KissMeData/095910/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195100,230864545,2440,2440,2440,2440,627
20230710,195000,230864545,2440,2440,2440,2440,0
20230710,194900,230864545,2440,2440,2440,2440,0
20230710,194800,230864545,2440,2440,2440,2440,0
20230710,194700,230864545,2440,2440,2440,2440,0
20230710,194600,230864545,2440,2440,2440,2440,0
20230710,194500,230864545,2440,2440,2440,2440,0
20230710,194400,230864545,2440,2440,2440,2440,0
20230710,194300,230864545,2440,2440,2440,2440,0
20230710,194200,230864545,2440,2440,2440,2440,0
20230710,194100,230864545,2440,2440,2440,2440,0
20230710,194000,230864545,2440,2440,2440,2440,0
20230710,193900,230864545,2440,2440,2440,2440,0
20230710,193800,230864545,2440,2440,2440,2440,0
20230710,193700,230864545,2440,2440,2440,2440,0
20230710,193600,230864545,2440,2440,2440,2440,0
20230710,193500,230864545,2440,2440,2440,2440,0
20230710,193400,230864545,2440,2440,2440,2440,0
20230710,193300,230864545,2440,2440,2440,2440,0
20230710,193200,230864545,2440,2440,2440,2440,0
20230710,193100,230864545,2440,2440,2440,2440,0
20230710,193000,230864545,2440,2440,2440,2440,0
20230710,192900,230864545,2440,2440,2440,2440,0
20230710,192800,230864545,2440,2440,2440,2440,0
20230710,192700,230864545,2440,2440,2440,2440,0
20230710,192600,230864545,2440,2440,2440,2440,0
20230710,192500,230864545,2440,2440,2440,2440,0
20230710,192400,230864545,2440,2440,2440,2440,0
20230710,192300,230864545,2440,2440,2440,2440,0
20230710,192200,230864545,2440,2440,2440,2440,0
20230710,192100,230864545,2440,2440,2440,2440,627
20230710,192000,230864545,2440,2440,2440,2440,0
20230710,191900,230864545,2440,2440,2440,2440,0
20230710,191800,230864545,2440,2440,2440,2440,0
20230710,191700,230864545,2440,2440,2440,2440,0
20230710,191600,230864545,2440,2440,2440,2440,0
20230710,191500,230864545,2440,2440,2440,2440,0
20230710,191400,230864545,2440,2440,2440,2440,0
20230710,191300,230864545,2440,2440,2440,2440,0
20230710,191200,230864545,2440,2440,2440,2440,0
20230710,191100,230864545,2440,2440,2440,2440,0
20230710,191000,230864545,2440,2440,2440,2440,0
20230710,190900,230864545,2440,2440,2440,2440,0
20230710,190800,230864545,2440,2440,2440,2440,0
20230710,190700,230864545,2440,2440,2440,2440,0
20230710,190600,230864545,2440,2440,2440,2440,0
20230710,190500,230864545,2440,2440,2440,2440,0
20230710,190400,230864545,2440,2440,2440,2440,0
20230710,190300,230864545,2440,2440,2440,2440,0
20230710,190200,230864545,2440,2440,2440,2440,0
20230710,190100,230864545,2440,2440,2440,2440,0
20230710,190000,230864545,2440,2440,2440,2440,0
20230710,185900,230864545,2440,2440,2440,2440,0
20230710,185800,230864545,2440,2440,2440,2440,0
20230710,185700,230864545,2440,2440,2440,2440,0
20230710,185600,230864545,2440,2440,2440,2440,0
20230710,185500,230864545,2440,2440,2440,2440,0
20230710,185400,230864545,2440,2440,2440,2440,0
20230710,185300,230864545,2440,2440,2440,2440,0
20230710,185200,230864545,2440,2440,2440,2440,0
20230710,185100,230864545,2440,2440,2440,2440,627
20230710,185000,230864545,2440,2440,2440,2440,0
20230710,184900,230864545,2440,2440,2440,2440,0
20230710,184800,230864545,2440,2440,2440,2440,0
20230710,184700,230864545,2440,2440,2440,2440,0
20230710,184600,230864545,2440,2440,2440,2440,0
20230710,184500,230864545,2440,2440,2440,2440,0
20230710,184400,230864545,2440,2440,2440,2440,0
20230710,184300,230864545,2440,2440,2440,2440,0
20230710,184200,230864545,2440,2440,2440,2440,0
20230710,184100,230864545,2440,2440,2440,2440,0
20230710,184000,230864545,2440,2440,2440,2440,0
20230710,183900,230864545,2440,2440,2440,2440,0
20230710,183800,230864545,2440,2440,2440,2440,0
20230710,183700,230864545,2440,2440,2440,2440,0
20230710,183600,230864545,2440,2440,2440,2440,0
20230710,183500,230864545,2440,2440,2440,2440,0
20230710,183400,230864545,2440,2440,2440,2440,0
20230710,183300,230864545,2440,2440,2440,2440,0
20230710,183200,230864545,2440,2440,2440,2440,0
20230710,183100,230864545,2440,2440,2440,2440,0
