KissMeData/036710/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191300,260678815,2895,2895,2895,2895,1240
20230710,191200,260678815,2895,2895,2895,2895,0
20230710,191100,260678815,2895,2895,2895,2895,0
20230710,191000,260678815,2895,2895,2895,2895,0
20230710,190900,260678815,2895,2895,2895,2895,0
20230710,190800,260678815,2895,2895,2895,2895,0
20230710,190700,260678815,2895,2895,2895,2895,0
20230710,190600,260678815,2895,2895,2895,2895,0
20230710,190500,260678815,2895,2895,2895,2895,0
20230710,190400,260678815,2895,2895,2895,2895,0
20230710,190300,260678815,2895,2895,2895,2895,0
20230710,190200,260678815,2895,2895,2895,2895,0
20230710,190100,260678815,2895,2895,2895,2895,0
20230710,190000,260678815,2895,2895,2895,2895,0
20230710,185900,260678815,2895,2895,2895,2895,0
20230710,185800,260678815,2895,2895,2895,2895,0
20230710,185700,260678815,2895,2895,2895,2895,0
20230710,185600,260678815,2895,2895,2895,2895,0
20230710,185500,260678815,2895,2895,2895,2895,0
20230710,185400,260678815,2895,2895,2895,2895,0
20230710,185300,260678815,2895,2895,2895,2895,0
20230710,185200,260678815,2895,2895,2895,2895,0
20230710,185100,260678815,2895,2895,2895,2895,0
20230710,185000,260678815,2895,2895,2895,2895,0
20230710,184900,260678815,2895,2895,2895,2895,0
20230710,184800,260678815,2895,2895,2895,2895,0
20230710,184700,260678815,2895,2895,2895,2895,0
20230710,184600,260678815,2895,2895,2895,2895,0
20230710,184500,260678815,2895,2895,2895,2895,0
20230710,184400,260678815,2895,2895,2895,2895,0
20230710,184300,260678815,2895,2895,2895,2895,1240
20230710,184200,260678815,2895,2895,2895,2895,0
20230710,184100,260678815,2895,2895,2895,2895,0
20230710,184000,260678815,2895,2895,2895,2895,0
20230710,183900,260678815,2895,2895,2895,2895,0
20230710,183800,260678815,2895,2895,2895,2895,0
20230710,183700,260678815,2895,2895,2895,2895,0
20230710,183600,260678815,2895,2895,2895,2895,0
20230710,183500,260678815,2895,2895,2895,2895,0
20230710,183400,260678815,2895,2895,2895,2895,0
20230710,183300,260678815,2895,2895,2895,2895,0
20230710,183200,260678815,2895,2895,2895,2895,0
20230710,183100,260678815,2895,2895,2895,2895,0
20230710,183000,260678815,2895,2895,2895,2895,0
20230710,182900,260678815,2895,2895,2895,2895,0
20230710,182800,260678815,2895,2895,2895,2895,0
20230710,182700,260678815,2895,2895,2895,2895,0
20230710,182600,260678815,2895,2895,2895,2895,0
20230710,182500,260678815,2895,2895,2895,2895,0
20230710,182400,260678815,2895,2895,2895,2895,0
20230710,182300,260678815,2895,2895,2895,2895,0
20230710,182200,260678815,2895,2895,2895,2895,0
20230710,182100,260678815,2895,2895,2895,2895,0
20230710,182000,260678815,2895,2895,2895,2895,0
20230710,181900,260678815,2895,2895,2895,2895,0
20230710,181800,260678815,2895,2895,2895,2895,0
20230710,181700,260678815,2895,2895,2895,2895,0
20230710,181600,260678815,2895,2895,2895,2895,0
20230710,181500,260678815,2895,2895,2895,2895,0
20230710,181400,260678815,2895,2895,2895,2895,0
20230710,181300,260678815,2895,2895,2895,2895,1240
20230710,181200,260678815,2895,2895,2895,2895,0
20230710,181100,260678815,2895,2895,2895,2895,0
20230710,181000,260678815,2895,2895,2895,2895,0
20230710,180900,260678815,2895,2895,2895,2895,0
20230710,180800,260678815,2895,2895,2895,2895,0
20230710,180700,260678815,2895,2895,2895,2895,0
20230710,180600,260678815,2895,2895,2895,2895,0
20230710,180500,260678815,2895,2895,2895,2895,0
20230710,180400,260678815,2895,2895,2895,2895,0
20230710,180300,260678815,2895,2895,2895,2895,0
20230710,180200,260678815,2895,2895,2895,2895,0
20230710,180100,260678815,2895,2895,2895,2895,0
20230710,180000,260678815,2895,2895,2895,2895,0
20230710,175900,260678815,2895,2895,2895,2895,0
20230710,175800,260678815,2895,2895,2895,2895,0
