KissMeData/095910/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194600,143609265,2650,2650,2650,2650,1887
20230704,194500,143609265,2650,2650,2650,2650,0
20230704,194400,143609265,2650,2650,2650,2650,0
20230704,194300,143609265,2650,2650,2650,2650,0
20230704,194200,143609265,2650,2650,2650,2650,0
20230704,194100,143609265,2650,2650,2650,2650,0
20230704,194000,143609265,2650,2650,2650,2650,0
20230704,193900,143609265,2650,2650,2650,2650,0
20230704,193800,143609265,2650,2650,2650,2650,0
20230704,193700,143609265,2650,2650,2650,2650,0
20230704,193600,143609265,2650,2650,2650,2650,0
20230704,193500,143609265,2650,2650,2650,2650,0
20230704,193400,143609265,2650,2650,2650,2650,0
20230704,193300,143609265,2650,2650,2650,2650,0
20230704,193200,143609265,2650,2650,2650,2650,0
20230704,193100,143609265,2650,2650,2650,2650,0
20230704,193000,143609265,2650,2650,2650,2650,0
20230704,192900,143609265,2650,2650,2650,2650,0
20230704,192800,143609265,2650,2650,2650,2650,0
20230704,192700,143609265,2650,2650,2650,2650,0
20230704,192600,143609265,2650,2650,2650,2650,0
20230704,192500,143609265,2650,2650,2650,2650,0
20230704,192400,143609265,2650,2650,2650,2650,0
20230704,192300,143609265,2650,2650,2650,2650,0
20230704,192200,143609265,2650,2650,2650,2650,0
20230704,192100,143609265,2650,2650,2650,2650,0
20230704,192000,143609265,2650,2650,2650,2650,0
20230704,191900,143609265,2650,2650,2650,2650,0
20230704,191800,143609265,2650,2650,2650,2650,0
20230704,191700,143609265,2650,2650,2650,2650,0
20230704,191600,143609265,2650,2650,2650,2650,1887
20230704,191500,143609265,2650,2650,2650,2650,0
20230704,191400,143609265,2650,2650,2650,2650,0
20230704,191300,143609265,2650,2650,2650,2650,0
20230704,191200,143609265,2650,2650,2650,2650,0
20230704,191100,143609265,2650,2650,2650,2650,0
20230704,191000,143609265,2650,2650,2650,2650,0
20230704,190900,143609265,2650,2650,2650,2650,0
20230704,190800,143609265,2650,2650,2650,2650,0
20230704,190700,143609265,2650,2650,2650,2650,0
20230704,190600,143609265,2650,2650,2650,2650,0
20230704,190500,143609265,2650,2650,2650,2650,0
20230704,190400,143609265,2650,2650,2650,2650,0
20230704,190300,143609265,2650,2650,2650,2650,0
20230704,190200,143609265,2650,2650,2650,2650,0
20230704,190100,143609265,2650,2650,2650,2650,0
20230704,190000,143609265,2650,2650,2650,2650,0
20230704,185900,143609265,2650,2650,2650,2650,0
20230704,185800,143609265,2650,2650,2650,2650,0
20230704,185700,143609265,2650,2650,2650,2650,0
20230704,185600,143609265,2650,2650,2650,2650,0
20230704,185500,143609265,2650,2650,2650,2650,0
20230704,185400,143609265,2650,2650,2650,2650,0
20230704,185300,143609265,2650,2650,2650,2650,0
20230704,185200,143609265,2650,2650,2650,2650,0
20230704,185100,143609265,2650,2650,2650,2650,0
20230704,185000,143609265,2650,2650,2650,2650,0
20230704,184900,143609265,2650,2650,2650,2650,0
20230704,184800,143609265,2650,2650,2650,2650,0
20230704,184700,143609265,2650,2650,2650,2650,0
20230704,184600,143609265,2650,2650,2650,2650,1887
20230704,184500,143609265,2650,2650,2650,2650,0
20230704,184400,143609265,2650,2650,2650,2650,0
20230704,184300,143609265,2650,2650,2650,2650,0
20230704,184200,143609265,2650,2650,2650,2650,0
20230704,184100,143609265,2650,2650,2650,2650,0
20230704,184000,143609265,2650,2650,2650,2650,0
20230704,183900,143609265,2650,2650,2650,2650,0
20230704,183800,143609265,2650,2650,2650,2650,0
20230704,183700,143609265,2650,2650,2650,2650,0
20230704,183600,143609265,2650,2650,2650,2650,0
20230704,183500,143609265,2650,2650,2650,2650,0
20230704,183400,143609265,2650,2650,2650,2650,0
20230704,183300,143609265,2650,2650,2650,2650,0
20230704,183200,143609265,2650,2650,2650,2650,0
20230704,183100,143609265,2650,2650,2650,2650,0
20230704,183000,143609265,2650,2650,2650,2650,0
20230704,182900,143609265,2650,2650,2650,2650,0
20230704,182800,143609265,2650,2650,2650,2650,0
20230704,182700,143609265,2650,2650,2650,2650,0