20230710,183000,230864545,2440,2440,2440,2440,0
20230710,182900,230864545,2440,2440,2440,2440,0
20230710,182800,230864545,2440,2440,2440,2440,0
20230710,182700,230864545,2440,2440,2440,2440,0
20230710,182600,230864545,2440,2440,2440,2440,0
20230710,182500,230864545,2440,2440,2440,2440,0
20230710,182400,230864545,2440,2440,2440,2440,0
20230710,182300,230864545,2440,2440,2440,2440,0
20230710,182200,230864545,2440,2440,2440,2440,0
20230710,182100,230864545,2440,2440,2440,2440,627
20230710,182000,230864545,2440,2440,2440,2440,0
20230710,181900,230864545,2440,2440,2440,2440,0
20230710,181800,230864545,2440,2440,2440,2440,0
20230710,181700,230864545,2440,2440,2440,2440,0
20230710,181600,230864545,2440,2440,2440,2440,0
20230710,181500,230864545,2440,2440,2440,2440,0
20230710,181400,230864545,2440,2440,2440,2440,0
20230710,181300,230864545,2440,2440,2440,2440,0
20230710,181200,230864545,2440,2440,2440,2440,0
20230710,181100,230864545,2440,2440,2440,2440,0
20230710,181000,230864545,2440,2440,2440,2440,0
20230710,180900,230864545,2440,2440,2440,2440,0
20230710,180800,230864545,2440,2440,2440,2440,0
20230710,180700,230864545,2440,2440,2440,2440,0
20230710,180600,230864545,2440,2440,2440,2440,0
20230710,180500,230864545,2440,2440,2440,2440,0
20230710,180400,230864545,2440,2440,2440,2440,0
20230710,180300,230864545,2440,2440,2440,2440,0
20230710,180200,230864545,2440,2440,2440,2440,0
20230710,180100,230864545,2440,2440,2440,2440,0
20230710,180000,230864545,2440,2440,2440,2440,0
20230710,175900,230864545,2440,2440,2440,2440,0
20230710,175800,230864545,2440,2440,2440,2440,0
20230710,175700,230864545,2440,2440,2440,2440,0
20230710,175600,230864545,2440,2440,2440,2440,0
20230710,175500,230864545,2440,2440,2440,2440,0
20230710,175400,230864545,2440,2440,2440,2440,0
20230710,175300,230864545,2440,2440,2440,2440,0
20230710,175200,230864545,2440,2440,2440,2440,0
20230710,175100,230864545,2440,2440,2440,2440,627
20230710,175000,230864545,2440,2440,2440,2440,0
20230710,174900,230864545,2440,2440,2440,2440,0
20230710,174800,230864545,2440,2440,2440,2440,0
20230710,174700,230864545,2440,2440,2440,2440,0
20230710,174600,230864545,2440,2440,2440,2440,0
20230710,174500,230864545,2440,2440,2440,2440,0
20230710,174400,230864545,2440,2440,2440,2440,0
20230710,174300,230864545,2440,2440,2440,2440,0
20230710,174200,230864545,2440,2440,2440,2440,0
20230710,174100,230864545,2440,2440,2440,2440,0
20230710,174000,230864545,2440,2440,2440,2440,0
20230710,173900,230864545,2440,2440,2440,2440,0
20230710,173800,230864545,2440,2440,2440,2440,0
20230710,173700,230864545,2440,2440,2440,2440,0
20230710,173600,230864545,2440,2440,2440,2440,0
20230710,173500,230864545,2440,2440,2440,2440,0
20230710,173400,230864545,2440,2440,2440,2440,0
20230710,173300,230864545,2440,2440,2440,2440,0
20230710,173200,230864545,2440,2440,2440,2440,0
20230710,173100,230864545,2440,2440,2440,2440,0
20230710,173000,230864545,2440,2440,2440,2440,0
20230710,172900,230864545,2440,2440,2440,2440,0
20230710,172800,230864545,2440,2440,2440,2440,0
20230710,172700,230864545,2440,2440,2440,2440,0
20230710,172600,230864545,2440,2440,2440,2440,0
20230710,172500,230864545,2440,2440,2440,2440,0
20230710,172400,230864545,2440,2440,2440,2440,0
20230710,172300,230864545,2440,2440,2440,2440,0
20230710,172200,230864545,2440,2440,2440,2440,0
20230710,172100,230864545,2440,2440,2440,2440,627
20230710,172000,230864545,2440,2440,2440,2440,0
20230710,171900,230864545,2440,2440,2440,2440,0
20230710,171800,230864545,2440,2440,2440,2440,0
20230710,171700,230864545,2440,2440,2440,2440,0
20230710,171600,230864545,2440,2440,2440,2440,0
20230710,171500,230864545,2440,2440,2440,2440,0
20230710,171400,230864545,2440,2440,2440,2440,0
20230710,171300,230864545,2440,2440,2440,2440,0
20230710,171200,230864545,2440,2440,2440,2440,0
20230710,171100,230864545,2440,2440,2440,2440,0
20230710,171000,230864545,2440,2440,2440,2440,0
20230710,170900,230864545,2440,2440,2440,2440,0