20230710,175700,260678815,2895,2895,2895,2895,0
20230710,175600,260678815,2895,2895,2895,2895,0
20230710,175500,260678815,2895,2895,2895,2895,0
20230710,175400,260678815,2895,2895,2895,2895,0
20230710,175300,260678815,2895,2895,2895,2895,0
20230710,175200,260678815,2895,2895,2895,2895,0
20230710,175100,260678815,2895,2895,2895,2895,0
20230710,175000,260678815,2895,2895,2895,2895,0
20230710,174900,260678815,2895,2895,2895,2895,0
20230710,174800,260678815,2895,2895,2895,2895,0
20230710,174700,260678815,2895,2895,2895,2895,0
20230710,174600,260678815,2895,2895,2895,2895,0
20230710,174500,260678815,2895,2895,2895,2895,0
20230710,174400,260678815,2895,2895,2895,2895,0
20230710,174300,260678815,2895,2895,2895,2895,1240
20230710,174200,260678815,2895,2895,2895,2895,0
20230710,174100,260678815,2895,2895,2895,2895,0
20230710,174000,260678815,2895,2895,2895,2895,0
20230710,173900,260678815,2895,2895,2895,2895,0
20230710,173800,260678815,2895,2895,2895,2895,0
20230710,173700,260678815,2895,2895,2895,2895,0
20230710,173600,260678815,2895,2895,2895,2895,0
20230710,173500,260678815,2895,2895,2895,2895,0
20230710,173400,260678815,2895,2895,2895,2895,0
20230710,173300,260678815,2895,2895,2895,2895,0
20230710,173200,260678815,2895,2895,2895,2895,0
20230710,173100,260678815,2895,2895,2895,2895,0
20230710,173000,260678815,2895,2895,2895,2895,0
20230710,172900,260678815,2895,2895,2895,2895,0
20230710,172800,260678815,2895,2895,2895,2895,0
20230710,172700,260678815,2895,2895,2895,2895,0
20230710,172600,260678815,2895,2895,2895,2895,0
20230710,172500,260678815,2895,2895,2895,2895,0
20230710,172400,260678815,2895,2895,2895,2895,0
20230710,172300,260678815,2895,2895,2895,2895,0
20230710,172200,260678815,2895,2895,2895,2895,0
20230710,172100,260678815,2895,2895,2895,2895,0
20230710,172000,260678815,2895,2895,2895,2895,0
20230710,171900,260678815,2895,2895,2895,2895,0
20230710,171800,260678815,2895,2895,2895,2895,0
20230710,171700,260678815,2895,2895,2895,2895,0
20230710,171600,260678815,2895,2895,2895,2895,0
20230710,171500,260678815,2895,2895,2895,2895,0
20230710,171400,260678815,2895,2895,2895,2895,0
20230710,171300,260678815,2895,2895,2895,2895,1240
20230710,171200,260678815,2895,2895,2895,2895,0
20230710,171100,260678815,2895,2895,2895,2895,0
20230710,171000,260678815,2895,2895,2895,2895,0
20230710,170900,260678815,2895,2895,2895,2895,0
20230710,170800,260678815,2895,2895,2895,2895,0
20230710,170700,260678815,2895,2895,2895,2895,0
20230710,170600,260678815,2895,2895,2895,2895,0
20230710,170500,260678815,2895,2895,2895,2895,0
20230710,170400,260678815,2895,2895,2895,2895,0
20230710,170300,260678815,2895,2895,2895,2895,0
20230710,170200,260678815,2895,2895,2895,2895,0
20230710,170100,260678815,2895,2895,2895,2895,0
20230710,170000,260678815,2895,2895,2895,2895,0
20230710,165900,260678815,2895,2895,2895,2895,0
20230710,165800,260678815,2895,2895,2895,2895,0
20230710,165700,260678815,2895,2895,2895,2895,0
20230710,165600,260678815,2895,2895,2895,2895,0
20230710,165500,260678815,2895,2895,2895,2895,0
20230710,165400,260678815,2895,2895,2895,2895,0
20230710,165300,260678815,2895,2895,2895,2895,0
20230710,165200,260678815,2895,2895,2895,2895,0
20230710,165100,260678815,2895,2895,2895,2895,0
20230710,165000,260678815,2895,2895,2895,2895,0
20230710,164900,260678815,2895,2895,2895,2895,0
20230710,164800,260678815,2895,2895,2895,2895,0
20230710,164700,260678815,2895,2895,2895,2895,0
20230710,164600,260678815,2895,2895,2895,2895,0
20230710,164500,260678815,2895,2895,2895,2895,0
20230710,164400,260678815,2895,2895,2895,2895,0
20230710,164300,260678815,2895,2895,2895,2895,1240
20230710,164200,260678815,2895,2895,2895,2895,0
20230710,164100,260678815,2895,2895,2895,2895,0