20230704,182600,143609265,2650,2650,2650,2650,0
20230704,182500,143609265,2650,2650,2650,2650,0
20230704,182400,143609265,2650,2650,2650,2650,0
20230704,182300,143609265,2650,2650,2650,2650,0
20230704,182200,143609265,2650,2650,2650,2650,0
20230704,182100,143609265,2650,2650,2650,2650,0
20230704,182000,143609265,2650,2650,2650,2650,0
20230704,181900,143609265,2650,2650,2650,2650,0
20230704,181800,143609265,2650,2650,2650,2650,0
20230704,181700,143609265,2650,2650,2650,2650,0
20230704,181600,143609265,2650,2650,2650,2650,1887
20230704,181500,143609265,2650,2650,2650,2650,0
20230704,181400,143609265,2650,2650,2650,2650,0
20230704,181300,143609265,2650,2650,2650,2650,0
20230704,181200,143609265,2650,2650,2650,2650,0
20230704,181100,143609265,2650,2650,2650,2650,0
20230704,181000,143609265,2650,2650,2650,2650,0
20230704,180900,143609265,2650,2650,2650,2650,0
20230704,180800,143609265,2650,2650,2650,2650,0
20230704,180700,143609265,2650,2650,2650,2650,0
20230704,180600,143609265,2650,2650,2650,2650,0
20230704,180500,143609265,2650,2650,2650,2650,0
20230704,180400,143609265,2650,2650,2650,2650,0
20230704,180300,143609265,2650,2650,2650,2650,0
20230704,180200,143609265,2650,2650,2650,2650,0
20230704,180100,143609265,2650,2650,2650,2650,0
20230704,180000,143609265,2650,2650,2650,2650,0
20230704,175900,143609265,2650,2650,2650,2650,0
20230704,175800,143609265,2650,2650,2650,2650,0
20230704,175700,143609265,2650,2650,2650,2650,0
20230704,175600,143609265,2650,2650,2650,2650,0
20230704,175500,143609265,2650,2650,2650,2650,0
20230704,175400,143609265,2650,2650,2650,2650,0
20230704,175300,143609265,2650,2650,2650,2650,0
20230704,175200,143609265,2650,2650,2650,2650,0
20230704,175100,143609265,2650,2650,2650,2650,0
20230704,175000,143609265,2650,2650,2650,2650,0
20230704,174900,143609265,2650,2650,2650,2650,0
20230704,174800,143609265,2650,2650,2650,2650,0
20230704,174700,143609265,2650,2650,2650,2650,0
20230704,174600,143609265,2650,2650,2650,2650,1887
20230704,174500,143609265,2650,2650,2650,2650,0
20230704,174400,143609265,2650,2650,2650,2650,0
20230704,174300,143609265,2650,2650,2650,2650,0
20230704,174200,143609265,2650,2650,2650,2650,0
20230704,174100,143609265,2650,2650,2650,2650,0
20230704,174000,143609265,2650,2650,2650,2650,0
20230704,173900,143609265,2650,2650,2650,2650,0
20230704,173800,143609265,2650,2650,2650,2650,0
20230704,173700,143609265,2650,2650,2650,2650,0
20230704,173600,143609265,2650,2650,2650,2650,0
20230704,173500,143609265,2650,2650,2650,2650,0
20230704,173400,143609265,2650,2650,2650,2650,0
20230704,173300,143609265,2650,2650,2650,2650,0
20230704,173200,143609265,2650,2650,2650,2650,0
20230704,173100,143609265,2650,2650,2650,2650,0
20230704,173000,143609265,2650,2650,2650,2650,0
20230704,172900,143609265,2650,2650,2650,2650,0
20230704,172800,143609265,2650,2650,2650,2650,0
20230704,172700,143609265,2650,2650,2650,2650,0
20230704,172600,143609265,2650,2650,2650,2650,0
20230704,172500,143609265,2650,2650,2650,2650,0
20230704,172400,143609265,2650,2650,2650,2650,0
20230704,172300,143609265,2650,2650,2650,2650,0
20230704,172200,143609265,2650,2650,2650,2650,0
20230704,172100,143609265,2650,2650,2650,2650,0
20230704,172000,143609265,2650,2650,2650,2650,0
20230704,171900,143609265,2650,2650,2650,2650,0
20230704,171800,143609265,2650,2650,2650,2650,0
20230704,171700,143609265,2650,2650,2650,2650,0
20230704,171600,143609265,2650,2650,2650,2650,1887
20230704,171500,143609265,2650,2650,2650,2650,0
20230704,171400,143609265,2650,2650,2650,2650,0
20230704,171300,143609265,2650,2650,2650,2650,0
20230704,171200,143609265,2650,2650,2650,2650,0
20230704,171100,143609265,2650,2650,2650,2650,0
20230704,171000,143609265,2650,2650,2650,2650,0
20230704,170900,143609265,2650,2650,2650,2650,0
20230704,170800,143609265,2650,2650,2650,2650,0
20230704,170700,143609265,2650,2650,2650,2650,0