20230710,170800,230864545,2440,2440,2440,2440,0
20230710,170700,230864545,2440,2440,2440,2440,0
20230710,170600,230864545,2440,2440,2440,2440,0
20230710,170500,230864545,2440,2440,2440,2440,0
20230710,170400,230864545,2440,2440,2440,2440,0
20230710,170300,230864545,2440,2440,2440,2440,0
20230710,170200,230864545,2440,2440,2440,2440,0
20230710,170100,230864545,2440,2440,2440,2440,0
20230710,170000,230864545,2440,2440,2440,2440,0
20230710,165900,230864545,2440,2440,2440,2440,0
20230710,165800,230864545,2440,2440,2440,2440,0
20230710,165700,230864545,2440,2440,2440,2440,0
20230710,165600,230864545,2440,2440,2440,2440,0
20230710,165500,230864545,2440,2440,2440,2440,0
20230710,165400,230864545,2440,2440,2440,2440,0
20230710,165300,230864545,2440,2440,2440,2440,0
20230710,165200,230864545,2440,2440,2440,2440,0
20230710,165100,230864545,2440,2440,2440,2440,627
20230710,165000,230864545,2440,2440,2440,2440,0
20230710,164900,230864545,2440,2440,2440,2440,0
20230710,164800,230864545,2440,2440,2440,2440,0
20230710,164700,230864545,2440,2440,2440,2440,0
20230710,164600,230864545,2440,2440,2440,2440,0
20230710,164500,230864545,2440,2440,2440,2440,0
20230710,164400,230864545,2440,2440,2440,2440,0
20230710,164300,230864545,2440,2440,2440,2440,0
20230710,164200,230864545,2440,2440,2440,2440,0
20230710,164100,230864545,2440,2440,2440,2440,0
20230710,164000,230864545,2440,2440,2440,2440,0
20230710,163900,230864545,2440,2440,2440,2440,0
20230710,163800,230864545,2440,2440,2440,2440,0
20230710,163700,230864545,2440,2440,2440,2440,0
20230710,163600,230864545,2440,2440,2440,2440,0
20230710,163500,230864545,2440,2440,2440,2440,0
20230710,163400,230864545,2440,2440,2440,2440,0
20230710,163300,230864545,2440,2440,2440,2440,0
20230710,163200,230864545,2440,2440,2440,2440,0
20230710,163100,230864545,2440,2440,2440,2440,0
20230710,163000,230864545,2440,2440,2440,2440,0
20230710,162900,230864545,2440,2440,2440,2440,0
20230710,162800,230864545,2440,2440,2440,2440,0
20230710,162700,230864545,2440,2440,2440,2440,0
20230710,162600,230864545,2440,2440,2440,2440,0
20230710,162500,230864545,2440,2440,2440,2440,0
20230710,162400,230864545,2440,2440,2440,2440,0
20230710,162300,230864545,2440,2440,2440,2440,0
20230710,162200,230864545,2440,2440,2440,2440,0
20230710,162100,230864545,2440,2440,2440,2440,627
20230710,162000,230864545,2440,2440,2440,2440,0
20230710,161900,230864545,2440,2440,2440,2440,0
20230710,161800,230864545,2440,2440,2440,2440,0
20230710,161700,230864545,2440,2440,2440,2440,0
20230710,161600,230864545,2440,2440,2440,2440,0
20230710,161500,230864545,2440,2440,2440,2440,0
20230710,161400,230864545,2440,2440,2440,2440,0
20230710,161300,230864545,2440,2440,2440,2440,0
20230710,161200,230864545,2440,2440,2440,2440,0
20230710,161100,230864545,2440,2440,2440,2440,0
20230710,161000,230864545,2440,2440,2440,2440,0
20230710,160900,230864545,2440,2440,2440,2440,0
20230710,160800,230864545,2440,2440,2440,2440,0
20230710,160700,230864545,2440,2440,2440,2440,0
20230710,160600,230864545,2440,2440,2440,2440,0
20230710,160500,230864545,2440,2440,2440,2440,0
20230710,160400,230864545,2440,2440,2440,2440,0
20230710,160300,230864545,2440,2440,2440,2440,0
20230710,160200,230864545,2440,2440,2440,2440,0
20230710,160100,230864545,2440,2440,2440,2440,0
20230710,160000,230864545,2440,2440,2440,2440,0
20230710,155900,230864545,2440,2440,2440,2440,0
20230710,155800,230864545,2440,2440,2440,2440,0
20230710,155700,230864545,2440,2440,2440,2440,0
20230710,155600,230864545,2440,2440,2440,2440,0
20230710,155500,230864545,2440,2440,2440,2440,0
20230710,155400,230864545,2440,2440,2440,2440,0
20230710,155300,230864545,2440,2440,2440,2440,0
20230710,155200,230864545,2440,2440,2440,2440,0
20230710,155100,230864545,2440,2440,2440,2440,627
20230710,155000,230864545,2440,2440,2440,2440,0
20230710,154900,230864545,2440,2440,2440,2440,0
20230710,154800,230864545,2440,2440,2440,2440,0
20230710,154700,230864545,2440,2440,2440,2440,0