20230710,164000,260678815,2895,2895,2895,2895,0
20230710,163900,260678815,2895,2895,2895,2895,0
20230710,163800,260678815,2895,2895,2895,2895,0
20230710,163700,260678815,2895,2895,2895,2895,0
20230710,163600,260678815,2895,2895,2895,2895,0
20230710,163500,260678815,2895,2895,2895,2895,0
20230710,163400,260678815,2895,2895,2895,2895,0
20230710,163300,260678815,2895,2895,2895,2895,0
20230710,163200,260678815,2895,2895,2895,2895,0
20230710,163100,260678815,2895,2895,2895,2895,0
20230710,163000,260678815,2895,2895,2895,2895,0
20230710,162900,260678815,2895,2895,2895,2895,0
20230710,162800,260678815,2895,2895,2895,2895,0
20230710,162700,260678815,2895,2895,2895,2895,0
20230710,162600,260678815,2895,2895,2895,2895,0
20230710,162500,260678815,2895,2895,2895,2895,0
20230710,162400,260678815,2895,2895,2895,2895,0
20230710,162300,260678815,2895,2895,2895,2895,0
20230710,162200,260678815,2895,2895,2895,2895,0
20230710,162100,260678815,2895,2895,2895,2895,0
20230710,162000,260678815,2895,2895,2895,2895,0
20230710,161900,260678815,2895,2895,2895,2895,0
20230710,161800,260678815,2895,2895,2895,2895,0
20230710,161700,260678815,2895,2895,2895,2895,0
20230710,161600,260678815,2895,2895,2895,2895,0
20230710,161500,260678815,2895,2895,2895,2895,0
20230710,161400,260678815,2895,2895,2895,2895,0
20230710,161300,260678815,2895,2895,2895,2895,1240
20230710,161200,260678815,2895,2895,2895,2895,0
20230710,161100,260678815,2895,2895,2895,2895,0
20230710,161000,260678815,2895,2895,2895,2895,0
20230710,160900,260678815,2895,2895,2895,2895,0
20230710,160800,260678815,2895,2895,2895,2895,0
20230710,160700,260678815,2895,2895,2895,2895,0
20230710,160600,260678815,2895,2895,2895,2895,0
20230710,160500,260678815,2895,2895,2895,2895,0
20230710,160400,260678815,2895,2895,2895,2895,0
20230710,160300,260678815,2895,2895,2895,2895,0
20230710,160200,260678815,2895,2895,2895,2895,0
20230710,160100,260678815,2895,2895,2895,2895,0
20230710,160000,260678815,2895,2895,2895,2895,0
20230710,155900,260678815,2895,2895,2895,2895,0
20230710,155800,260678815,2895,2895,2895,2895,0
20230710,155700,260678815,2895,2895,2895,2895,0
20230710,155600,260678815,2895,2895,2895,2895,0
20230710,155500,260678815,2895,2895,2895,2895,0
20230710,155400,260678815,2895,2895,2895,2895,0
20230710,155300,260678815,2895,2895,2895,2895,0
20230710,155200,260678815,2895,2895,2895,2895,0
20230710,155100,260678815,2895,2895,2895,2895,0
20230710,155000,260678815,2895,2895,2895,2895,0
20230710,154900,260678815,2895,2895,2895,2895,0
20230710,154800,260678815,2895,2895,2895,2895,0
20230710,154700,260678815,2895,2895,2895,2895,0
20230710,154600,260678815,2895,2895,2895,2895,0
20230710,154500,260678815,2895,2895,2895,2895,0
20230710,154400,260678815,2895,2895,2895,2895,0
20230710,154300,260678815,2895,2895,2895,2895,1240
20230710,154200,260678815,2895,2895,2895,2895,0
20230710,154100,260678815,2895,2895,2895,2895,0
20230710,154000,260678815,2895,2895,2895,2895,0
20230710,153900,260678815,2895,2895,2895,2895,0
20230710,153800,260678815,2895,2895,2895,2895,0
20230710,153700,260678815,2895,2895,2895,2895,0
20230710,153600,260678815,2895,2895,2895,2895,0
20230710,153500,260678815,2895,2895,2895,2895,0
20230710,153400,260678815,2895,2895,2895,2895,0
20230710,153300,260678815,2895,2895,2895,2895,0
20230710,153200,260678815,2895,2895,2895,2895,0
20230710,153100,260678815,2895,2895,2895,2895,0
20230710,153000,260678815,2895,2895,2895,2895,1240
20230710,152900,257089015,2895,2895,2895,2895,0
20230710,152800,257089015,2895,2895,2895,2895,0
20230710,152700,257089015,2895,2895,2895,2895,0
20230710,152600,257089015,2895,2895,2895,2895,0
20230710,152500,257089015,2895,2895,2895,2895,0
20230710,152400,257089015,2895,2895,2895,2895,0
