KissMeData/036710/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191200,191836260,2900,2900,2900,2900,1621
20230711,191100,191836260,2900,2900,2900,2900,0
20230711,191000,191836260,2900,2900,2900,2900,0
20230711,190900,191836260,2900,2900,2900,2900,0
20230711,190800,191836260,2900,2900,2900,2900,0
20230711,190700,191836260,2900,2900,2900,2900,0
20230711,190600,191836260,2900,2900,2900,2900,0
20230711,190500,191836260,2900,2900,2900,2900,0
20230711,190400,191836260,2900,2900,2900,2900,0
20230711,190300,191836260,2900,2900,2900,2900,0
20230711,190200,191836260,2900,2900,2900,2900,0
20230711,190100,191836260,2900,2900,2900,2900,0
20230711,190000,191836260,2900,2900,2900,2900,0
20230711,185900,191836260,2900,2900,2900,2900,0
20230711,185800,191836260,2900,2900,2900,2900,0
20230711,185700,191836260,2900,2900,2900,2900,0
20230711,185600,191836260,2900,2900,2900,2900,0
20230711,185500,191836260,2900,2900,2900,2900,0
20230711,185400,191836260,2900,2900,2900,2900,0
20230711,185300,191836260,2900,2900,2900,2900,0
20230711,185200,191836260,2900,2900,2900,2900,0
20230711,185100,191836260,2900,2900,2900,2900,0
20230711,185000,191836260,2900,2900,2900,2900,0
20230711,184900,191836260,2900,2900,2900,2900,0
20230711,184800,191836260,2900,2900,2900,2900,0
20230711,184700,191836260,2900,2900,2900,2900,0
20230711,184600,191836260,2900,2900,2900,2900,0
20230711,184500,191836260,2900,2900,2900,2900,0
20230711,184400,191836260,2900,2900,2900,2900,0
20230711,184300,191836260,2900,2900,2900,2900,0
20230711,184200,191836260,2900,2900,2900,2900,1621
20230711,184100,191836260,2900,2900,2900,2900,0
20230711,184000,191836260,2900,2900,2900,2900,0
20230711,183900,191836260,2900,2900,2900,2900,0
20230711,183800,191836260,2900,2900,2900,2900,0
20230711,183700,191836260,2900,2900,2900,2900,0
20230711,183600,191836260,2900,2900,2900,2900,0
20230711,183500,191836260,2900,2900,2900,2900,0
20230711,183400,191836260,2900,2900,2900,2900,0
20230711,183300,191836260,2900,2900,2900,2900,0
20230711,183200,191836260,2900,2900,2900,2900,0
20230711,183100,191836260,2900,2900,2900,2900,0
20230711,183000,191836260,2900,2900,2900,2900,0
20230711,182900,191836260,2900,2900,2900,2900,0
20230711,182800,191836260,2900,2900,2900,2900,0
20230711,182700,191836260,2900,2900,2900,2900,0
20230711,182600,191836260,2900,2900,2900,2900,0
20230711,182500,191836260,2900,2900,2900,2900,0
20230711,182400,191836260,2900,2900,2900,2900,0
20230711,182300,191836260,2900,2900,2900,2900,0
20230711,182200,191836260,2900,2900,2900,2900,0
20230711,182100,191836260,2900,2900,2900,2900,0
20230711,182000,191836260,2900,2900,2900,2900,0
20230711,181900,191836260,2900,2900,2900,2900,0
20230711,181800,191836260,2900,2900,2900,2900,0
20230711,181700,191836260,2900,2900,2900,2900,0
20230711,181600,191836260,2900,2900,2900,2900,0
20230711,181500,191836260,2900,2900,2900,2900,0
20230711,181400,191836260,2900,2900,2900,2900,0
20230711,181300,191836260,2900,2900,2900,2900,0
20230711,181200,191836260,2900,2900,2900,2900,1621
20230711,181100,191836260,2900,2900,2900,2900,0
20230711,181000,191836260,2900,2900,2900,2900,0
20230711,180900,191836260,2900,2900,2900,2900,0
20230711,180800,191836260,2900,2900,2900,2900,0
20230711,180700,191836260,2900,2900,2900,2900,0
20230711,180600,191836260,2900,2900,2900,2900,0
20230711,180500,191836260,2900,2900,2900,2900,0
20230711,180400,191836260,2900,2900,2900,2900,0
20230711,180300,191836260,2900,2900,2900,2900,0
20230711,180200,191836260,2900,2900,2900,2900,0
20230711,180100,191836260,2900,2900,2900,2900,0
20230711,180000,191836260,2900,2900,2900,2900,0
20230711,175900,191836260,2900,2900,2900,2900,0
20230711,175800,191836260,2900,2900,2900,2900,0