20230710,154600,230864545,2440,2440,2440,2440,0
20230710,154500,230864545,2440,2440,2440,2440,0
20230710,154400,230864545,2440,2440,2440,2440,0
20230710,154300,230864545,2440,2440,2440,2440,0
20230710,154200,230864545,2440,2440,2440,2440,0
20230710,154100,230864545,2440,2440,2440,2440,0
20230710,154000,230864545,2440,2440,2440,2440,0
20230710,153900,230864545,2440,2440,2440,2440,0
20230710,153800,230864545,2440,2440,2440,2440,0
20230710,153700,230864545,2440,2440,2440,2440,0
20230710,153600,230864545,2440,2440,2440,2440,0
20230710,153500,230864545,2440,2440,2440,2440,0
20230710,153400,230864545,2440,2440,2440,2440,0
20230710,153300,230864545,2440,2440,2440,2440,0
20230710,153200,230864545,2440,2440,2440,2440,0
20230710,153100,230864545,2440,2440,2440,2440,0
20230710,153000,230864545,2440,2440,2440,2440,627
20230710,152900,229334665,2440,2440,2440,2440,0
20230710,152800,229334665,2440,2440,2440,2440,0
20230710,152700,229334665,2440,2440,2440,2440,0
20230710,152600,229334665,2440,2440,2440,2440,0
20230710,152500,229334665,2440,2440,2440,2440,0
20230710,152400,229334665,2440,2440,2440,2440,0
20230710,152300,229334665,2440,2440,2440,2440,0
20230710,152200,229334665,2440,2440,2440,2440,0
20230710,152100,229334665,2440,2440,2440,2440,0
20230710,152000,229334665,2440,2440,2440,2440,0
20230710,151900,229334665,2440,2440,2440,2435,63
20230710,151800,229181215,2445,2445,2445,2445,1
20230710,151700,229178770,2445,2445,2445,2445,0
20230710,151600,229178770,2445,2445,2445,2445,0
20230710,151500,229178770,2445,2445,2445,2445,13
20230710,151400,229146985,2445,2445,2445,2445,0
20230710,151300,229146985,2445,2445,2445,2445,0
20230710,151200,229146985,2445,2445,2445,2445,0
20230710,151100,229146985,2445,2445,2445,2445,134
20230710,151000,228819355,2450,2450,2450,2450,32
20230710,150900,228740955,2450,2450,2450,2450,20
20230710,150800,228691955,2450,2450,2450,2450,2
20230710,150700,228687055,2450,2450,2450,2450,2
20230710,150600,228682155,2450,2450,2450,2450,300
20230710,150500,227947155,2450,2450,2450,2450,0
20230710,150400,227947155,2450,2450,2450,2450,7
20230710,150300,227930005,2445,2445,2445,2445,65
20230710,150200,227771080,2445,2445,2445,2445,582
20230710,150100,226348090,2445,2445,2445,2445,311
20230710,150000,225587695,2445,2445,2445,2445,13
20230710,145900,225555910,2450,2450,2450,2450,0
20230710,145800,225555910,2450,2450,2450,2450,0
20230710,145700,225555910,2450,2450,2450,2450,0
20230710,145600,225555910,2450,2450,2450,2450,100
20230710,145500,225310910,2450,2450,2450,2450,0
20230710,145400,225310910,2450,2450,2450,2450,0
20230710,145300,225310910,2450,2450,2450,2450,20
20230710,145200,225261910,2455,2455,2455,2455,0
20230710,145100,225261910,2455,2455,2455,2455,0
20230710,145000,225261910,2455,2455,2455,2455,0
20230710,144900,225261910,2455,2455,2455,2455,0
20230710,144800,225261910,2455,2450,2455,2450,2
20230710,144700,225257005,2455,2455,2455,2455,1
20230710,144600,225254550,2460,2460,2460,2455,6
20230710,144500,225239810,2465,2460,2465,2460,13
20230710,144400,225207820,2470,2460,2470,2440,301
20230710,144300,224472335,2470,2470,2470,2470,0
20230710,144200,224472335,2470,2470,2470,2470,1
20230710,144100,224469865,2465,2465,2465,2465,110
20230710,144000,224198715,2465,2465,2465,2465,0
20230710,143900,224198715,2465,2465,2465,2465,1
20230710,143800,224196250,2455,2455,2455,2455,717
20230710,143700,222436015,2435,2445,2445,2435,1312
20230710,143600,219237260,2435,2435,2435,2435,0
20230710,143500,219237260,2435,2435,2435,2435,1482
20230710,143400,215628590,2440,2445,2445,2440,53
20230710,143300,215499095,2450,2450,2450,2450,0
20230710,143200,215499095,2450,2465,2465,2450,6
20230710,143100,215484380,2465,2465,2465,2465,4
20230710,143000,215474520,2465,2460,2465,2460,501
20230710,142900,214242055,2460,2455,2460,2455,701
20230710,142800,212520095,2455,2455,2455,2455,0
20230710,142700,212520095,2455,2455,2455,2455,2
20230710,142600,212515185,2450,2450,2450,2450,2
