KissMeData/290270/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,203800,156537185,4450,4450,4450,4450,1651
20230710,203700,156537185,4450,4450,4450,4450,0
20230710,203600,156537185,4450,4450,4450,4450,0
20230710,203500,156537185,4450,4450,4450,4450,0
20230710,203400,156537185,4450,4450,4450,4450,0
20230710,203300,156537185,4450,4450,4450,4450,0
20230710,203200,156537185,4450,4450,4450,4450,0
20230710,203100,156537185,4450,4450,4450,4450,0
20230710,203000,156537185,4450,4450,4450,4450,0
20230710,202900,156537185,4450,4450,4450,4450,0
20230710,202800,156537185,4450,4450,4450,4450,0
20230710,202700,156537185,4450,4450,4450,4450,0
20230710,202600,156537185,4450,4450,4450,4450,0
20230710,202500,156537185,4450,4450,4450,4450,0
20230710,202400,156537185,4450,4450,4450,4450,0
20230710,202300,156537185,4450,4450,4450,4450,0
20230710,202200,156537185,4450,4450,4450,4450,0
20230710,202100,156537185,4450,4450,4450,4450,0
20230710,202000,156537185,4450,4450,4450,4450,0
20230710,201900,156537185,4450,4450,4450,4450,0
20230710,201800,156537185,4450,4450,4450,4450,0
20230710,201700,156537185,4450,4450,4450,4450,0
20230710,201600,156537185,4450,4450,4450,4450,0
20230710,201500,156537185,4450,4450,4450,4450,0
20230710,201400,156537185,4450,4450,4450,4450,0
20230710,201300,156537185,4450,4450,4450,4450,0
20230710,201200,156537185,4450,4450,4450,4450,0
20230710,201100,156537185,4450,4450,4450,4450,0
20230710,201000,156537185,4450,4450,4450,4450,0
20230710,200900,156537185,4450,4450,4450,4450,0
20230710,200800,156537185,4450,4450,4450,4450,1651
20230710,200700,156537185,4450,4450,4450,4450,0
20230710,200600,156537185,4450,4450,4450,4450,0
20230710,200500,156537185,4450,4450,4450,4450,0
20230710,200400,156537185,4450,4450,4450,4450,0
20230710,200300,156537185,4450,4450,4450,4450,0
20230710,200200,156537185,4450,4450,4450,4450,0
20230710,200100,156537185,4450,4450,4450,4450,0
20230710,200000,156537185,4450,4450,4450,4450,0
20230710,195900,156537185,4450,4450,4450,4450,0
20230710,195800,156537185,4450,4450,4450,4450,0
20230710,195700,156537185,4450,4450,4450,4450,0
20230710,195600,156537185,4450,4450,4450,4450,0
20230710,195500,156537185,4450,4450,4450,4450,0
20230710,195400,156537185,4450,4450,4450,4450,0
20230710,195300,156537185,4450,4450,4450,4450,0
20230710,195200,156537185,4450,4450,4450,4450,0
20230710,195100,156537185,4450,4450,4450,4450,0
20230710,195000,156537185,4450,4450,4450,4450,0
20230710,194900,156537185,4450,4450,4450,4450,0
20230710,194800,156537185,4450,4450,4450,4450,0
20230710,194700,156537185,4450,4450,4450,4450,0
20230710,194600,156537185,4450,4450,4450,4450,0
20230710,194500,156537185,4450,4450,4450,4450,0
20230710,194400,156537185,4450,4450,4450,4450,0
20230710,194300,156537185,4450,4450,4450,4450,0
20230710,194200,156537185,4450,4450,4450,4450,0
20230710,194100,156537185,4450,4450,4450,4450,0
20230710,194000,156537185,4450,4450,4450,4450,0
20230710,193900,156537185,4450,4450,4450,4450,0
20230710,193800,156537185,4450,4450,4450,4450,1651
