,2835,2835,2835,2835,0
20230710,101800,57884845,2835,2835,2835,2835,0
20230710,101700,57884845,2835,2835,2835,2835,0
20230710,101600,57884845,2835,2830,2835,2830,132
20230710,101500,57511255,2830,2820,2830,2820,54
20230710,101400,57358665,2820,2825,2825,2820,143
20230710,101300,56955400,2835,2835,2835,2835,0
20230710,101200,56955400,2835,2835,2835,2835,0
20230710,101100,56955400,2835,2835,2835,2835,0
20230710,101000,56955400,2835,2835,2835,2835,0
20230710,100900,56955400,2835,2835,2835,2835,0
20230710,100800,56955400,2835,2835,2835,2835,0
20230710,100700,56955400,2835,2835,2835,2835,100
20230710,100600,56671900,2835,2835,2835,2835,103
20230710,100500,56379895,2835,2835,2835,2835,0
20230710,100400,56379895,2835,2835,2835,2835,2
20230710,100300,56374225,2825,2825,2825,2825,30
20230710,100200,56289475,2835,2835,2835,2835,359
20230710,100100,55271710,2835,2835,2835,2835,0
20230710,100000,55271710,2835,2835,2835,2835,0
20230710,095900,55271710,2835,2830,2835,2830,30
20230710,095800,55186765,2825,2825,2825,2820,916
20230710,095700,52599135,2815,2815,2815,2815,10
20230710,095600,52570985,2815,2820,2820,2815,714
20230710,095500,50558315,2825,2825,2825,2825,1185
20230710,095400,47210690,2825,2825,2825,2825,1124
20230710,095300,44035390,2825,2825,2825,2825,83
20230710,095200,43800915,2825,2825,2825,2825,10
20230710,095100,43772665,2830,2830,2830,2830,14
20230710,095000,43733045,2830,2830,2830,2830,1
20230710,094900,43730215,2830,2830,2830,2830,9
20230710,094800,43704745,2835,2835,2835,2835,0
20230710,094700,43704745,2835,2835,2835,2835,0
20230710,094600,43704745,2835,2835,2835,2835,0
20230710,094500,43704745,2835,2830,2835,2830,98
20230710,094400,43427165,2835,2835,2835,2835,51
20230710,094300,43282580,2835,2825,2835,2825,1937
20230710,094200,37799115,2825,2820,2825,2820,1010
20230710,094100,34945915,2825,2820,2825,2820,1351
20230710,094000,31135460,2815,2820,2820,2815,6
20230710,093900,31118560,2820,2815,2820,2815,43
20230710,093800,30997500,2820,2820,2820,2820,170
20230710,093700,30518100,2820,2820,2820,2820,22
20230710,093600,30456060,2820,2810,2820,2810,2300
20230710,093500,23979610,2810,2810,2810,2810,3
20230710,093400,23971180,2800,2800,2800,2800,222
20230710,093300,23349580,2800,2810,2810,2800,304
20230710,093200,22497695,2810,2810,2810,2810,0
20230710,093100,22497695,2810,2810,2810,2810,211
20230710,093000,21904785,2810,2810,2810,2810,1
20230710,092900,21901975,2810,2810,2810,2810,0
20230710,092800,21901975,2810,2810,2810,2810,0
20230710,092700,21901975,2810,2810,2810,2810,0
20230710,092600,21901975,2810,2810,2810,2810,1
20230710,092500,21899165,2810,2810,2810,2810,5
20230710,092400,21885115,2800,2800,2800,2800,0
20230710,092300,21885115,2800,2805,2805,2800,3406
20230710,092200,12335675,2810,2810,2810,2810,0
20230710,092100,12335675,2810,2810,2810,2810,10
20230710,092000,12307575,2810,2810,2810,2810,580
20230710,091900,10677775,2810,2810,2810,2810,0
20230710,091800,10677775,2810,2810,2810,2810,68
20230710,091700,10486695,2810,2810,2810,2810,0
20230710,091600,10486695,2810,2805,2810,2805,571
20230710,091500,8884365,2800,2800,2800,2800,504
20230710,091400,7473165,2805,2805,2805,2805,10
20230710,091300,7445115,2805,2805,2805,2805,15
20230710,091200,7403040,2805,2805,2805,2805,5
20230710,091100,7389015,2805,2805,2805,2805,3
20230710,091000,7380600,2785,2785,2785,2785,0
20230710,090900,7380600,2785,2785,2785,2785,0
20230710,090800,7380600,2785,2790,2790,2785,233
20230710,090700,6731055,2790,2795,2795,2790,243
20230710,090600,6051880,2790,2790,2790,2790,0
20230710,090500,6051880,2790,2795,2795,2790,11
20230710,090400,6021160,2795,2795,2795,2795,100
20230710,090300,5741660,2785,2785,2785,2785,32
20230710,090200,5652540,2790,2790,2790,2790,10
20230710,090100,5624640,2790,2790,2790,2790,433
20230710,090000,4416570,2790,2790,2790,2790,1583