20230710,142500,212510285,2455,2455,2455,2455,0
20230710,142400,212510285,2455,2455,2455,2455,0
20230710,142300,212510285,2455,2455,2455,2455,0
20230710,142200,212510285,2455,2455,2455,2455,0
20230710,142100,212510285,2455,2455,2455,2455,0
20230710,142000,212510285,2455,2455,2455,2455,0
20230710,141900,212510285,2455,2455,2455,2455,10
20230710,141800,212485735,2460,2460,2460,2460,0
20230710,141700,212485735,2460,2460,2460,2460,0
20230710,141600,212485735,2460,2460,2460,2460,0
20230710,141500,212485735,2460,2460,2460,2460,0
20230710,141400,212485735,2460,2460,2460,2460,101
20230710,141300,212237275,2460,2460,2460,2460,0
20230710,141200,212237275,2460,2460,2460,2460,0
20230710,141100,212237275,2460,2450,2460,2450,124
20230710,141000,211933465,2460,2460,2460,2460,1
20230710,140900,211931005,2460,2460,2460,2460,0
20230710,140800,211931005,2460,2460,2460,2460,0
20230710,140700,211931005,2460,2460,2460,2460,0
20230710,140600,211931005,2460,2460,2460,2460,1
20230710,140500,211928545,2460,2460,2460,2460,3
20230710,140400,211921165,2455,2455,2455,2455,0
20230710,140300,211921165,2455,2455,2455,2455,0
20230710,140200,211921165,2455,2455,2455,2455,419
20230710,140100,210892520,2440,2450,2450,2430,101
20230710,140000,210646455,2455,2455,2455,2455,1
20230710,135900,210644000,2455,2455,2455,2455,3
20230710,135800,210636635,2455,2455,2455,2455,77
20230710,135700,210447600,2455,2455,2455,2455,0
20230710,135600,210447600,2455,2455,2455,2455,2
20230710,135500,210442690,2460,2460,2460,2460,0
20230710,135400,210442690,2460,2460,2460,2460,0
20230710,135300,210442690,2460,2460,2460,2460,400
20230710,135200,209458690,2460,2460,2460,2460,6
20230710,135100,209443930,2465,2465,2465,2465,0
20230710,135000,209443930,2465,2470,2470,2465,757
20230710,134900,207577845,2470,2475,2475,2470,21
20230710,134800,207525970,2470,2470,2470,2470,0
20230710,134700,207525970,2470,2470,2470,2470,0
20230710,134600,207525970,2470,2470,2470,2470,0
20230710,134500,207525970,2470,2470,2470,2470,748
20230710,134400,205678410,2470,2475,2475,2470,4
20230710,134300,205668525,2480,2480,2480,2480,0
20230710,134200,205668525,2480,2475,2480,2475,85
20230710,134100,205458125,2475,2475,2475,2475,0
20230710,134000,205458125,2475,2475,2475,2475,0
20230710,133900,205458125,2475,2475,2475,2475,300
20230710,133800,204715625,2475,2475,2475,2475,0
20230710,133700,204715625,2475,2475,2475,2475,0
20230710,133600,204715625,2475,2470,2475,2470,296
20230710,133500,203983105,2465,2465,2465,2465,470
20230710,133400,202824555,2455,2455,2455,2455,421
20230710,133300,201791000,2455,2455,2455,2455,0
20230710,133200,201791000,2455,2455,2455,2455,0
20230710,133100,201791000,2455,2455,2455,2455,3
20230710,133000,201783635,2455,2455,2455,2455,0
20230710,132900,201783635,2455,2455,2455,2455,0
20230710,132800,201783635,2455,2455,2455,2455,0
20230710,132700,201783635,2455,2455,2455,2455,0
20230710,132600,201783635,2455,2455,2455,2455,0
20230710,132500,201783635,2455,2435,2455,2435,411
20230710,132400,200782830,2455,2455,2455,2455,0
20230710,132300,200782830,2455,2455,2455,2455,1
20230710,132200,200780375,2435,2435,2435,2435,0
20230710,132100,200780375,2435,2450,2455,2435,841
20230710,132000,198730430,2455,2455,2455,2455,152
20230710,131900,198357270,2470,2470,2470,2470,0
20230710,131800,198357270,2470,2470,2470,2470,0
20230710,131700,198357270,2470,2470,2470,2470,0
20230710,131600,198357270,2470,2470,2470,2470,14
20230710,131500,198322690,2475,2475,2475,2475,1
20230710,131400,198320215,2475,2475,2475,2475,28
20230710,131300,198250915,2475,2465,2480,2465,1376
20230710,131200,194843230,2470,2465,2470,2465,1214
20230710,131100,191844760,2450,2450,2450,2450,0
20230710,131000,191844760,2450,2450,2450,2450,0
20230710,130900,191844760,2450,2445,2450,2445,2479
20230710,130800,185774400,2435,2435,2435,2435,0
20230710,130700,185774400,2435,2435,2435,2435,1000
20230710,130600,183339400,2430,2430,2430,2430,0
20230710,130500,183339400,2430,2430,2430,2430,329
20230710,130400,182539930,2445,2445,2445,2445,1000