20230711,175700,191836260,2900,2900,2900,2900,0
20230711,175600,191836260,2900,2900,2900,2900,0
20230711,175500,191836260,2900,2900,2900,2900,0
20230711,175400,191836260,2900,2900,2900,2900,0
20230711,175300,191836260,2900,2900,2900,2900,0
20230711,175200,191836260,2900,2900,2900,2900,0
20230711,175100,191836260,2900,2900,2900,2900,0
20230711,175000,191836260,2900,2900,2900,2900,0
20230711,174900,191836260,2900,2900,2900,2900,0
20230711,174800,191836260,2900,2900,2900,2900,0
20230711,174700,191836260,2900,2900,2900,2900,0
20230711,174600,191836260,2900,2900,2900,2900,0
20230711,174500,191836260,2900,2900,2900,2900,0
20230711,174400,191836260,2900,2900,2900,2900,0
20230711,174300,191836260,2900,2900,2900,2900,0
20230711,174200,191836260,2900,2900,2900,2900,1621
20230711,174100,191836260,2900,2900,2900,2900,0
20230711,174000,191836260,2900,2900,2900,2900,0
20230711,173900,191836260,2900,2900,2900,2900,0
20230711,173800,191836260,2900,2900,2900,2900,0
20230711,173700,191836260,2900,2900,2900,2900,0
20230711,173600,191836260,2900,2900,2900,2900,0
20230711,173500,191836260,2900,2900,2900,2900,0
20230711,173400,191836260,2900,2900,2900,2900,0
20230711,173300,191836260,2900,2900,2900,2900,0
20230711,173200,191836260,2900,2900,2900,2900,0
20230711,173100,191836260,2900,2900,2900,2900,0
20230711,173000,191836260,2900,2900,2900,2900,0
20230711,172900,191836260,2900,2900,2900,2900,0
20230711,172800,191836260,2900,2900,2900,2900,0
20230711,172700,191836260,2900,2900,2900,2900,0
20230711,172600,191836260,2900,2900,2900,2900,0
20230711,172500,191836260,2900,2900,2900,2900,0
20230711,172400,191836260,2900,2900,2900,2900,0
20230711,172300,191836260,2900,2900,2900,2900,0
20230711,172200,191836260,2900,2900,2900,2900,0
20230711,172100,191836260,2900,2900,2900,2900,0
20230711,172000,191836260,2900,2900,2900,2900,0
20230711,171900,191836260,2900,2900,2900,2900,0
20230711,171800,191836260,2900,2900,2900,2900,0
20230711,171700,191836260,2900,2900,2900,2900,0
20230711,171600,191836260,2900,2900,2900,2900,0
20230711,171500,191836260,2900,2900,2900,2900,0
20230711,171400,191836260,2900,2900,2900,2900,0
20230711,171300,191836260,2900,2900,2900,2900,0
20230711,171200,191836260,2900,2900,2900,2900,1621
20230711,171100,191836260,2900,2900,2900,2900,0
20230711,171000,191836260,2900,2900,2900,2900,0
20230711,170900,191836260,2900,2900,2900,2900,0
20230711,170800,191836260,2900,2900,2900,2900,0
20230711,170700,191836260,2900,2900,2900,2900,0
20230711,170600,191836260,2900,2900,2900,2900,0
20230711,170500,191836260,2900,2900,2900,2900,0
20230711,170400,191836260,2900,2900,2900,2900,0
20230711,170300,191836260,2900,2900,2900,2900,0
20230711,170200,191836260,2900,2900,2900,2900,0
20230711,170100,191836260,2900,2900,2900,2900,0
20230711,170000,191836260,2900,2900,2900,2900,0
20230711,165900,191836260,2900,2900,2900,2900,0
20230711,165800,191836260,2900,2900,2900,2900,0
20230711,165700,191836260,2900,2900,2900,2900,0
20230711,165600,191836260,2900,2900,2900,2900,0
20230711,165500,191836260,2900,2900,2900,2900,0
20230711,165400,191836260,2900,2900,2900,2900,0
20230711,165300,191836260,2900,2900,2900,2900,0
20230711,165200,191836260,2900,2900,2900,2900,0
20230711,165100,191836260,2900,2900,2900,2900,0
20230711,165000,191836260,2900,2900,2900,2900,0
20230711,164900,191836260,2900,2900,2900,2900,0
20230711,164800,191836260,2900,2900,2900,2900,0
20230711,164700,191836260,2900,2900,2900,2900,0
20230711,164600,191836260,2900,2900,2900,2900,0
20230711,164500,191836260,2900,2900,2900,2900,0
20230711,164400,191836260,2900,2900,2900,2900,0
20230711,164300,191836260,2900,2900,2900,2900,0
20230711,164200,191836260,2900,2900,2900,2900,1621
20230711,164100,191836260,2900,2900,2900,2900,0