20230710,193700,156537185,4450,4450,4450,4450,0
20230710,193600,156537185,4450,4450,4450,4450,0
20230710,193500,156537185,4450,4450,4450,4450,0
20230710,193400,156537185,4450,4450,4450,4450,0
20230710,193300,156537185,4450,4450,4450,4450,0
20230710,193200,156537185,4450,4450,4450,4450,0
20230710,193100,156537185,4450,4450,4450,4450,0
20230710,193000,156537185,4450,4450,4450,4450,0
20230710,192900,156537185,4450,4450,4450,4450,0
20230710,192800,156537185,4450,4450,4450,4450,0
20230710,192700,156537185,4450,4450,4450,4450,0
20230710,192600,156537185,4450,4450,4450,4450,0
20230710,192500,156537185,4450,4450,4450,4450,0
20230710,192400,156537185,4450,4450,4450,4450,0
20230710,192300,156537185,4450,4450,4450,4450,0
20230710,192200,156537185,4450,4450,4450,4450,0
20230710,192100,156537185,4450,4450,4450,4450,0
20230710,192000,156537185,4450,4450,4450,4450,0
20230710,191900,156537185,4450,4450,4450,4450,0
20230710,191800,156537185,4450,4450,4450,4450,0
20230710,191700,156537185,4450,4450,4450,4450,0
20230710,191600,156537185,4450,4450,4450,4450,0
20230710,191500,156537185,4450,4450,4450,4450,0
20230710,191400,156537185,4450,4450,4450,4450,0
20230710,191300,156537185,4450,4450,4450,4450,0
20230710,191200,156537185,4450,4450,4450,4450,0
20230710,191100,156537185,4450,4450,4450,4450,0
20230710,191000,156537185,4450,4450,4450,4450,0
20230710,190900,156537185,4450,4450,4450,4450,0
20230710,190800,156537185,4450,4450,4450,4450,1651
20230710,190700,156537185,4450,4450,4450,4450,0
20230710,190600,156537185,4450,4450,4450,4450,0
20230710,190500,156537185,4450,4450,4450,4450,0
20230710,190400,156537185,4450,4450,4450,4450,0
20230710,190300,156537185,4450,4450,4450,4450,0
20230710,190200,156537185,4450,4450,4450,4450,0
20230710,190100,156537185,4450,4450,4450,4450,0
20230710,190000,156537185,4450,4450,4450,4450,0
20230710,185900,156537185,4450,4450,4450,4450,0
20230710,185800,156537185,4450,4450,4450,4450,0
20230710,185700,156537185,4450,4450,4450,4450,0
20230710,185600,156537185,4450,4450,4450,4450,0
20230710,185500,156537185,4450,4450,4450,4450,0
20230710,185400,156537185,4450,4450,4450,4450,0
20230710,185300,156537185,4450,4450,4450,4450,0
20230710,185200,156537185,4450,4450,4450,4450,0
20230710,185100,156537185,4450,4450,4450,4450,0
20230710,185000,156537185,4450,4450,4450,4450,0
20230710,184900,156537185,4450,4450,4450,4450,0
20230710,184800,156537185,4450,4450,4450,4450,0
20230710,184700,156537185,4450,4450,4450,4450,0
20230710,184600,156537185,4450,4450,4450,4450,0
20230710,184500,156537185,4450,4450,4450,4450,0
20230710,184400,156537185,4450,4450,4450,4450,0
20230710,184300,156537185,4450,4450,4450,4450,0
20230710,184200,156537185,4450,4450,4450,4450,0
20230710,184100,156537185,4450,4450,4450,4450,0
20230710,184000,156537185,4450,4450,4450,4450,0
20230710,183900,156537185,4450,4450,4450,4450,0
20230710,183800,156537185,4450,4450,4450,4450,1651
20230710,183700,156537185,4450,4450,4450,4450,0
20230710,183600,156537185,4450,4450,4450,4450,0