20230710,130300,180094930,2445,2445,2445,2445,1
20230710,130200,180092485,2445,2435,2445,2435,385
20230710,130100,179153355,2425,2425,2425,2425,500
20230710,130000,177940855,2425,2425,2425,2425,0
20230710,125900,177940855,2425,2425,2425,2425,0
20230710,125800,177940855,2425,2425,2425,2425,443
20230710,125700,176866580,2425,2425,2425,2425,242
20230710,125600,176279730,2425,2425,2425,2425,134
20230710,125500,175954780,2425,2425,2425,2425,401
20230710,125400,174982355,2430,2430,2430,2430,106
20230710,125300,174724775,2435,2430,2435,2430,500
20230710,125200,173509760,2430,2430,2430,2430,0
20230710,125100,173509760,2430,2430,2430,2430,0
20230710,125000,173509760,2430,2430,2430,2430,0
20230710,124900,173509760,2430,2430,2430,2430,0
20230710,124800,173509760,2430,2430,2430,2430,0
20230710,124700,173509760,2430,2430,2430,2430,0
20230710,124600,173509760,2430,2430,2430,2430,165
20230710,124500,173108810,2430,2430,2430,2430,21
20230710,124400,173057780,2430,2430,2430,2430,2
20230710,124300,173052920,2430,2430,2430,2430,4
20230710,124200,173043200,2425,2425,2425,2425,0
20230710,124100,173043200,2425,2425,2425,2425,0
20230710,124000,173043200,2425,2425,2425,2425,0
20230710,123900,173043200,2425,2425,2425,2425,0
20230710,123800,173043200,2425,2425,2425,2425,10
20230710,123700,173018950,2425,2425,2425,2425,0
20230710,123600,173018950,2425,2425,2425,2425,0
20230710,123500,173018950,2425,2425,2425,2425,0
20230710,123400,173018950,2425,2425,2425,2425,0
20230710,123300,173018950,2425,2425,2425,2425,0
20230710,123200,173018950,2425,2425,2425,2425,3526
20230710,123100,164468400,2430,2430,2430,2430,0
20230710,123000,164468400,2430,2430,2430,2430,0
20230710,122900,164468400,2430,2430,2430,2430,0
20230710,122800,164468400,2430,2430,2430,2430,0
20230710,122700,164468400,2430,2430,2430,2430,10
20230710,122600,164444100,2425,2440,2440,2425,210
20230710,122500,163934230,2435,2440,2440,2435,82
20230710,122400,163734480,2445,2445,2445,2445,1
20230710,122300,163732035,2445,2445,2445,2445,5
20230710,122200,163719810,2445,2445,2445,2445,0
20230710,122100,163719810,2445,2445,2445,2445,923
20230710,122000,161463075,2445,2445,2445,2445,13
20230710,121900,161431290,2445,2440,2445,2440,181
20230710,121800,160988910,2440,2440,2440,2440,2
20230710,121700,160984030,2435,2435,2435,2435,0
20230710,121600,160984030,2435,2435,2435,2435,0
20230710,121500,160984030,2435,2435,2435,2435,0
20230710,121400,160984030,2435,2435,2435,2435,1290
20230710,121300,157842880,2435,2435,2435,2435,265
20230710,121200,157197605,2435,2435,2435,2435,20
20230710,121100,157148905,2435,2435,2435,2435,0
20230710,121000,157148905,2435,2435,2435,2435,0
20230710,120900,157148905,2435,2430,2435,2430,29
20230710,120800,157078315,2430,2430,2430,2430,0
20230710,120700,157078315,2430,2430,2430,2430,0
20230710,120600,157078315,2430,2430,2430,2430,0
20230710,120500,157078315,2430,2430,2430,2430,327
20230710,120400,156283705,2430,2430,2430,2430,400
20230710,120300,155311705,2430,2435,2435,2430,102
20230710,120200,155063840,2430,2430,2430,2430,1
20230710,120100,155061410,2430,2430,2430,2430,901
20230710,120000,152871980,2430,2430,2430,2430,4
20230710,115900,152862260,2430,2430,2430,2430,0
20230710,115800,152862260,2430,2430,2430,2430,0
20230710,115700,152862260,2430,2430,2430,2430,0
20230710,115600,152862260,2430,2430,2430,2430,0
20230710,115500,152862260,2430,2430,2430,2430,0
20230710,115400,152862260,2430,2430,2430,2430,2
20230710,115300,152857400,2430,2430,2430,2430,0
20230710,115200,152857400,2430,2430,2430,2430,0
20230710,115100,152857400,2430,2430,2430,2430,0
20230710,115000,152857400,2430,2430,2430,2430,0
20230710,114900,152857400,2430,2430,2430,2430,4
20230710,114800,152847680,2430,2430,2430,2430,202
20230710,114700,152356820,2430,2430,2430,2430,539
20230710,114600,151047050,2430,2425,2430,2425,1772
20230710,114500,146747255,2425,2425,2425,2425,1
20230710,114400,146744830,2420,2420,2420,2420,0
20230710,114300,146744830,2420,2415,2420,2415,7886