20230711,164000,191836260,2900,2900,2900,2900,0
20230711,163900,191836260,2900,2900,2900,2900,0
20230711,163800,191836260,2900,2900,2900,2900,0
20230711,163700,191836260,2900,2900,2900,2900,0
20230711,163600,191836260,2900,2900,2900,2900,0
20230711,163500,191836260,2900,2900,2900,2900,0
20230711,163400,191836260,2900,2900,2900,2900,0
20230711,163300,191836260,2900,2900,2900,2900,0
20230711,163200,191836260,2900,2900,2900,2900,0
20230711,163100,191836260,2900,2900,2900,2900,0
20230711,163000,191836260,2900,2900,2900,2900,0
20230711,162900,191836260,2900,2900,2900,2900,0
20230711,162800,191836260,2900,2900,2900,2900,0
20230711,162700,191836260,2900,2900,2900,2900,0
20230711,162600,191836260,2900,2900,2900,2900,0
20230711,162500,191836260,2900,2900,2900,2900,0
20230711,162400,191836260,2900,2900,2900,2900,0
20230711,162300,191836260,2900,2900,2900,2900,0
20230711,162200,191836260,2900,2900,2900,2900,0
20230711,162100,191836260,2900,2900,2900,2900,0
20230711,162000,191836260,2900,2900,2900,2900,0
20230711,161900,191836260,2900,2900,2900,2900,0
20230711,161800,191836260,2900,2900,2900,2900,0
20230711,161700,191836260,2900,2900,2900,2900,0
20230711,161600,191836260,2900,2900,2900,2900,0
20230711,161500,191836260,2900,2900,2900,2900,0
20230711,161400,191836260,2900,2900,2900,2900,0
20230711,161300,191836260,2900,2900,2900,2900,0
20230711,161200,191836260,2900,2900,2900,2900,1621
20230711,161100,191836260,2900,2900,2900,2900,0
20230711,161000,191836260,2900,2900,2900,2900,0
20230711,160900,191836260,2900,2900,2900,2900,0
20230711,160800,191836260,2900,2900,2900,2900,0
20230711,160700,191836260,2900,2900,2900,2900,0
20230711,160600,191836260,2900,2900,2900,2900,0
20230711,160500,191836260,2900,2900,2900,2900,0
20230711,160400,191836260,2900,2900,2900,2900,0
20230711,160300,191836260,2900,2900,2900,2900,0
20230711,160200,191836260,2900,2900,2900,2900,0
20230711,160100,191836260,2900,2900,2900,2900,0
20230711,160000,191836260,2900,2900,2900,2900,0
20230711,155900,191836260,2900,2900,2900,2900,0
20230711,155800,191836260,2900,2900,2900,2900,0
20230711,155700,191836260,2900,2900,2900,2900,0
20230711,155600,191836260,2900,2900,2900,2900,0
20230711,155500,191836260,2900,2900,2900,2900,0
20230711,155400,191836260,2900,2900,2900,2900,0
20230711,155300,191836260,2900,2900,2900,2900,0
20230711,155200,191836260,2900,2900,2900,2900,0
20230711,155100,191836260,2900,2900,2900,2900,0
20230711,155000,191836260,2900,2900,2900,2900,0
20230711,154900,191836260,2900,2900,2900,2900,0
20230711,154800,191836260,2900,2900,2900,2900,0
20230711,154700,191836260,2900,2900,2900,2900,0
20230711,154600,191836260,2900,2900,2900,2900,0
20230711,154500,191836260,2900,2900,2900,2900,0
20230711,154400,191836260,2900,2900,2900,2900,0
20230711,154300,191836260,2900,2900,2900,2900,0
20230711,154200,191836260,2900,2900,2900,2900,1621
20230711,154100,191836260,2900,2900,2900,2900,0
20230711,154000,191836260,2900,2900,2900,2900,0
20230711,153900,191836260,2900,2900,2900,2900,0
20230711,153800,191836260,2900,2900,2900,2900,0
20230711,153700,191836260,2900,2900,2900,2900,0
20230711,153600,191836260,2900,2900,2900,2900,0
20230711,153500,191836260,2900,2900,2900,2900,0
20230711,153400,191836260,2900,2900,2900,2900,0
20230711,153300,191836260,2900,2900,2900,2900,0
20230711,153200,191836260,2900,2900,2900,2900,0
20230711,153100,191836260,2900,2900,2900,2900,0
20230711,153000,191836260,2900,2900,2900,2900,1621
20230711,152900,187135360,2895,2895,2895,2895,0
20230711,152800,187135360,2895,2895,2895,2895,0
20230711,152700,187135360,2895,2895,2895,2895,0
20230711,152600,187135360,2895,2895,2895,2895,0
20230711,152500,187135360,2895,2895,2895,2895,0
20230711,152400,187135360,2895,2895,2895,2895,0