20230710,183500,156537185,4450,4450,4450,4450,0
20230710,183400,156537185,4450,4450,4450,4450,0
20230710,183300,156537185,4450,4450,4450,4450,0
20230710,183200,156537185,4450,4450,4450,4450,0
20230710,183100,156537185,4450,4450,4450,4450,0
20230710,183000,156537185,4450,4450,4450,4450,0
20230710,182900,156537185,4450,4450,4450,4450,0
20230710,182800,156537185,4450,4450,4450,4450,0
20230710,182700,156537185,4450,4450,4450,4450,0
20230710,182600,156537185,4450,4450,4450,4450,0
20230710,182500,156537185,4450,4450,4450,4450,0
20230710,182400,156537185,4450,4450,4450,4450,0
20230710,182300,156537185,4450,4450,4450,4450,0
20230710,182200,156537185,4450,4450,4450,4450,0
20230710,182100,156537185,4450,4450,4450,4450,0
20230710,182000,156537185,4450,4450,4450,4450,0
20230710,181900,156537185,4450,4450,4450,4450,0
20230710,181800,156537185,4450,4450,4450,4450,0
20230710,181700,156537185,4450,4450,4450,4450,0
20230710,181600,156537185,4450,4450,4450,4450,0
20230710,181500,156537185,4450,4450,4450,4450,0
20230710,181400,156537185,4450,4450,4450,4450,0
20230710,181300,156537185,4450,4450,4450,4450,0
20230710,181200,156537185,4450,4450,4450,4450,0
20230710,181100,156537185,4450,4450,4450,4450,0
20230710,181000,156537185,4450,4450,4450,4450,0
20230710,180900,156537185,4450,4450,4450,4450,0
20230710,180800,156537185,4450,4450,4450,4450,1651
20230710,180700,156537185,4450,4450,4450,4450,0
20230710,180600,156537185,4450,4450,4450,4450,0
20230710,180500,156537185,4450,4450,4450,4450,0
20230710,180400,156537185,4450,4450,4450,4450,0
20230710,180300,156537185,4450,4450,4450,4450,0
20230710,180200,156537185,4450,4450,4450,4450,0
20230710,180100,156537185,4450,4450,4450,4450,0
20230710,180000,156537185,4450,4450,4450,4450,0
20230710,175900,156537185,4450,4450,4450,4450,0
20230710,175800,156537185,4450,4450,4450,4450,0
20230710,175700,156537185,4450,4450,4450,4450,0
20230710,175600,156537185,4450,4450,4450,4450,0
20230710,175500,156537185,4450,4450,4450,4450,0
20230710,175400,156537185,4450,4450,4450,4450,0
20230710,175300,156537185,4450,4450,4450,4450,0
20230710,175200,156537185,4450,4450,4450,4450,0
20230710,175100,156537185,4450,4450,4450,4450,0
20230710,175000,156537185,4450,4450,4450,4450,0
20230710,174900,156537185,4450,4450,4450,4450,0
20230710,174800,156537185,4450,4450,4450,4450,0
20230710,174700,156537185,4450,4450,4450,4450,0
20230710,174600,156537185,4450,4450,4450,4450,0
20230710,174500,156537185,4450,4450,4450,4450,0
20230710,174400,156537185,4450,4450,4450,4450,0
20230710,174300,156537185,4450,4450,4450,4450,0
20230710,174200,156537185,4450,4450,4450,4450,0
20230710,174100,156537185,4450,4450,4450,4450,0
20230710,174000,156537185,4450,4450,4450,4450,0
20230710,173900,156537185,4450,4450,4450,4450,0
20230710,173800,156537185,4450,4450,4450,4450,1651
20230710,173700,156537185,4450,4450,4450,4450,0
20230710,173600,156537185,4450,4450,4450,4450,0
20230710,173500,156537185,4450,4450,4450,4450,0
20230710,173400,156537185,4450,4450,4450,4450,0
20230710,173300,156537185,4450,4450,4450,4450,0