20230710,152300,257089015,2895,2895,2895,2895,0
20230710,152200,257089015,2895,2895,2895,2895,0
20230710,152100,257089015,2895,2895,2895,2895,0
20230710,152000,257089015,2895,2895,2895,2895,0
20230710,151900,257089015,2895,2895,2895,2895,400
20230710,151800,255931015,2910,2910,2910,2910,2
20230710,151700,255925195,2915,2900,2915,2900,460
20230710,151600,254587375,2905,2905,2905,2905,1000
20230710,151500,251682375,2885,2885,2885,2885,1614
20230710,151400,247025985,2885,2885,2885,2885,186
20230710,151300,246489375,2885,2885,2885,2885,2
20230710,151200,246483605,2885,2880,2885,2880,4000
20230710,151100,234948605,2885,2885,2885,2885,0
20230710,151000,234948605,2885,2880,2885,2880,85
20230710,150900,234703450,2885,2885,2885,2885,392
20230710,150800,233572530,2885,2885,2885,2885,100
20230710,150700,233284030,2880,2880,2880,2880,20
20230710,150600,233226430,2895,2895,2895,2895,0
20230710,150500,233226430,2895,2895,2895,2895,300
20230710,150400,232357930,2880,2880,2880,2880,64
20230710,150300,232173610,2880,2880,2880,2880,0
20230710,150200,232173610,2880,2880,2880,2880,0
20230710,150100,232173610,2880,2880,2880,2880,1
20230710,150000,232170730,2880,2880,2880,2880,0
20230710,145900,232170730,2880,2880,2880,2880,0
20230710,145800,232170730,2880,2885,2885,2880,1100
20230710,145700,229002065,2885,2885,2885,2885,100
20230710,145600,228713565,2885,2885,2885,2885,500
20230710,145500,227271065,2890,2890,2890,2890,308
20230710,145400,226380945,2890,2890,2890,2890,14
20230710,145300,226340485,2890,2890,2890,2890,115
20230710,145200,226008135,2880,2880,2880,2880,0
20230710,145100,226008135,2880,2880,2880,2880,0
20230710,145000,226008135,2880,2880,2880,2880,125
20230710,144900,225648135,2880,2880,2880,2880,0
20230710,144800,225648135,2880,2880,2880,2880,935
20230710,144700,222955335,2880,2880,2880,2880,0
20230710,144600,222955335,2880,2880,2880,2880,10
20230710,144500,222926535,2880,2880,2880,2880,0
20230710,144400,222926535,2880,2890,2890,2880,5500
20230710,144300,207080305,2890,2890,2890,2890,13
20230710,144200,207042735,2890,2890,2890,2890,0
20230710,144100,207042735,2890,2890,2890,2890,384
20230710,144000,205932975,2895,2895,2895,2895,379
20230710,143900,204835770,2895,2895,2895,2895,0
20230710,143800,204835770,2895,2900,2900,2895,1196
20230710,143700,201367795,2885,2885,2885,2885,0
20230710,143600,201367795,2885,2885,2885,2885,0
20230710,143500,201367795,2885,2885,2885,2885,0
20230710,143400,201367795,2885,2885,2885,2885,500
20230710,143300,199925295,2885,2885,2885,2885,0
20230710,143200,199925295,2885,2885,2885,2885,0
20230710,143100,199925295,2885,2885,2885,2885,37
20230710,143000,199818550,2880,2880,2880,2880,0
20230710,142900,199818550,2880,2885,2885,2880,2063
20230710,142800,193867295,2890,2890,2890,2890,0
20230710,142700,193867295,2890,2890,2890,2890,671
20230710,142600,191928105,2890,2890,2890,2890,0
20230710,142500,191928105,2890,2890,2890,2890,0
20230710,142400,191928105,2890,2890,2890,2890,0
20230710,142300,191928105,2890,2890,2890,2890,600
20230710,142200,190194105,2890,2890,2890,2890,0
20230710,142100,190194105,2890,2890,2890,2890,0
20230710,142000,190194105,2890,2890,2890,2890,0
20230710,141900,190194105,2890,2890,2890,2890,0
20230710,141800,190194105,2890,2890,2890,2890,0
20230710,141700,190194105,2890,2895,2895,2890,2000
20230710,141600,184411595,2900,2900,2900,2900,0
20230710,141500,184411595,2900,2900,2900,2900,474
20230710,141400,183036995,2900,2905,2905,2900,122
20230710,141300,182682650,2905,2905,2905,2905,2639
20230710,141200,175016355,2905,2910,2910,2905,1120
20230710,141100,171759980,2915,2915,2915,2915,0
20230710,141000,171759980,2915,2915,2915,2915,0
20230710,140900,171759980,2915,2915,2915,2915,1
20230710,140800,171757065,2915,2915,2915,2915,99