20230710,114200,127661495,2410,2410,2410,2410,0
20230710,114100,127661495,2410,2410,2410,2410,0
20230710,114000,127661495,2410,2410,2410,2410,200
20230710,113900,127179495,2415,2415,2415,2415,0
20230710,113800,127179495,2415,2415,2415,2415,1
20230710,113700,127177080,2410,2410,2410,2410,0
20230710,113600,127177080,2410,2410,2410,2410,0
20230710,113500,127177080,2410,2410,2410,2410,0
20230710,113400,127177080,2410,2410,2410,2410,442
20230710,113300,126111860,2410,2410,2410,2410,59
20230710,113200,125969670,2410,2410,2410,2410,1
20230710,113100,125967260,2415,2415,2415,2415,0
20230710,113000,125967260,2415,2415,2415,2415,0
20230710,112900,125967260,2415,2415,2415,2415,2
20230710,112800,125962430,2420,2420,2420,2420,0
20230710,112700,125962430,2420,2420,2420,2420,22
20230710,112600,125909190,2410,2410,2410,2410,0
20230710,112500,125909190,2410,2410,2410,2410,399
20230710,112400,124947600,2410,2400,2410,2400,14
20230710,112300,124913990,2400,2400,2400,2400,10
20230710,112200,124889990,2405,2405,2405,2405,1016
20230710,112100,122446510,2400,2400,2400,2400,0
20230710,112000,122446510,2400,2400,2400,2400,3
20230710,111900,122439310,2400,2400,2400,2400,0
20230710,111800,122439310,2400,2400,2400,2400,0
20230710,111700,122439310,2400,2400,2400,2400,0
20230710,111600,122439310,2400,2400,2400,2400,170
20230710,111500,122031310,2400,2400,2400,2400,54
20230710,111400,121901710,2400,2400,2400,2400,545
20230710,111300,120593710,2395,2395,2395,2395,0
20230710,111200,120593710,2395,2395,2395,2395,0
20230710,111100,120593710,2395,2395,2395,2395,0
20230710,111000,120593710,2395,2395,2395,2395,0
20230710,110900,120593710,2395,2395,2395,2395,0
20230710,110800,120593710,2395,2395,2395,2395,143
20230710,110700,120251225,2395,2395,2395,2395,0
20230710,110600,120251225,2395,2395,2395,2395,1
20230710,110500,120248830,2395,2395,2395,2395,1
20230710,110400,120246435,2390,2390,2390,2390,100
20230710,110300,120007435,2400,2400,2400,2400,2
20230710,110200,120002635,2400,2400,2400,2400,0
20230710,110100,120002635,2400,2400,2400,2400,0
20230710,110000,120002635,2400,2400,2400,2400,0
20230710,105900,120002635,2400,2400,2400,2400,0
20230710,105800,120002635,2400,2400,2400,2400,0
20230710,105700,120002635,2400,2400,2400,2400,0
20230710,105600,120002635,2400,2400,2400,2400,0
20230710,105500,120002635,2400,2400,2400,2400,0
20230710,105400,120002635,2400,2400,2400,2385,4
20230710,105300,119993065,2385,2385,2385,2385,1
20230710,105200,119990680,2400,2400,2400,2400,0
20230710,105100,119990680,2400,2400,2400,2400,384
20230710,105000,119069080,2385,2385,2385,2385,418
20230710,104900,118072150,2400,2400,2400,2400,0
20230710,104800,118072150,2400,2400,2400,2400,0
20230710,104700,118072150,2400,2400,2400,2400,0
20230710,104600,118072150,2400,2400,2400,2400,1
20230710,104500,118069750,2385,2385,2385,2385,0
20230710,104400,118069750,2385,2390,2390,2385,3833
20230710,104300,108927995,2395,2395,2395,2395,0
20230710,104200,108927995,2395,2395,2395,2395,358
20230710,104100,108070585,2395,2395,2395,2395,0
20230710,104000,108070585,2395,2395,2395,2395,5
20230710,103900,108058610,2390,2390,2390,2390,50
20230710,103800,107939110,2395,2395,2395,2395,100
20230710,103700,107699610,2395,2395,2395,2395,0
20230710,103600,107699610,2395,2395,2395,2395,0
20230710,103500,107699610,2395,2395,2395,2395,0
20230710,103400,107699610,2395,2395,2395,2395,130
20230710,103300,107388260,2390,2390,2390,2390,0
20230710,103200,107388260,2390,2385,2390,2385,1638
20230710,103100,103480850,2390,2390,2390,2390,1
20230710,103000,103478460,2390,2390,2390,2390,0
20230710,102900,103478460,2390,2390,2390,2390,0
20230710,102800,103478460,2390,2390,2390,2390,0
20230710,102700,103478460,2390,2390,2390,2390,0
20230710,102600,103478460,2390,2390,2390,2385,400
20230710,102500,102522485,2390,2390,2390,2390,0
20230710,102400,102522485,2390,2390,2390,2390,8
20230710,102300,102503365,2400,2395,2400,2390,11
20230710,102200,102477015,2380,2400,2400,2375,1376