20230704,170600,143609265,2650,2650,2650,2650,0
20230704,170500,143609265,2650,2650,2650,2650,0
20230704,170400,143609265,2650,2650,2650,2650,0
20230704,170300,143609265,2650,2650,2650,2650,0
20230704,170200,143609265,2650,2650,2650,2650,0
20230704,170100,143609265,2650,2650,2650,2650,0
20230704,170000,143609265,2650,2650,2650,2650,0
20230704,165900,143609265,2650,2650,2650,2650,0
20230704,165800,143609265,2650,2650,2650,2650,0
20230704,165700,143609265,2650,2650,2650,2650,0
20230704,165600,143609265,2650,2650,2650,2650,0
20230704,165500,143609265,2650,2650,2650,2650,0
20230704,165400,143609265,2650,2650,2650,2650,0
20230704,165300,143609265,2650,2650,2650,2650,0
20230704,165200,143609265,2650,2650,2650,2650,0
20230704,165100,143609265,2650,2650,2650,2650,0
20230704,165000,143609265,2650,2650,2650,2650,0
20230704,164900,143609265,2650,2650,2650,2650,0
20230704,164800,143609265,2650,2650,2650,2650,0
20230704,164700,143609265,2650,2650,2650,2650,0
20230704,164600,143609265,2650,2650,2650,2650,1887
20230704,164500,143609265,2650,2650,2650,2650,0
20230704,164400,143609265,2650,2650,2650,2650,0
20230704,164300,143609265,2650,2650,2650,2650,0
20230704,164200,143609265,2650,2650,2650,2650,0
20230704,164100,143609265,2650,2650,2650,2650,0
20230704,164000,143609265,2650,2650,2650,2650,0
20230704,163900,143609265,2650,2650,2650,2650,0
20230704,163800,143609265,2650,2650,2650,2650,0
20230704,163700,143609265,2650,2650,2650,2650,0
20230704,163600,143609265,2650,2650,2650,2650,0
20230704,163500,143609265,2650,2650,2650,2650,0
20230704,163400,143609265,2650,2650,2650,2650,0
20230704,163300,143609265,2650,2650,2650,2650,0
20230704,163200,143609265,2650,2650,2650,2650,0
20230704,163100,143609265,2650,2650,2650,2650,0
20230704,163000,143609265,2650,2650,2650,2650,0
20230704,162900,143609265,2650,2650,2650,2650,0
20230704,162800,143609265,2650,2650,2650,2650,0
20230704,162700,143609265,2650,2650,2650,2650,0
20230704,162600,143609265,2650,2650,2650,2650,0
20230704,162500,143609265,2650,2650,2650,2650,0
20230704,162400,143609265,2650,2650,2650,2650,0
20230704,162300,143609265,2650,2650,2650,2650,0
20230704,162200,143609265,2650,2650,2650,2650,0
20230704,162100,143609265,2650,2650,2650,2650,0
20230704,162000,143609265,2650,2650,2650,2650,0
20230704,161900,143609265,2650,2650,2650,2650,0
20230704,161800,143609265,2650,2650,2650,2650,0
20230704,161700,143609265,2650,2650,2650,2650,0
20230704,161600,143609265,2650,2650,2650,2650,1887
20230704,161500,143609265,2650,2650,2650,2650,0
20230704,161400,143609265,2650,2650,2650,2650,0
20230704,161300,143609265,2650,2650,2650,2650,0
20230704,161200,143609265,2650,2650,2650,2650,0
20230704,161100,143609265,2650,2650,2650,2650,0
20230704,161000,143609265,2650,2650,2650,2650,0
20230704,160900,143609265,2650,2650,2650,2650,0
20230704,160800,143609265,2650,2650,2650,2650,0
20230704,160700,143609265,2650,2650,2650,2650,0
20230704,160600,143609265,2650,2650,2650,2650,0
20230704,160500,143609265,2650,2650,2650,2650,0
20230704,160400,143609265,2650,2650,2650,2650,0
20230704,160300,143609265,2650,2650,2650,2650,0
20230704,160200,143609265,2650,2650,2650,2650,0
20230704,160100,143609265,2650,2650,2650,2650,0
20230704,160000,143609265,2650,2650,2650,2650,0
20230704,155900,143609265,2650,2650,2650,2650,0
20230704,155800,143609265,2650,2650,2650,2650,0
20230704,155700,143609265,2650,2650,2650,2650,0
20230704,155600,143609265,2650,2650,2650,2650,0
20230704,155500,143609265,2650,2650,2650,2650,0
20230704,155400,143609265,2650,2650,2650,2650,0
20230704,155300,143609265,2650,2650,2650,2650,0
20230704,155200,143609265,2650,2650,2650,2650,0
20230704,155100,143609265,2650,2650,2650,2650,0
20230704,155000,143609265,2650,2650,2650,2650,0
20230704,154900,143609265,2650,2650,2650,2650,0
20230704,154800,143609265,2650,2650,2650,2650,0
20230704,154700,143609265,2650,2650,2650,2650,0
20230704,154600,143609265,2650,2650,2650,2650,1887