20230710,173200,156537185,4450,4450,4450,4450,0
20230710,173100,156537185,4450,4450,4450,4450,0
20230710,173000,156537185,4450,4450,4450,4450,0
20230710,172900,156537185,4450,4450,4450,4450,0
20230710,172800,156537185,4450,4450,4450,4450,0
20230710,172700,156537185,4450,4450,4450,4450,0
20230710,172600,156537185,4450,4450,4450,4450,0
20230710,172500,156537185,4450,4450,4450,4450,0
20230710,172400,156537185,4450,4450,4450,4450,0
20230710,172300,156537185,4450,4450,4450,4450,0
20230710,172200,156537185,4450,4450,4450,4450,0
20230710,172100,156537185,4450,4450,4450,4450,0
20230710,172000,156537185,4450,4450,4450,4450,0
20230710,171900,156537185,4450,4450,4450,4450,0
20230710,171800,156537185,4450,4450,4450,4450,0
20230710,171700,156537185,4450,4450,4450,4450,0
20230710,171600,156537185,4450,4450,4450,4450,0
20230710,171500,156537185,4450,4450,4450,4450,0
20230710,171400,156537185,4450,4450,4450,4450,0
20230710,171300,156537185,4450,4450,4450,4450,0
20230710,171200,156537185,4450,4450,4450,4450,0
20230710,171100,156537185,4450,4450,4450,4450,0
20230710,171000,156537185,4450,4450,4450,4450,0
20230710,170900,156537185,4450,4450,4450,4450,0
20230710,170800,156537185,4450,4450,4450,4450,1651
20230710,170700,156537185,4450,4450,4450,4450,0
20230710,170600,156537185,4450,4450,4450,4450,0
20230710,170500,156537185,4450,4450,4450,4450,0
20230710,170400,156537185,4450,4450,4450,4450,0
20230710,170300,156537185,4450,4450,4450,4450,0
20230710,170200,156537185,4450,4450,4450,4450,0
20230710,170100,156537185,4450,4450,4450,4450,0
20230710,170000,156537185,4450,4450,4450,4450,0
20230710,165900,156537185,4450,4450,4450,4450,0
20230710,165800,156537185,4450,4450,4450,4450,0
20230710,165700,156537185,4450,4450,4450,4450,0
20230710,165600,156537185,4450,4450,4450,4450,0
20230710,165500,156537185,4450,4450,4450,4450,0
20230710,165400,156537185,4450,4450,4450,4450,0
20230710,165300,156537185,4450,4450,4450,4450,0
20230710,165200,156537185,4450,4450,4450,4450,0
20230710,165100,156537185,4450,4450,4450,4450,0
20230710,165000,156537185,4450,4450,4450,4450,0
20230710,164900,156537185,4450,4450,4450,4450,0
20230710,164800,156537185,4450,4450,4450,4450,0
20230710,164700,156537185,4450,4450,4450,4450,0
20230710,164600,156537185,4450,4450,4450,4450,0
20230710,164500,156537185,4450,4450,4450,4450,0
20230710,164400,156537185,4450,4450,4450,4450,0
20230710,164300,156537185,4450,4450,4450,4450,0
20230710,164200,156537185,4450,4450,4450,4450,0
20230710,164100,156537185,4450,4450,4450,4450,0
20230710,164000,156537185,4450,4450,4450,4450,0
20230710,163900,156537185,4450,4450,4450,4450,0
20230710,163800,156537185,4450,4450,4450,4450,1651
20230710,163700,156537185,4450,4450,4450,4450,0
20230710,163600,156537185,4450,4450,4450,4450,0
20230710,163500,156537185,4450,4450,4450,4450,0
20230710,163400,156537185,4450,4450,4450,4450,0
20230710,163300,156537185,4450,4450,4450,4450,0
20230710,163200,156537185,4450,4450,4450,4450,0
20230710,163100,156537185,4450,4450,4450,4450,0