20230711,152300,187135360,2895,2895,2895,2895,0
20230711,152200,187135360,2895,2895,2895,2895,0
20230711,152100,187135360,2895,2895,2895,2895,0
20230711,152000,187135360,2895,2895,2895,2895,0
20230711,151900,187135360,2895,2895,2895,2895,56
20230711,151800,186973240,2895,2895,2895,2895,32
20230711,151700,186880600,2895,2900,2900,2895,1136
20230711,151600,183591730,2895,2895,2900,2895,679
20230711,151500,181625970,2895,2895,2895,2895,0
20230711,151400,181625970,2895,2900,2900,2895,21
20230711,151300,181565120,2900,2900,2900,2900,11
20230711,151200,181533220,2895,2895,2895,2895,7
20230711,151100,181512955,2895,2900,2900,2895,555
20230711,151000,179903840,2900,2900,2900,2900,0
20230711,150900,179903840,2900,2900,2900,2900,33
20230711,150800,179808140,2900,2900,2900,2900,0
20230711,150700,179808140,2900,2900,2900,2900,0
20230711,150600,179808140,2900,2900,2900,2900,0
20230711,150500,179808140,2900,2900,2900,2900,0
20230711,150400,179808140,2900,2905,2905,2900,2988
20230711,150300,171141155,2905,2905,2905,2905,0
20230711,150200,171141155,2905,2905,2905,2905,50
20230711,150100,170995905,2905,2905,2905,2905,848
20230711,150000,168532465,2905,2905,2905,2905,4
20230711,145900,168520845,2900,2900,2900,2900,0
20230711,145800,168520845,2900,2900,2900,2900,0
20230711,145700,168520845,2900,2905,2905,2900,286
20230711,145600,167691440,2900,2900,2900,2900,4
20230711,145500,167679840,2900,2900,2900,2900,0
20230711,145400,167679840,2900,2900,2900,2900,182
20230711,145300,167152040,2900,2900,2900,2900,0
20230711,145200,167152040,2900,2895,2900,2890,952
20230711,145100,164398245,2895,2895,2895,2895,0
20230711,145000,164398245,2895,2895,2895,2895,49
20230711,144900,164256390,2895,2895,2895,2895,0
20230711,144800,164256390,2895,2895,2895,2895,0
20230711,144700,164256390,2895,2895,2895,2895,0
20230711,144600,164256390,2895,2895,2895,2895,360
20230711,144500,163214190,2885,2885,2885,2885,0
20230711,144400,163214190,2885,2885,2885,2885,0
20230711,144300,163214190,2885,2885,2885,2885,149
20230711,144200,162784325,2885,2885,2885,2885,0
20230711,144100,162784325,2885,2895,2895,2885,40
20230711,144000,162668905,2895,2895,2895,2895,0
20230711,143900,162668905,2895,2895,2895,2895,0
20230711,143800,162668905,2895,2895,2895,2895,0
20230711,143700,162668905,2895,2890,2895,2890,10
20230711,143600,162640000,2890,2890,2890,2890,103
20230711,143500,162342330,2890,2890,2890,2890,0
20230711,143400,162342330,2890,2890,2890,2890,0
20230711,143300,162342330,2890,2890,2890,2890,3
20230711,143200,162333660,2890,2890,2890,2890,63
20230711,143100,162151590,2890,2890,2890,2890,0
20230711,143000,162151590,2890,2890,2890,2890,0
20230711,142900,162151590,2890,2890,2890,2890,0
20230711,142800,162151590,2890,2890,2890,2890,50
20230711,142700,162007090,2890,2890,2890,2890,0
20230711,142600,162007090,2890,2890,2890,2890,0
20230711,142500,162007090,2890,2890,2890,2890,148
20230711,142400,161579370,2890,2890,2890,2890,0
20230711,142300,161579370,2890,2890,2890,2890,172
20230711,142200,161082290,2885,2885,2885,2885,0
20230711,142100,161082290,2885,2885,2885,2885,234
20230711,142000,160407200,2885,2885,2885,2885,0
20230711,141900,160407200,2885,2885,2885,2885,164
20230711,141800,159934060,2890,2890,2890,2890,11
20230711,141700,159902270,2890,2890,2890,2890,1
20230711,141600,159899380,2890,2890,2890,2890,0
20230711,141500,159899380,2890,2890,2890,2890,60
20230711,141400,159725980,2890,2890,2890,2890,6
20230711,141300,159708640,2890,2890,2890,2890,0
20230711,141200,159708640,2890,2890,2890,2890,0
20230711,141100,159708640,2890,2890,2890,2890,0
20230711,141000,159708640,2890,2890,2890,2890,5
20230711,140900,159694190,2890,2890,2890,2890,0
20230711,140800,159694190,2890,2890,2890,2890,5