20230710,140700,171468480,2915,2915,2915,2915,777
20230710,140600,169203525,2905,2905,2905,2905,1204
20230710,140500,165705905,2915,2915,2915,2915,0
20230710,140400,165705905,2915,2915,2915,2915,0
20230710,140300,165705905,2915,2915,2915,2915,0
20230710,140200,165705905,2915,2915,2915,2915,2
20230710,140100,165700075,2915,2915,2915,2915,0
20230710,140000,165700075,2915,2915,2915,2915,1
20230710,135900,165697160,2905,2905,2905,2905,1
20230710,135800,165694255,2905,2905,2905,2905,0
20230710,135700,165694255,2905,2905,2905,2905,1377
20230710,135600,161694070,2905,2905,2905,2905,0
20230710,135500,161694070,2905,2905,2905,2905,0
20230710,135400,161694070,2905,2905,2905,2905,289
20230710,135300,160854525,2905,2905,2905,2905,0
20230710,135200,160854525,2905,2905,2905,2905,0
20230710,135100,160854525,2905,2905,2905,2905,0
20230710,135000,160854525,2905,2905,2905,2905,0
20230710,134900,160854525,2905,2900,2905,2900,1501
20230710,134800,156501620,2905,2905,2905,2905,4
20230710,134700,156490000,2900,2900,2900,2900,0
20230710,134600,156490000,2900,2900,2900,2900,0
20230710,134500,156490000,2900,2900,2900,2900,0
20230710,134400,156490000,2900,2900,2900,2900,0
20230710,134300,156490000,2900,2900,2900,2900,0
20230710,134200,156490000,2900,2900,2900,2900,0
20230710,134100,156490000,2900,2900,2900,2900,0
20230710,134000,156490000,2900,2900,2900,2900,0
20230710,133900,156490000,2900,2900,2900,2900,200
20230710,133800,155910000,2900,2900,2900,2900,0
20230710,133700,155910000,2900,2900,2900,2900,0
20230710,133600,155910000,2900,2900,2900,2900,19
20230710,133500,155854900,2900,2900,2900,2900,0
20230710,133400,155854900,2900,2905,2905,2900,643
20230710,133300,153989985,2905,2905,2905,2905,0
20230710,133200,153989985,2905,2905,2905,2905,0
20230710,133100,153989985,2905,2905,2905,2905,0
20230710,133000,153989985,2905,2905,2905,2905,500
20230710,132900,152537485,2905,2905,2905,2905,0
20230710,132800,152537485,2905,2905,2905,2905,214
20230710,132700,151915815,2910,2910,2910,2910,0
20230710,132600,151915815,2910,2910,2910,2910,0
20230710,132500,151915815,2910,2910,2910,2910,0
20230710,132400,151915815,2910,2910,2910,2910,0
20230710,132300,151915815,2910,2910,2910,2910,789
20230710,132200,149619825,2910,2910,2910,2910,0
20230710,132100,149619825,2910,2910,2910,2910,0
20230710,132000,149619825,2910,2910,2910,2910,0
20230710,131900,149619825,2910,2910,2910,2910,0
20230710,131800,149619825,2910,2910,2910,2910,0
20230710,131700,149619825,2910,2910,2910,2910,0
20230710,131600,149619825,2910,2910,2910,2910,0
20230710,131500,149619825,2910,2910,2910,2910,0
20230710,131400,149619825,2910,2910,2910,2910,10
20230710,131300,149590725,2920,2920,2920,2920,0
20230710,131200,149590725,2920,2920,2920,2920,0
20230710,131100,149590725,2920,2920,2920,2920,0
20230710,131000,149590725,2920,2920,2920,2920,0
20230710,130900,149590725,2920,2920,2920,2920,0
20230710,130800,149590725,2920,2920,2920,2920,0
20230710,130700,149590725,2920,2920,2920,2920,0
20230710,130600,149590725,2920,2920,2920,2920,0
20230710,130500,149590725,2920,2920,2920,2920,0
20230710,130400,149590725,2920,2920,2920,2920,0
20230710,130300,149590725,2920,2920,2920,2920,0
20230710,130200,149590725,2920,2920,2920,2920,0
20230710,130100,149590725,2920,2920,2920,2920,0
20230710,130000,149590725,2920,2920,2920,2920,0
20230710,125900,149590725,2920,2920,2920,2920,0
20230710,125800,149590725,2920,2920,2920,2920,0
20230710,125700,149590725,2920,2920,2920,2920,0
20230710,125600,149590725,2920,2920,2920,2920,1
20230710,125500,149587805,2910,2915,2915,2910,693
20230710,125400,147567720,2915,2915,2915,2915,0
20230710,125300,147567720,2915,2915,2915,2915,0
20230710,125200,147567720,2915,2915,2915,2915,0
20230710,125100,147567720,2915,2915,2915,2915,1