20230704,154500,143609265,2650,2650,2650,2650,0
20230704,154400,143609265,2650,2650,2650,2650,0
20230704,154300,143609265,2650,2650,2650,2650,0
20230704,154200,143609265,2650,2650,2650,2650,0
20230704,154100,143609265,2650,2650,2650,2650,0
20230704,154000,143609265,2650,2650,2650,2650,0
20230704,153900,143609265,2650,2650,2650,2650,0
20230704,153800,143609265,2650,2650,2650,2650,0
20230704,153700,143609265,2650,2650,2650,2650,0
20230704,153600,143609265,2650,2650,2650,2650,0
20230704,153500,143609265,2650,2650,2650,2650,0
20230704,153400,143609265,2650,2650,2650,2650,0
20230704,153300,143609265,2650,2650,2650,2650,0
20230704,153200,143609265,2650,2650,2650,2650,0
20230704,153100,143609265,2650,2650,2650,2650,0
20230704,153000,143609265,2650,2650,2650,2650,1887
20230704,152900,138608715,2660,2660,2660,2660,0
20230704,152800,138608715,2660,2660,2660,2660,0
20230704,152700,138608715,2660,2660,2660,2660,0
20230704,152600,138608715,2660,2660,2660,2660,0
20230704,152500,138608715,2660,2660,2660,2660,0
20230704,152400,138608715,2660,2660,2660,2660,0
20230704,152300,138608715,2660,2660,2660,2660,0
20230704,152200,138608715,2660,2660,2660,2660,0
20230704,152100,138608715,2660,2660,2660,2660,0
20230704,152000,138608715,2660,2660,2660,2660,0
20230704,151900,138608715,2660,2660,2660,2660,17
20230704,151800,138563495,2665,2665,2665,2665,0
20230704,151700,138563495,2665,2660,2665,2660,156
20230704,151600,138148510,2655,2655,2655,2655,4
20230704,151500,138137890,2655,2655,2655,2655,1
20230704,151400,138135235,2665,2665,2665,2665,0
20230704,151300,138135235,2665,2655,2665,2655,69
20230704,151200,137952030,2660,2660,2660,2660,132
20230704,151100,137600910,2665,2665,2665,2665,1
20230704,151000,137598245,2665,2665,2665,2665,1
20230704,150900,137595580,2665,2665,2665,2665,6
20230704,150800,137579590,2665,2665,2665,2665,0
20230704,150700,137579590,2665,2665,2665,2665,0
20230704,150600,137579590,2665,2665,2665,2665,0
20230704,150500,137579590,2665,2665,2665,2665,300
20230704,150400,136780090,2660,2660,2660,2660,2756
20230704,150300,129449130,2665,2665,2665,2665,11
20230704,150200,129419815,2665,2665,2665,2665,1
20230704,150100,129417150,2665,2665,2665,2665,0
20230704,150000,129417150,2665,2665,2665,2665,0
20230704,145900,129417150,2665,2665,2665,2665,3
20230704,145800,129409155,2665,2665,2665,2665,0
20230704,145700,129409155,2665,2665,2665,2665,0
20230704,145600,129409155,2665,2665,2665,2665,0
20230704,145500,129409155,2665,2665,2665,2665,0
20230704,145400,129409155,2665,2665,2665,2665,1
20230704,145300,129406490,2665,2665,2665,2665,21
20230704,145200,129350525,2665,2665,2665,2665,130
20230704,145100,129004075,2665,2665,2665,2665,400
20230704,145000,127938075,2675,2675,2675,2675,0
20230704,144900,127938075,2675,2665,2675,2665,17
20230704,144800,127892620,2675,2675,2675,2675,1
20230704,144700,127889945,2675,2675,2675,2675,0
20230704,144600,127889945,2675,2675,2675,2675,0
20230704,144500,127889945,2675,2675,2675,2675,0
20230704,144400,127889945,2675,2675,2675,2675,5
20230704,144300,127876570,2675,2675,2675,2675,0
20230704,144200,127876570,2675,2675,2675,2675,0
20230704,144100,127876570,2675,2675,2675,2675,0
20230704,144000,127876570,2675,2675,2675,2675,0
20230704,143900,127876570,2675,2675,2675,2675,0
20230704,143800,127876570,2675,2675,2675,2675,0
20230704,143700,127876570,2675,2675,2675,2675,0
20230704,143600,127876570,2675,2675,2675,2675,0
20230704,143500,127876570,2675,2675,2675,2675,2
20230704,143400,127871220,2660,2660,2660,2660,5
20230704,143300,127857920,2670,2670,2670,2670,217
20230704,143200,127278530,2675,2675,2675,2675,50
20230704,143100,127144780,2675,2675,2675,2675,0
20230704,143000,127144780,2675,2675,2675,2675,1
20230704,142900,127142105,2670,2670,2670,2670,0
20230704,142800,127142105,2670,2670,2670,2670,0
20230704,142700,127142105,2670,2670,2670,2670,93
20230704,142600,126893795,2675,2675,2675,2675,1
20230704,142500,126891120,2675,2675,2675,2675,1