20230711,140700,159679740,2890,2890,2890,2890,3
20230711,140600,159671070,2890,2885,2890,2885,136
20230711,140500,159278425,2885,2885,2885,2885,0
20230711,140400,159278425,2885,2885,2885,2885,10
20230711,140300,159249575,2885,2885,2885,2885,6
20230711,140200,159232265,2880,2880,2880,2880,0
20230711,140100,159232265,2880,2880,2880,2880,0
20230711,140000,159232265,2880,2885,2885,2880,6644
20230711,135900,140093810,2885,2885,2885,2885,0
20230711,135800,140093810,2885,2890,2890,2885,3000
20230711,135700,131431155,2890,2890,2890,2890,0
20230711,135600,131431155,2890,2890,2890,2890,0
20230711,135500,131431155,2890,2890,2890,2890,40
20230711,135400,131315555,2890,2890,2890,2890,0
20230711,135300,131315555,2890,2890,2890,2890,0
20230711,135200,131315555,2890,2890,2890,2890,0
20230711,135100,131315555,2890,2890,2890,2890,0
20230711,135000,131315555,2890,2890,2890,2890,0
20230711,134900,131315555,2890,2890,2890,2890,0
20230711,134800,131315555,2890,2890,2890,2890,0
20230711,134700,131315555,2890,2890,2890,2890,10
20230711,134600,131286655,2885,2885,2885,2885,0
20230711,134500,131286655,2885,2885,2885,2885,0
20230711,134400,131286655,2885,2885,2885,2885,0
20230711,134300,131286655,2885,2885,2885,2885,0
20230711,134200,131286655,2885,2885,2885,2885,0
20230711,134100,131286655,2885,2885,2885,2885,0
20230711,134000,131286655,2885,2885,2885,2885,0
20230711,133900,131286655,2885,2885,2885,2885,0
20230711,133800,131286655,2885,2885,2885,2885,0
20230711,133700,131286655,2885,2885,2885,2885,0
20230711,133600,131286655,2885,2900,2900,2885,1376
20230711,133500,127309265,2900,2900,2900,2900,0
20230711,133400,127309265,2900,2900,2900,2900,0
20230711,133300,127309265,2900,2895,2900,2895,66
20230711,133200,127117895,2895,2895,2895,2895,0
20230711,133100,127117895,2895,2895,2895,2895,168
20230711,133000,126631535,2890,2890,2890,2890,575
20230711,132900,124969785,2890,2890,2890,2890,0
20230711,132800,124969785,2890,2890,2890,2890,0
20230711,132700,124969785,2890,2890,2890,2890,0
20230711,132600,124969785,2890,2890,2890,2890,5
20230711,132500,124955335,2885,2885,2885,2885,0
20230711,132400,124955335,2885,2885,2885,2885,21
20230711,132300,124894750,2890,2890,2890,2890,24
20230711,132200,124825390,2885,2885,2885,2885,0
20230711,132100,124825390,2885,2890,2890,2885,928
20230711,132000,122148100,2890,2890,2890,2890,15
20230711,131900,122104750,2890,2890,2890,2890,0
20230711,131800,122104750,2890,2890,2890,2890,50
20230711,131700,121960250,2890,2890,2890,2890,0
20230711,131600,121960250,2890,2890,2890,2890,30
20230711,131500,121873550,2890,2890,2890,2890,4
20230711,131400,121861990,2885,2885,2885,2885,1
20230711,131300,121859105,2885,2890,2890,2885,51
20230711,131200,121711720,2895,2895,2895,2895,0
20230711,131100,121711720,2895,2895,2895,2895,0
20230711,131000,121711720,2895,2895,2895,2895,0
20230711,130900,121711720,2895,2895,2895,2895,0
20230711,130800,121711720,2895,2895,2895,2895,0
20230711,130700,121711720,2895,2895,2895,2895,0
20230711,130600,121711720,2895,2895,2895,2895,0
20230711,130500,121711720,2895,2895,2895,2895,0
20230711,130400,121711720,2895,2895,2895,2895,0
20230711,130300,121711720,2895,2895,2895,2895,100
20230711,130200,121422220,2895,2895,2895,2895,0
20230711,130100,121422220,2895,2895,2895,2895,34
20230711,130000,121323790,2895,2895,2895,2895,949
20230711,125900,118576435,2890,2890,2890,2890,0
20230711,125800,118576435,2890,2890,2890,2890,0
20230711,125700,118576435,2890,2890,2890,2890,0
20230711,125600,118576435,2890,2890,2890,2890,0
20230711,125500,118576435,2890,2890,2890,2890,0
20230711,125400,118576435,2890,2890,2890,2890,0
20230711,125300,118576435,2890,2890,2890,2890,0
20230711,125200,118576435,2890,2890,2890,2890,0