20230710,125000,147564805,2910,2910,2910,2910,14
20230710,124900,147524065,2910,2910,2910,2910,15
20230710,124800,147480415,2910,2910,2910,2910,430
20230710,124700,146229115,2910,2910,2910,2910,0
20230710,124600,146229115,2910,2910,2910,2910,0
20230710,124500,146229115,2910,2910,2910,2910,0
20230710,124400,146229115,2910,2910,2910,2910,0
20230710,124300,146229115,2910,2905,2910,2905,15
20230710,124200,146185535,2905,2905,2905,2905,436
20230710,124100,144918955,2905,2905,2905,2905,0
20230710,124000,144918955,2905,2905,2905,2905,0
20230710,123900,144918955,2905,2905,2905,2905,96
20230710,123800,144640075,2905,2905,2905,2905,0
20230710,123700,144640075,2905,2905,2905,2905,0
20230710,123600,144640075,2905,2905,2905,2905,1
20230710,123500,144637170,2905,2905,2905,2905,0
20230710,123400,144637170,2905,2905,2905,2905,0
20230710,123300,144637170,2905,2900,2905,2900,460
20230710,123200,143302375,2900,2900,2900,2900,0
20230710,123100,143302375,2900,2900,2900,2900,0
20230710,123000,143302375,2900,2900,2900,2900,0
20230710,122900,143302375,2900,2900,2900,2900,5
20230710,122800,143287875,2900,2900,2900,2900,0
20230710,122700,143287875,2900,2900,2900,2900,0
20230710,122600,143287875,2900,2895,2900,2895,510
20230710,122500,141811375,2895,2895,2895,2895,0
20230710,122400,141811375,2895,2895,2895,2895,503
20230710,122300,140355190,2895,2895,2895,2895,114
20230710,122200,140025160,2895,2895,2895,2895,0
20230710,122100,140025160,2895,2895,2895,2895,0
20230710,122000,140025160,2895,2895,2895,2895,0
20230710,121900,140025160,2895,2895,2895,2895,150
20230710,121800,139590910,2895,2895,2895,2895,10
20230710,121700,139561960,2895,2895,2895,2895,2
20230710,121600,139556170,2890,2890,2890,2890,0
20230710,121500,139556170,2890,2890,2890,2890,0
20230710,121400,139556170,2890,2890,2890,2890,30
20230710,121300,139469470,2895,2895,2895,2895,223
20230710,121200,138823885,2895,2895,2895,2895,150
20230710,121100,138389635,2900,2900,2900,2900,0
20230710,121000,138389635,2900,2900,2900,2900,0
20230710,120900,138389635,2900,2900,2900,2900,0
20230710,120800,138389635,2900,2900,2900,2900,0
20230710,120700,138389635,2900,2900,2900,2900,0
20230710,120600,138389635,2900,2900,2900,2900,0
20230710,120500,138389635,2900,2900,2900,2900,0
20230710,120400,138389635,2900,2900,2900,2900,0
20230710,120300,138389635,2900,2900,2900,2900,0
20230710,120200,138389635,2900,2900,2900,2900,0
20230710,120100,138389635,2900,2900,2900,2900,200
20230710,120000,137809635,2900,2900,2900,2900,0
20230710,115900,137809635,2900,2900,2900,2900,1
20230710,115800,137806735,2900,2900,2900,2900,0
20230710,115700,137806735,2900,2900,2900,2900,0
20230710,115600,137806735,2900,2900,2900,2900,0
20230710,115500,137806735,2900,2900,2900,2900,0
20230710,115400,137806735,2900,2900,2900,2900,0
20230710,115300,137806735,2900,2900,2900,2900,2
20230710,115200,137800935,2900,2900,2900,2900,1
20230710,115100,137798035,2895,2895,2895,2895,422
20230710,115000,136576345,2895,2895,2895,2895,0
20230710,114900,136576345,2895,2890,2895,2890,600
20230710,114800,134840345,2895,2895,2895,2895,0
20230710,114700,134840345,2895,2895,2895,2895,0
20230710,114600,134840345,2895,2895,2895,2895,0
20230710,114500,134840345,2895,2895,2895,2895,100
20230710,114400,134550845,2895,2895,2895,2895,0
20230710,114300,134550845,2895,2895,2895,2895,0
20230710,114200,134550845,2895,2895,2895,2895,0
20230710,114100,134550845,2895,2895,2895,2895,0
20230710,114000,134550845,2895,2895,2895,2895,0
20230710,113900,134550845,2895,2895,2895,2895,1
20230710,113800,134547950,2885,2885,2885,2885,10
20230710,113700,134519100,2895,2895,2895,2895,0
20230710,113600,134519100,2895,2895,2895,2895,1
20230710,113500,134516205,2895,2895,2895,2895,77
20230710,113400,134293290,2900,2900,2900,2900,0