20230704,142400,126888445,2670,2670,2670,2670,0
20230704,142300,126888445,2670,2670,2670,2670,7
20230704,142200,126869755,2670,2670,2670,2670,0
20230704,142100,126869755,2670,2670,2670,2670,0
20230704,142000,126869755,2670,2670,2670,2670,1
20230704,141900,126867085,2660,2660,2660,2660,0
20230704,141800,126867085,2660,2660,2660,2660,0
20230704,141700,126867085,2660,2670,2670,2660,128
20230704,141600,126526585,2675,2675,2675,2675,0
20230704,141500,126526585,2675,2675,2675,2675,0
20230704,141400,126526585,2675,2675,2675,2675,0
20230704,141300,126526585,2675,2675,2675,2675,0
20230704,141200,126526585,2675,2675,2675,2675,0
20230704,141100,126526585,2675,2675,2675,2675,0
20230704,141000,126526585,2675,2670,2675,2670,1000
20230704,140900,123852735,2670,2670,2670,2670,0
20230704,140800,123852735,2670,2670,2670,2670,0
20230704,140700,123852735,2670,2670,2670,2670,0
20230704,140600,123852735,2670,2670,2670,2670,3
20230704,140500,123844725,2670,2670,2670,2670,200
20230704,140400,123310725,2660,2660,2660,2660,0
20230704,140300,123310725,2660,2660,2660,2660,0
20230704,140200,123310725,2660,2665,2665,2660,1545
20230704,140100,119196185,2670,2670,2670,2670,0
20230704,140000,119196185,2670,2670,2670,2670,0
20230704,135900,119196185,2670,2670,2670,2670,1
20230704,135800,119193515,2670,2670,2670,2670,0
20230704,135700,119193515,2670,2670,2670,2670,0
20230704,135600,119193515,2670,2670,2670,2670,0
20230704,135500,119193515,2670,2670,2670,2670,0
20230704,135400,119193515,2670,2670,2670,2670,1
20230704,135300,119190845,2670,2670,2670,2670,0
20230704,135200,119190845,2670,2670,2670,2670,0
20230704,135100,119190845,2670,2670,2670,2670,0
20230704,135000,119190845,2670,2670,2670,2670,0
20230704,134900,119190845,2670,2665,2670,2665,3
20230704,134800,119182845,2670,2670,2670,2670,2
20230704,134700,119177505,2655,2670,2670,2655,1653
20230704,134600,114788775,2660,2660,2660,2660,0
20230704,134500,114788775,2660,2660,2660,2660,54
20230704,134400,114645135,2660,2660,2660,2660,188
20230704,134300,114145055,2660,2660,2660,2660,0
20230704,134200,114145055,2660,2660,2660,2660,0
20230704,134100,114145055,2660,2660,2660,2660,500
20230704,134000,112815055,2670,2670,2670,2670,0
20230704,133900,112815055,2670,2670,2670,2670,0
20230704,133800,112815055,2670,2670,2670,2670,0
20230704,133700,112815055,2670,2670,2670,2670,0
20230704,133600,112815055,2670,2670,2670,2670,0
20230704,133500,112815055,2670,2670,2670,2670,101
20230704,133400,112545385,2670,2670,2670,2670,0
20230704,133300,112545385,2670,2670,2670,2670,0
20230704,133200,112545385,2670,2670,2670,2670,0
20230704,133100,112545385,2670,2670,2670,2670,0
20230704,133000,112545385,2670,2670,2670,2670,5
20230704,132900,112532035,2670,2670,2670,2670,0
20230704,132800,112532035,2670,2670,2670,2670,0
20230704,132700,112532035,2670,2670,2670,2670,0
20230704,132600,112532035,2670,2670,2670,2670,0
20230704,132500,112532035,2670,2670,2670,2670,200
20230704,132400,111998035,2670,2670,2670,2670,0
20230704,132300,111998035,2670,2670,2670,2670,0
20230704,132200,111998035,2670,2670,2670,2670,0
20230704,132100,111998035,2670,2670,2670,2670,0
20230704,132000,111998035,2670,2670,2670,2670,0
20230704,131900,111998035,2670,2670,2670,2670,0
20230704,131800,111998035,2670,2670,2670,2670,0
20230704,131700,111998035,2670,2670,2670,2670,0
20230704,131600,111998035,2670,2670,2670,2650,1682
20230704,131500,107537780,2650,2650,2650,2650,0
20230704,131400,107537780,2650,2665,2665,2650,6240
20230704,131300,90952860,2670,2670,2670,2670,0
20230704,131200,90952860,2670,2675,2675,2670,9
20230704,131100,90928805,2675,2675,2675,2675,7
20230704,131000,90910080,2675,2675,2675,2675,1
20230704,130900,90907405,2670,2670,2675,2670,133
20230704,130800,90552290,2675,2675,2675,2675,1
20230704,130700,90549615,2675,2670,2675,2670,8
20230704,130600,90528250,2670,2670,2670,2670,0
20230704,130500,90528250,2670,2670,2670,2670,52