20230711,125100,118576435,2890,2890,2890,2890,0
20230711,125000,118576435,2890,2890,2890,2890,0
20230711,124900,118576435,2890,2890,2890,2890,0
20230711,124800,118576435,2890,2890,2890,2890,39
20230711,124700,118463725,2890,2885,2890,2885,5
20230711,124600,118449285,2880,2880,2880,2880,1094
20230711,124500,115298565,2885,2885,2885,2885,20
20230711,124400,115240865,2880,2880,2880,2880,0
20230711,124300,115240865,2880,2880,2880,2880,0
20230711,124200,115240865,2880,2880,2880,2880,12
20230711,124100,115206305,2880,2880,2880,2880,0
20230711,124000,115206305,2880,2880,2880,2880,0
20230711,123900,115206305,2880,2880,2880,2880,0
20230711,123800,115206305,2880,2900,2900,2880,265
20230711,123700,114442405,2895,2885,2895,2885,150
20230711,123600,114009445,2870,2870,2870,2870,0
20230711,123500,114009445,2870,2870,2870,2870,0
20230711,123400,114009445,2870,2870,2870,2870,0
20230711,123300,114009445,2870,2875,2875,2870,2000
20230711,123200,108268580,2870,2870,2870,2870,0
20230711,123100,108268580,2870,2875,2875,2870,1000
20230711,123000,105396160,2875,2880,2880,2875,57
20230711,122900,105232165,2875,2875,2875,2875,0
20230711,122800,105232165,2875,2875,2875,2875,0
20230711,122700,105232165,2875,2875,2875,2875,148
20230711,122600,104806665,2880,2880,2880,2880,52
20230711,122500,104656905,2880,2880,2880,2880,92
20230711,122400,104391945,2880,2880,2880,2880,36
20230711,122300,104288265,2870,2870,2870,2870,0
20230711,122200,104288265,2870,2870,2870,2870,0
20230711,122100,104288265,2870,2895,2895,2870,10000
20230711,122000,75470240,2900,2900,2900,2900,0
20230711,121900,75470240,2900,2900,2900,2900,94
20230711,121800,75197640,2900,2900,2900,2900,3
20230711,121700,75188940,2900,2900,2900,2900,0
20230711,121600,75188940,2900,2900,2900,2900,0
20230711,121500,75188940,2900,2900,2900,2900,0
20230711,121400,75188940,2900,2895,2900,2895,1023
20230711,121300,72222355,2895,2900,2900,2895,8
20230711,121200,72199175,2900,2900,2900,2900,0
20230711,121100,72199175,2900,2900,2900,2900,0
20230711,121000,72199175,2900,2900,2900,2900,64
20230711,120900,72013575,2900,2900,2900,2900,1000
20230711,120800,69113575,2900,2900,2900,2900,0
20230711,120700,69113575,2900,2900,2900,2900,0
20230711,120600,69113575,2900,2900,2900,2900,0
20230711,120500,69113575,2900,2900,2900,2900,0
20230711,120400,69113575,2900,2900,2900,2900,0
20230711,120300,69113575,2900,2900,2900,2900,0
20230711,120200,69113575,2900,2895,2900,2895,28
20230711,120100,69032415,2895,2895,2895,2895,8
20230711,120000,69009255,2895,2895,2895,2895,8
20230711,115900,68986095,2895,2895,2895,2895,937
20230711,115800,66273480,2890,2890,2890,2890,21
20230711,115700,66212790,2890,2890,2890,2890,0
20230711,115600,66212790,2890,2890,2890,2890,0
20230711,115500,66212790,2890,2890,2890,2890,4
20230711,115400,66201230,2895,2895,2895,2895,0
20230711,115300,66201230,2895,2895,2895,2895,0
20230711,115200,66201230,2895,2895,2895,2895,0
20230711,115100,66201230,2895,2895,2895,2895,0
20230711,115000,66201230,2895,2895,2895,2895,0
20230711,114900,66201230,2895,2895,2895,2895,0
20230711,114800,66201230,2895,2895,2895,2895,0
20230711,114700,66201230,2895,2895,2895,2895,0
20230711,114600,66201230,2895,2895,2895,2895,0
20230711,114500,66201230,2895,2895,2895,2895,0
20230711,114400,66201230,2895,2895,2895,2895,10
20230711,114300,66172280,2890,2890,2890,2890,300
20230711,114200,65305280,2895,2890,2895,2890,821
20230711,114100,62928590,2890,2890,2890,2890,785
20230711,114000,60659940,2895,2895,2895,2895,221
20230711,113900,60020145,2890,2890,2890,2890,4
20230711,113800,60008585,2890,2890,2890,2890,0
20230711,113700,60008585,2890,2890,2890,2890,22
20230711,113600,59945005,2890,2890,2890,2890,5
20230711,113500,59930555,2895,2895,2895,2895,48