20230710,113300,134293290,2900,2900,2900,2900,0
20230710,113200,134293290,2900,2900,2900,2900,0
20230710,113100,134293290,2900,2900,2900,2900,0
20230710,113000,134293290,2900,2900,2900,2900,0
20230710,112900,134293290,2900,2900,2900,2900,0
20230710,112800,134293290,2900,2900,2900,2900,0
20230710,112700,134293290,2900,2900,2900,2900,15
20230710,112600,134249790,2900,2895,2900,2895,104
20230710,112500,133948540,2900,2900,2900,2900,0
20230710,112400,133948540,2900,2900,2900,2900,25
20230710,112300,133876040,2880,2880,2880,2880,0
20230710,112200,133876040,2880,2880,2880,2880,0
20230710,112100,133876040,2880,2890,2890,2880,3000
20230710,112000,125225750,2900,2900,2900,2900,0
20230710,111900,125225750,2900,2900,2900,2900,1
20230710,111800,125222850,2890,2890,2890,2890,0
20230710,111700,125222850,2890,2890,2890,2890,0
20230710,111600,125222850,2890,2890,2890,2890,12
20230710,111500,125188170,2900,2900,2900,2900,0
20230710,111400,125188170,2900,2900,2900,2900,164
20230710,111300,124712570,2890,2890,2890,2890,2077
20230710,111200,118710040,2900,2900,2900,2900,619
20230710,111100,116914940,2905,2905,2905,2905,0
20230710,111000,116914940,2905,2905,2905,2905,0
20230710,110900,116914940,2905,2905,2905,2905,1
20230710,110800,116912035,2905,2905,2905,2905,1
20230710,110700,116909130,2900,2900,2900,2900,721
20230710,110600,114818230,2895,2895,2895,2895,0
20230710,110500,114818230,2895,2895,2895,2895,17
20230710,110400,114769015,2900,2900,2900,2900,0
20230710,110300,114769015,2900,2900,2900,2900,0
20230710,110200,114769015,2900,2895,2900,2895,2145
20230710,110100,108552345,2895,2895,2895,2895,0
20230710,110000,108552345,2895,2895,2895,2895,64
20230710,105900,108367065,2895,2895,2895,2895,42
20230710,105800,108245475,2890,2890,2890,2890,0
20230710,105700,108245475,2890,2890,2890,2890,18
20230710,105600,108193455,2890,2890,2890,2885,1023
20230710,105500,105237100,2890,2890,2890,2890,0
20230710,105400,105237100,2890,2890,2890,2890,0
20230710,105300,105237100,2890,2890,2890,2890,458
20230710,105200,103913480,2890,2890,2890,2890,0
20230710,105100,103913480,2890,2890,2890,2890,0
20230710,105000,103913480,2890,2890,2890,2890,0
20230710,104900,103913480,2890,2890,2890,2890,0
20230710,104800,103913480,2890,2890,2890,2890,5
20230710,104700,103899030,2890,2890,2890,2890,80
20230710,104600,103667830,2895,2895,2895,2895,10
20230710,104500,103638880,2885,2885,2885,2885,0
20230710,104400,103638880,2885,2885,2885,2885,26
20230710,104300,103563870,2890,2890,2890,2890,0
20230710,104200,103563870,2890,2890,2890,2890,0
20230710,104100,103563870,2890,2890,2890,2890,13
20230710,104000,103526300,2890,2890,2890,2890,400
20230710,103900,102370300,2900,2900,2900,2900,4
20230710,103800,102358700,2885,2885,2885,2885,0
20230710,103700,102358700,2885,2885,2885,2885,0
20230710,103600,102358700,2885,2885,2885,2885,0
20230710,103500,102358700,2885,2905,2905,2885,1842
20230710,103400,97036225,2905,2905,2905,2905,0
20230710,103300,97036225,2905,2905,2905,2905,0
20230710,103200,97036225,2905,2905,2905,2905,0
20230710,103100,97036225,2905,2905,2905,2905,4
20230710,103000,97024605,2910,2910,2910,2910,0
20230710,102900,97024605,2910,2910,2910,2910,0
20230710,102800,97024605,2910,2910,2910,2910,0
20230710,102700,97024605,2910,2910,2910,2910,0
20230710,102600,97024605,2910,2910,2910,2910,2
20230710,102500,97018785,2910,2910,2910,2910,109
20230710,102400,96701595,2910,2910,2910,2910,93
20230710,102300,96430965,2910,2915,2915,2910,203
20230710,102200,95840220,2910,2910,2910,2910,3
20230710,102100,95831490,2910,2910,2910,2910,3
20230710,102000,95822760,2915,2915,2915,2915,100
20230710,101900,95531260,2915,2915,2915,2915,0
20230710,101800,95531260,2915,2915,2915,2915,4
20230710,101700,95519600,2910,2910,2910,2910,120