20230704,130400,90389410,2670,2665,2670,2660,151
20230704,130300,89987485,2670,2670,2670,2670,0
20230704,130200,89987485,2670,2670,2670,2670,2
20230704,130100,89982145,2670,2670,2670,2670,100
20230704,130000,89715145,2670,2670,2670,2670,0
20230704,125900,89715145,2670,2670,2670,2670,0
20230704,125800,89715145,2670,2670,2670,2670,0
20230704,125700,89715145,2670,2670,2670,2670,983
20230704,125600,87090535,2675,2675,2675,2675,0
20230704,125500,87090535,2675,2675,2675,2675,0
20230704,125400,87090535,2675,2675,2675,2675,0
20230704,125300,87090535,2675,2675,2675,2675,0
20230704,125200,87090535,2675,2675,2675,2675,0
20230704,125100,87090535,2675,2670,2675,2670,20
20230704,125000,87037125,2675,2675,2675,2675,0
20230704,124900,87037125,2675,2675,2675,2675,0
20230704,124800,87037125,2675,2675,2675,2675,0
20230704,124700,87037125,2675,2675,2675,2675,130
20230704,124600,86689375,2675,2675,2675,2675,0
20230704,124500,86689375,2675,2675,2675,2675,0
20230704,124400,86689375,2675,2675,2675,2675,0
20230704,124300,86689375,2675,2675,2675,2675,0
20230704,124200,86689375,2675,2675,2675,2675,0
20230704,124100,86689375,2675,2675,2675,2675,0
20230704,124000,86689375,2675,2675,2675,2675,0
20230704,123900,86689375,2675,2675,2675,2675,0
20230704,123800,86689375,2675,2675,2675,2675,0
20230704,123700,86689375,2675,2675,2675,2675,37
20230704,123600,86590400,2675,2675,2675,2675,74
20230704,123500,86392450,2675,2675,2675,2675,0
20230704,123400,86392450,2675,2675,2675,2675,0
20230704,123300,86392450,2675,2675,2675,2675,0
20230704,123200,86392450,2675,2665,2675,2665,52
20230704,123100,86253360,2675,2675,2675,2675,20
20230704,123000,86199860,2675,2675,2675,2675,0
20230704,122900,86199860,2675,2675,2675,2675,0
20230704,122800,86199860,2675,2675,2675,2675,0
20230704,122700,86199860,2675,2675,2675,2675,0
20230704,122600,86199860,2675,2675,2675,2675,0
20230704,122500,86199860,2675,2675,2675,2675,25
20230704,122400,86132985,2675,2675,2675,2675,0
20230704,122300,86132985,2675,2675,2675,2675,0
20230704,122200,86132985,2675,2675,2675,2675,0
20230704,122100,86132985,2675,2675,2675,2675,0
20230704,122000,86132985,2675,2675,2675,2675,500
20230704,121900,84795485,2675,2675,2675,2675,0
20230704,121800,84795485,2675,2675,2675,2675,0
20230704,121700,84795485,2675,2675,2675,2675,0
20230704,121600,84795485,2675,2675,2675,2675,0
20230704,121500,84795485,2675,2675,2675,2675,0
20230704,121400,84795485,2675,2675,2675,2675,0
20230704,121300,84795485,2675,2675,2675,2675,1
20230704,121200,84792810,2670,2670,2670,2670,0
20230704,121100,84792810,2670,2670,2670,2670,0
20230704,121000,84792810,2670,2670,2670,2670,0
20230704,120900,84792810,2670,2670,2670,2670,0
20230704,120800,84792810,2670,2670,2670,2670,0
20230704,120700,84792810,2670,2670,2670,2670,0
20230704,120600,84792810,2670,2670,2670,2670,0
20230704,120500,84792810,2670,2670,2670,2670,0
20230704,120400,84792810,2670,2670,2670,2670,65
20230704,120300,84619260,2675,2675,2675,2675,0
20230704,120200,84619260,2675,2675,2675,2675,0
20230704,120100,84619260,2675,2675,2675,2675,0
20230704,120000,84619260,2675,2675,2675,2675,0
20230704,115900,84619260,2675,2675,2675,2675,1
20230704,115800,84616585,2665,2665,2665,2665,268
20230704,115700,83902365,2675,2675,2675,2675,1
20230704,115600,83899690,2675,2675,2675,2675,0
20230704,115500,83899690,2675,2675,2675,2675,0
20230704,115400,83899690,2675,2675,2675,2675,0
20230704,115300,83899690,2675,2675,2675,2675,0
20230704,115200,83899690,2675,2670,2675,2670,892
20230704,115100,81518045,2670,2670,2670,2670,0
20230704,115000,81518045,2670,2670,2670,2670,0
20230704,114900,81518045,2670,2670,2670,2670,0
20230704,114800,81518045,2670,2670,2670,2670,0
20230704,114700,81518045,2670,2670,2670,2670,0
20230704,114600,81518045,2670,2670,2670,2670,0
20230704,114500,81518045,2670,2670,2670,2670,1
20230704,114400,81515375,2660,2660,2660,2660,13
20230704,114300,81480795,2670,2670,2670,2670,0