20230710,102100,99206520,2400,2390,2400,2390,11
20230710,102000,99180220,2390,2390,2390,2390,147
20230710,101900,98828890,2390,2390,2390,2390,0
20230710,101800,98828890,2390,2390,2390,2390,256
20230710,101700,98217050,2390,2390,2390,2390,360
20230710,101600,97356650,2395,2395,2395,2395,10
20230710,101500,97332700,2395,2395,2395,2395,51
20230710,101400,97210555,2390,2390,2395,2390,140
20230710,101300,96875855,2395,2395,2395,2395,0
20230710,101200,96875855,2395,2390,2395,2370,8670
20230710,101100,76302875,2390,2390,2390,2390,78
20230710,101000,76116455,2390,2390,2390,2390,100
20230710,100900,75877455,2390,2390,2390,2390,0
20230710,100800,75877455,2390,2400,2400,2390,50
20230710,100700,75757940,2400,2400,2400,2400,0
20230710,100600,75757940,2400,2400,2400,2400,0
20230710,100500,75757940,2400,2385,2400,2385,337
20230710,100400,74951890,2390,2380,2390,2380,4
20230710,100300,74942360,2380,2390,2390,2380,2869
20230710,100200,68110535,2395,2395,2395,2395,52
20230710,100100,67985995,2395,2395,2395,2395,47
20230710,100000,67873430,2400,2400,2400,2400,8
20230710,095900,67854230,2390,2390,2390,2390,22
20230710,095800,67801650,2390,2390,2390,2390,267
20230710,095700,67163520,2390,2395,2395,2390,6
20230710,095600,67149155,2395,2395,2395,2395,1
20230710,095500,67146760,2400,2400,2400,2400,619
20230710,095400,65661160,2400,2400,2400,2400,8
20230710,095300,65641960,2400,2400,2400,2400,0
20230710,095200,65641960,2400,2400,2400,2400,510
20230710,095100,64417960,2405,2405,2405,2405,0
20230710,095000,64417960,2405,2415,2415,2405,1703
20230710,094900,60321745,2420,2420,2420,2420,0
20230710,094800,60321745,2420,2420,2420,2420,0
20230710,094700,60321745,2420,2420,2420,2420,0
20230710,094600,60321745,2420,2420,2420,2420,0
20230710,094500,60321745,2420,2420,2420,2420,0
20230710,094400,60321745,2420,2420,2420,2420,0
20230710,094300,60321745,2420,2420,2420,2415,40
20230710,094200,60224950,2420,2400,2420,2400,5947
20230710,094100,45952130,2400,2400,2400,2400,4905
20230710,094000,34180130,2390,2390,2390,2390,0
20230710,093900,34180130,2390,2390,2390,2390,0
20230710,093800,34180130,2390,2395,2395,2390,105
20230710,093700,33929175,2390,2390,2400,2390,181
20230710,093600,33496575,2390,2390,2390,2390,259
20230710,093500,32877565,2390,2390,2390,2390,0
20230710,093400,32877565,2390,2390,2390,2390,0
20230710,093300,32877565,2390,2390,2390,2390,25
20230710,093200,32817815,2390,2390,2390,2390,1
20230710,093100,32815425,2385,2385,2385,2385,281
20230710,093000,32145240,2390,2390,2390,2390,126
20230710,092900,31844100,2390,2390,2390,2380,134
20230710,092800,31523850,2390,2390,2390,2390,0
20230710,092700,31523850,2390,2390,2390,2390,101
20230710,092600,31282460,2385,2390,2390,2385,541
20230710,092500,29989675,2395,2395,2395,2395,0
20230710,092400,29989675,2395,2395,2395,2395,530
20230710,092300,28720325,2400,2400,2400,2385,312
20230710,092200,27973700,2390,2390,2390,2390,15
20230710,092100,27937850,2400,2400,2400,2400,2
20230710,092000,27933050,2390,2395,2395,2390,200
20230710,091900,27455005,2400,2395,2400,2395,79
20230710,091800,27265620,2400,2410,2410,2400,98
20230710,091700,27030020,2420,2420,2420,2420,43
20230710,091600,26925960,2420,2420,2420,2420,0
20230710,091500,26925960,2420,2420,2420,2420,1
20230710,091400,26923540,2410,2410,2410,2410,0
20230710,091300,26923540,2410,2410,2410,2410,0
20230710,091200,26923540,2410,2415,2415,2410,421
20230710,091100,25908825,2410,2390,2410,2390,1985
20230710,091000,21141555,2390,2380,2390,2380,5411
20230710,090900,8238615,2380,2375,2380,2375,411
20230710,090800,7262395,2375,2375,2375,2375,10
20230710,090700,7238645,2380,2380,2380,2380,340
20230710,090600,6429445,2380,2385,2390,2380,23
20230710,090500,6374670,2390,2395,2395,2390,1359
20230710,090400,3126610,2395,2395,2395,2395,5
20230710,090300,3114635,2405,2405,2405,2405,10
20230710,090200,3090585,2410,2410,2410,2410,1
20230710,090100,3088175,2405,2400,2405,2400,750
20230710,090000,1286675,2405,2405,2405,2405,535