20230710,101600,95170400,2925,2925,2925,2925,0
20230710,101500,95170400,2925,2925,2925,2925,0
20230710,101400,95170400,2925,2925,2925,2925,0
20230710,101300,95170400,2925,2925,2925,2925,0
20230710,101200,95170400,2925,2905,2925,2905,1653
20230710,101100,90348020,2905,2905,2905,2905,0
20230710,101000,90348020,2905,2905,2905,2905,1
20230710,100900,90345115,2900,2900,2900,2900,18
20230710,100800,90292915,2900,2900,2900,2900,1
20230710,100700,90290015,2905,2905,2905,2905,0
20230710,100600,90290015,2905,2905,2905,2905,0
20230710,100500,90290015,2905,2905,2905,2905,0
20230710,100400,90290015,2905,2905,2905,2905,1
20230710,100300,90287110,2880,2890,2890,2880,4000
20230710,100200,78739240,2910,2910,2910,2910,0
20230710,100100,78739240,2910,2910,2910,2910,0
20230710,100000,78739240,2910,2910,2910,2910,0
20230710,095900,78739240,2910,2910,2910,2910,0
20230710,095800,78739240,2910,2910,2910,2910,0
20230710,095700,78739240,2910,2910,2910,2910,0
20230710,095600,78739240,2910,2910,2910,2910,0
20230710,095500,78739240,2910,2890,2910,2890,101
20230710,095400,78447330,2890,2910,2910,2890,2001
20230710,095300,72660850,2900,2900,2900,2900,0
20230710,095200,72660850,2900,2900,2900,2900,2
20230710,095100,72655050,2910,2910,2910,2910,330
20230710,095000,71694750,2910,2910,2910,2910,0
20230710,094900,71694750,2910,2910,2910,2910,0
20230710,094800,71694750,2910,2895,2910,2890,2760
20230710,094700,63708010,2895,2895,2895,2895,0
20230710,094600,63708010,2895,2895,2895,2895,0
20230710,094500,63708010,2895,2895,2895,2895,34
20230710,094400,63609580,2885,2885,2885,2885,0
20230710,094300,63609580,2885,2885,2885,2885,3200
20230710,094200,54377580,2885,2885,2885,2885,0
20230710,094100,54377580,2885,2885,2885,2885,200
20230710,094000,53800580,2885,2885,2885,2885,0
20230710,093900,53800580,2885,2885,2885,2885,92
20230710,093800,53535160,2885,2885,2885,2885,2
20230710,093700,53529390,2890,2895,2895,2890,468
20230710,093600,52176845,2875,2875,2875,2875,0
20230710,093500,52176845,2875,2875,2875,2875,0
20230710,093400,52176845,2875,2875,2875,2875,47
20230710,093300,52041720,2875,2900,2900,2875,41
20230710,093200,51923820,2900,2900,2900,2900,0
20230710,093100,51923820,2900,2890,2900,2890,171
20230710,093000,51429110,2890,2890,2890,2890,0
20230710,092900,51429110,2890,2890,2890,2890,0
20230710,092800,51429110,2890,2870,2890,2870,174
20230710,092700,50929630,2870,2870,2870,2870,1319
20230710,092600,47144100,2870,2870,2870,2870,233
20230710,092500,46475390,2870,2870,2870,2870,319
20230710,092400,45559860,2870,2870,2870,2870,1
20230710,092300,45556990,2870,2870,2870,2870,10
20230710,092200,45528290,2870,2880,2880,2870,1957
20230710,092100,39908130,2875,2880,2880,2875,2000
20230710,092000,34153530,2885,2885,2885,2885,0
20230710,091900,34153530,2885,2900,2900,2885,1181
20230710,091800,30734300,2895,2895,2895,2895,1055
20230710,091700,27680075,2900,2900,2900,2900,70
20230710,091600,27477075,2900,2895,2900,2895,553
20230710,091500,25876135,2895,2890,2895,2890,4
20230710,091400,25864570,2890,2890,2890,2890,585
20230710,091300,24173920,2885,2890,2890,2885,483
20230710,091200,22780460,2890,2885,2890,2885,69
20230710,091100,22581390,2885,2880,2885,2880,2
20230710,091000,22575625,2880,2880,2880,2880,0
20230710,090900,22575625,2880,2880,2880,2880,81
20230710,090800,22342345,2880,2880,2890,2875,1147
20230710,090700,19042770,2890,2900,2900,2880,313
20230710,090600,18141120,2890,2910,2910,2890,3095
20230710,090500,9177665,2915,2925,2925,2915,1512
20230710,090400,4768690,2940,2925,2940,2925,20
20230710,090300,4710175,2925,2920,2960,2920,1142
20230710,090200,1366720,2920,2920,2920,2920,20
20230710,090100,1308320,2920,2920,2920,2920,228
20230710,090000,642560,2920,2920,2920,2920,68