20230704,114200,81480795,2670,2670,2670,2670,0
20230704,114100,81480795,2670,2670,2670,2670,5
20230704,114000,81467445,2670,2670,2670,2670,0
20230704,113900,81467445,2670,2670,2670,2670,0
20230704,113800,81467445,2670,2670,2670,2670,30
20230704,113700,81387345,2670,2670,2670,2670,100
20230704,113600,81120345,2670,2670,2670,2670,140
20230704,113500,80746545,2670,2670,2670,2670,0
20230704,113400,80746545,2670,2670,2670,2670,0
20230704,113300,80746545,2670,2670,2670,2670,0
20230704,113200,80746545,2670,2670,2670,2670,0
20230704,113100,80746545,2670,2665,2670,2665,2
20230704,113000,80741210,2665,2665,2665,2665,310
20230704,112900,79915060,2670,2670,2670,2670,7
20230704,112800,79896370,2670,2670,2670,2670,5
20230704,112700,79883020,2670,2670,2670,2670,0
20230704,112600,79883020,2670,2670,2670,2670,0
20230704,112500,79883020,2670,2670,2670,2670,0
20230704,112400,79883020,2670,2670,2670,2670,1
20230704,112300,79880350,2665,2665,2665,2665,506
20230704,112200,78531860,2670,2670,2670,2670,0
20230704,112100,78531860,2670,2670,2670,2670,0
20230704,112000,78531860,2670,2670,2670,2670,0
20230704,111900,78531860,2670,2670,2670,2670,0
20230704,111800,78531860,2670,2670,2670,2670,0
20230704,111700,78531860,2670,2670,2670,2670,5
20230704,111600,78518510,2670,2670,2670,2670,0
20230704,111500,78518510,2670,2670,2670,2670,0
20230704,111400,78518510,2670,2670,2670,2670,10
20230704,111300,78491810,2670,2665,2670,2665,12
20230704,111200,78459825,2670,2665,2670,2665,27
20230704,111100,78387865,2670,2670,2670,2670,0
20230704,111000,78387865,2670,2670,2670,2670,0
20230704,110900,78387865,2670,2670,2670,2670,0
20230704,110800,78387865,2670,2670,2670,2670,1
20230704,110700,78385195,2660,2660,2660,2660,11
20230704,110600,78355935,2670,2665,2675,2665,1012
20230704,110500,75653920,2675,2660,2675,2660,1010
20230704,110400,72963025,2660,2660,2660,2660,11
20230704,110300,72933765,2660,2660,2660,2660,0
20230704,110200,72933765,2660,2660,2660,2660,1711
20230704,110100,68382505,2665,2665,2665,2665,769
20230704,110000,66333120,2665,2665,2665,2665,10
20230704,105900,66306470,2665,2665,2665,2665,0
20230704,105800,66306470,2665,2665,2665,2665,0
20230704,105700,66306470,2665,2665,2665,2665,0
20230704,105600,66306470,2665,2665,2665,2665,0
20230704,105500,66306470,2665,2665,2665,2665,0
20230704,105400,66306470,2665,2665,2665,2665,121
20230704,105300,65984005,2665,2665,2665,2665,1000
20230704,105200,63319005,2665,2665,2665,2665,200
20230704,105100,62786005,2665,2665,2665,2665,2
20230704,105000,62780675,2660,2660,2660,2660,265
20230704,104900,62075775,2665,2665,2665,2665,0
20230704,104800,62075775,2665,2665,2665,2665,0
20230704,104700,62075775,2665,2665,2665,2665,6
20230704,104600,62059785,2660,2660,2660,2660,0
20230704,104500,62059785,2660,2660,2660,2660,0
20230704,104400,62059785,2660,2660,2660,2660,51
20230704,104300,61924125,2660,2660,2660,2660,0
20230704,104200,61924125,2660,2665,2665,2660,772
20230704,104100,59870595,2665,2665,2665,2665,0
20230704,104000,59870595,2665,2665,2665,2665,100
20230704,103900,59604095,2665,2660,2670,2660,23
20230704,103800,59542805,2665,2660,2665,2660,101
20230704,103700,59274140,2660,2660,2660,2660,1
20230704,103600,59271480,2670,2670,2670,2670,0
20230704,103500,59271480,2670,2670,2670,2670,0
20230704,103400,59271480,2670,2670,2670,2670,0
20230704,103300,59271480,2670,2670,2670,2670,0
20230704,103200,59271480,2670,2670,2670,2670,15
20230704,103100,59231430,2665,2665,2665,2665,1081
20230704,103000,56350565,2675,2670,2675,2670,27
20230704,102900,56278465,2675,2675,2675,2675,2
20230704,102800,56273115,2675,2675,2675,2675,0
20230704,102700,56273115,2675,2665,2675,2665,122
20230704,102600,55947955,2675,2670,2675,2665,54
20230704,102500,55803775,2675,2660,2675,2655,604
20230704,102400,54197380,2675,2675,2675,2675,0
20230704,102300,54197380,2675,2675,2675,2665,102
20230704,102200,53925530,2660,2665,2675,2660,1548
20230704,102100,49804840,2680,2680,2680,2680,20