20230711,113400,59791595,2895,2890,2895,2890,5
20230711,113300,59777140,2890,2890,2890,2890,0
20230711,113200,59777140,2890,2890,2890,2890,16
20230711,113100,59730900,2895,2895,2895,2895,290
20230711,113000,58891350,2890,2890,2890,2890,19
20230711,112900,58836440,2890,2890,2890,2890,0
20230711,112800,58836440,2890,2890,2890,2890,0
20230711,112700,58836440,2890,2890,2890,2890,16
20230711,112600,58790200,2890,2890,2890,2890,0
20230711,112500,58790200,2890,2890,2890,2890,34
20230711,112400,58691940,2890,2890,2890,2890,1
20230711,112300,58689050,2890,2890,2890,2890,16
20230711,112200,58642810,2890,2890,2890,2890,0
20230711,112100,58642810,2890,2890,2890,2890,0
20230711,112000,58642810,2890,2895,2895,2890,27
20230711,111900,58564760,2895,2895,2895,2895,19
20230711,111800,58509755,2895,2895,2895,2895,9
20230711,111700,58483700,2900,2895,2900,2895,5
20230711,111600,58469220,2895,2900,2900,2895,18
20230711,111500,58417105,2900,2900,2900,2900,0
20230711,111400,58417105,2900,2900,2900,2900,0
20230711,111300,58417105,2900,2900,2900,2900,0
20230711,111200,58417105,2900,2900,2900,2900,4
20230711,111100,58405505,2900,2900,2900,2900,0
20230711,111000,58405505,2900,2900,2900,2900,1
20230711,110900,58402605,2890,2895,2895,2890,513
20230711,110800,56917535,2895,2895,2895,2895,500
20230711,110700,55470035,2890,2890,2890,2890,23
20230711,110600,55403565,2890,2890,2890,2890,4
20230711,110500,55392005,2890,2890,2890,2890,23
20230711,110400,55325535,2890,2890,2890,2890,0
20230711,110300,55325535,2890,2890,2890,2890,32
20230711,110200,55233055,2890,2890,2890,2890,4
20230711,110100,55221495,2895,2895,2895,2895,0
20230711,110000,55221495,2895,2895,2895,2895,1
20230711,105900,55218600,2895,2895,2895,2895,0
20230711,105800,55218600,2895,2895,2895,2895,0
20230711,105700,55218600,2895,2895,2895,2895,110
20230711,105600,54900150,2890,2895,2895,2890,37
20230711,105500,54793150,2895,2890,2895,2890,5
20230711,105400,54778695,2895,2895,2895,2895,401
20230711,105300,53617800,2890,2890,2890,2890,23
20230711,105200,53551330,2890,2890,2890,2890,4
20230711,105100,53539770,2895,2895,2895,2895,0
20230711,105000,53539770,2895,2890,2895,2890,53
20230711,104900,53386450,2895,2895,2895,2895,0
20230711,104800,53386450,2895,2890,2895,2890,5
20230711,104700,53371995,2890,2890,2890,2890,9
20230711,104600,53345985,2895,2895,2895,2895,0
20230711,104500,53345985,2895,2895,2895,2895,0
20230711,104400,53345985,2895,2890,2895,2890,231
20230711,104300,52677285,2890,2890,2890,2890,0
20230711,104200,52677285,2890,2890,2890,2890,10
20230711,104100,52648385,2890,2890,2890,2890,4
20230711,104000,52636825,2890,2890,2890,2890,10
20230711,103900,52607925,2890,2890,2890,2890,0
20230711,103800,52607925,2890,2890,2890,2890,10
20230711,103700,52579025,2890,2895,2895,2890,707
20230711,103600,50535790,2895,2895,2895,2895,1258
20230711,103500,46893880,2895,2895,2895,2895,40
20230711,103400,46778080,2900,2895,2900,2895,11
20230711,103300,46746230,2895,2895,2895,2895,20
20230711,103200,46688330,2895,2900,2900,2895,6027
20230711,103100,29212305,2900,2905,2905,2900,837
20230711,103000,26781020,2910,2910,2910,2910,1
20230711,102900,26778110,2905,2905,2905,2905,4
20230711,102800,26766490,2910,2910,2910,2910,0
20230711,102700,26766490,2910,2910,2910,2910,1
20230711,102600,26763580,2905,2905,2905,2905,370
20230711,102500,25688730,2905,2905,2905,2905,8
20230711,102400,25665490,2905,2910,2910,2905,531
20230711,102300,24120570,2905,2905,2905,2905,4
20230711,102200,24108950,2905,2905,2905,2905,0
20230711,102100,24108950,2905,2905,2905,2905,0
20230711,102000,24108950,2905,2905,2905,2905,0
20230711,101900,24108950,2905,2905,2905,2905,4
20230711,101800,24097330,2905,2905,2905,2905,0