20230704,102000,49751240,2680,2680,2680,2665,556
20230704,101900,48268660,2680,2680,2680,2680,80
20230704,101800,48054260,2680,2680,2680,2680,0
20230704,101700,48054260,2680,2680,2680,2680,1
20230704,101600,48051580,2665,2670,2670,2665,631
20230704,101500,46369810,2670,2680,2680,2670,31
20230704,101400,46286940,2680,2675,2680,2670,126
20230704,101300,45950505,2680,2680,2680,2680,383
20230704,101200,44924065,2680,2680,2680,2670,505
20230704,101100,43570675,2680,2670,2680,2670,7
20230704,101000,43551975,2670,2670,2670,2670,335
20230704,100900,42657525,2670,2680,2680,2670,351
20230704,100800,41718705,2680,2680,2680,2680,0
20230704,100700,41718705,2680,2680,2680,2680,25
20230704,100600,41651705,2680,2680,2680,2680,1
20230704,100500,41649025,2680,2680,2680,2680,5
20230704,100400,41635625,2680,2680,2680,2680,0
20230704,100300,41635625,2680,2680,2680,2680,50
20230704,100200,41501625,2680,2680,2680,2680,1
20230704,100100,41498945,2670,2670,2670,2670,400
20230704,100000,40430945,2670,2680,2680,2670,801
20230704,095900,38291565,2675,2675,2675,2675,0
20230704,095800,38291565,2675,2675,2675,2675,0
20230704,095700,38291565,2675,2675,2675,2675,50
20230704,095600,38157815,2680,2680,2680,2680,0
20230704,095500,38157815,2680,2680,2680,2680,3
20230704,095400,38149775,2680,2680,2680,2675,52
20230704,095300,38010665,2675,2675,2675,2675,1064
20230704,095200,35164465,2680,2680,2680,2680,0
20230704,095100,35164465,2680,2680,2680,2680,31
20230704,095000,35081385,2680,2680,2680,2675,10
20230704,094900,35054610,2680,2680,2680,2680,2
20230704,094800,35049250,2680,2680,2680,2680,863
20230704,094700,32736410,2685,2685,2685,2685,1
20230704,094600,32733725,2680,2680,2680,2680,631
20230704,094500,31042645,2685,2685,2685,2685,17
20230704,094400,30997000,2685,2685,2685,2685,3
20230704,094300,30988945,2685,2680,2685,2680,555
20230704,094200,29501535,2685,2690,2690,2685,930
20230704,094100,27004460,2690,2690,2690,2690,0
20230704,094000,27004460,2690,2690,2690,2690,3
20230704,093900,26996390,2690,2690,2690,2690,2
20230704,093800,26991010,2690,2690,2690,2690,0
20230704,093700,26991010,2690,2690,2690,2690,6
20230704,093600,26974870,2690,2685,2690,2685,662
20230704,093500,25197345,2690,2690,2690,2690,11
20230704,093400,25167755,2690,2690,2690,2690,111
20230704,093300,24869165,2685,2685,2685,2685,39
20230704,093200,24764450,2690,2690,2690,2690,1
20230704,093100,24761760,2690,2690,2690,2690,20
20230704,093000,24707960,2690,2690,2690,2690,1
20230704,092900,24705270,2690,2690,2690,2690,22
20230704,092800,24646090,2695,2695,2695,2695,10
20230704,092700,24619140,2700,2700,2700,2700,0
20230704,092600,24619140,2700,2700,2700,2700,2
20230704,092500,24613740,2700,2700,2700,2700,20
20230704,092400,24559740,2700,2700,2700,2700,0
20230704,092300,24559740,2700,2700,2700,2700,83
20230704,092200,24335640,2700,2700,2700,2700,0
20230704,092100,24335640,2700,2695,2700,2695,17
20230704,092000,24289815,2700,2700,2700,2700,0
20230704,091900,24289815,2700,2685,2700,2680,2369
20230704,091800,17927930,2695,2695,2695,2695,21
20230704,091700,17871335,2700,2700,2700,2685,309
20230704,091600,17041270,2705,2710,2710,2705,269
20230704,091500,16312535,2715,2715,2715,2710,139
20230704,091400,15935835,2710,2710,2710,2710,2
20230704,091300,15930415,2715,2715,2715,2715,0
20230704,091200,15930415,2715,2700,2715,2700,79
20230704,091100,15717100,2685,2685,2685,2685,41
20230704,091000,15607015,2700,2690,2700,2685,372
20230704,090900,14607165,2690,2685,2690,2680,637
20230704,090800,12897815,2685,2690,2690,2685,497
20230704,090700,11562855,2690,2700,2700,2690,1000
20230704,090600,8869920,2695,2715,2715,2695,501
20230704,090500,7519705,2685,2685,2685,2685,0
20230704,090400,7519705,2685,2715,2715,2685,606
20230704,090300,5879490,2715,2715,2715,2715,50
20230704,090200,5743740,2715,2715,2715,2715,598
20230704,090100,4120170,2715,2720,2720,2715,797
20230704,090000,1955920,2720,2735,2735,2720,717