20230711,101700,24097330,2905,2905,2905,2905,0
20230711,101600,24097330,2905,2905,2905,2905,4
20230711,101500,24085710,2905,2905,2905,2905,0
20230711,101400,24085710,2905,2905,2905,2905,0
20230711,101300,24085710,2905,2910,2910,2905,264
20230711,101200,23317635,2910,2910,2910,2910,1
20230711,101100,23314725,2910,2905,2910,2905,7
20230711,101000,23294375,2905,2905,2905,2905,120
20230711,100900,22945775,2905,2905,2905,2905,0
20230711,100800,22945775,2905,2905,2905,2905,0
20230711,100700,22945775,2905,2905,2905,2905,4
20230711,100600,22934155,2905,2905,2905,2905,23
20230711,100500,22867340,2905,2905,2905,2905,0
20230711,100400,22867340,2905,2905,2905,2905,5
20230711,100300,22852815,2905,2905,2905,2905,33
20230711,100200,22756950,2905,2905,2905,2905,56
20230711,100100,22594270,2905,2905,2905,2905,4
20230711,100000,22582650,2905,2905,2905,2905,522
20230711,095900,21066240,2905,2905,2905,2905,0
20230711,095800,21066240,2905,2905,2905,2905,27
20230711,095700,20987805,2910,2910,2910,2910,80
20230711,095600,20755005,2910,2910,2910,2910,20
20230711,095500,20696805,2905,2910,2910,2905,861
20230711,095400,18192685,2910,2915,2915,2910,716
20230711,095300,16105980,2915,2915,2915,2915,0
20230711,095200,16105980,2915,2915,2915,2915,4
20230711,095100,16094320,2915,2915,2915,2915,0
20230711,095000,16094320,2915,2915,2915,2915,0
20230711,094900,16094320,2915,2915,2915,2915,4
20230711,094800,16082660,2910,2910,2910,2910,0
20230711,094700,16082660,2910,2910,2910,2910,4
20230711,094600,16071020,2910,2915,2915,2910,50
20230711,094500,15925470,2915,2915,2915,2915,0
20230711,094400,15925470,2915,2915,2915,2915,4
20230711,094300,15913810,2915,2915,2915,2915,0
20230711,094200,15913810,2915,2915,2915,2915,87
20230711,094100,15660205,2915,2915,2915,2915,0
20230711,094000,15660205,2915,2915,2915,2915,0
20230711,093900,15660205,2915,2915,2915,2915,27
20230711,093800,15581500,2915,2915,2915,2915,0
20230711,093700,15581500,2915,2915,2915,2915,5
20230711,093600,15566925,2915,2915,2915,2915,21
20230711,093500,15505710,2915,2915,2915,2915,62
20230711,093400,15324980,2915,2915,2915,2915,118
20230711,093300,14981010,2915,2910,2915,2910,167
20230711,093200,14495035,2910,2910,2910,2910,9
20230711,093100,14468845,2910,2910,2910,2910,0
20230711,093000,14468845,2910,2910,2910,2910,201
20230711,092900,13883935,2910,2910,2910,2910,0
20230711,092800,13883935,2910,2910,2910,2910,0
20230711,092700,13883935,2910,2910,2915,2910,949
20230711,092600,11122340,2915,2915,2915,2915,50
20230711,092500,10976590,2920,2920,2920,2920,0
20230711,092400,10976590,2920,2920,2920,2920,571
20230711,092300,9309270,2920,2920,2920,2920,0
20230711,092200,9309270,2920,2920,2920,2920,0
20230711,092100,9309270,2920,2925,2925,2920,27
20230711,092000,9230395,2925,2925,2925,2925,0
20230711,091900,9230395,2925,2925,2925,2925,300
20230711,091800,8352895,2930,2930,2930,2930,350
20230711,091700,7327395,2930,2930,2930,2930,0
20230711,091600,7327395,2930,2930,2930,2930,0
20230711,091500,7327395,2930,2930,2930,2930,2
20230711,091400,7321535,2930,2930,2930,2930,0
20230711,091300,7321535,2930,2925,2930,2925,57
20230711,091200,7154795,2925,2925,2925,2925,100
20230711,091100,6862295,2930,2930,2930,2930,0
20230711,091000,6862295,2930,2930,2930,2930,0
20230711,090900,6862295,2930,2930,2930,2930,0
20230711,090800,6862295,2930,2925,2930,2920,618
20230711,090700,5053470,2930,2930,2930,2930,0
20230711,090600,5053470,2930,2930,2930,2930,1
20230711,090500,5050540,2925,2925,2925,2925,0
20230711,090400,5050540,2925,2930,2930,2925,362
20230711,090300,3991535,2925,2925,2925,2925,1069
20230711,090200,864710,2920,2920,2920,2920,30
20230711,090100,777110,2920,2920,2920,2920,14
20230711,090000,736230,2910,2910,2910,2910,253