20230710,163000,156537185,4450,4450,4450,4450,0
20230710,162900,156537185,4450,4450,4450,4450,0
20230710,162800,156537185,4450,4450,4450,4450,0
20230710,162700,156537185,4450,4450,4450,4450,0
20230710,162600,156537185,4450,4450,4450,4450,0
20230710,162500,156537185,4450,4450,4450,4450,0
20230710,162400,156537185,4450,4450,4450,4450,0
20230710,162300,156537185,4450,4450,4450,4450,0
20230710,162200,156537185,4450,4450,4450,4450,0
20230710,162100,156537185,4450,4450,4450,4450,0
20230710,162000,156537185,4450,4450,4450,4450,0
20230710,161900,156537185,4450,4450,4450,4450,0
20230710,161800,156537185,4450,4450,4450,4450,0
20230710,161700,156537185,4450,4450,4450,4450,0
20230710,161600,156537185,4450,4450,4450,4450,0
20230710,161500,156537185,4450,4450,4450,4450,0
20230710,161400,156537185,4450,4450,4450,4450,0
20230710,161300,156537185,4450,4450,4450,4450,0
20230710,161200,156537185,4450,4450,4450,4450,0
20230710,161100,156537185,4450,4450,4450,4450,0
20230710,161000,156537185,4450,4450,4450,4450,0
20230710,160900,156537185,4450,4450,4450,4450,0
20230710,160800,156537185,4450,4450,4450,4450,1651
20230710,160700,156537185,4450,4450,4450,4450,0
20230710,160600,156537185,4450,4450,4450,4450,0
20230710,160500,156537185,4450,4450,4450,4450,0
20230710,160400,156537185,4450,4450,4450,4450,0
20230710,160300,156537185,4450,4450,4450,4450,0
20230710,160200,156537185,4450,4450,4450,4450,0
20230710,160100,156537185,4450,4450,4450,4450,0
20230710,160000,156537185,4450,4450,4450,4450,0
20230710,155900,156537185,4450,4450,4450,4450,0
20230710,155800,156537185,4450,4450,4450,4450,0
20230710,155700,156537185,4450,4450,4450,4450,0
20230710,155600,156537185,4450,4450,4450,4450,0
20230710,155500,156537185,4450,4450,4450,4450,0
20230710,155400,156537185,4450,4450,4450,4450,0
20230710,155300,156537185,4450,4450,4450,4450,0
20230710,155200,156537185,4450,4450,4450,4450,0
20230710,155100,156537185,4450,4450,4450,4450,0
20230710,155000,156537185,4450,4450,4450,4450,0
20230710,154900,156537185,4450,4450,4450,4450,0
20230710,154800,156537185,4450,4450,4450,4450,0
20230710,154700,156537185,4450,4450,4450,4450,0
20230710,154600,156537185,4450,4450,4450,4450,0
20230710,154500,156537185,4450,4450,4450,4450,0
20230710,154400,156537185,4450,4450,4450,4450,0
20230710,154300,156537185,4450,4450,4450,4450,0
20230710,154200,156537185,4450,4450,4450,4450,0
20230710,154100,156537185,4450,4450,4450,4450,0
20230710,154000,156537185,4450,4450,4450,4450,0
20230710,153900,156537185,4450,4450,4450,4450,0
20230710,153800,156537185,4450,4450,4450,4450,1651
20230710,153700,156537185,4450,4450,4450,4450,0
20230710,153600,156537185,4450,4450,4450,4450,0
20230710,153500,156537185,4450,4450,4450,4450,0
20230710,153400,156537185,4450,4450,4450,4450,0
20230710,153300,156537185,4450,4450,4450,4450,0
20230710,153200,156537185,4450,4450,4450,4450,0
20230710,153100,156537185,4450,4450,4450,4450,0
20230710,153000,156537185,4450,4450,4450,4450,1651
20230710,152900,149190235,4450,4450,4450,4450,0
20230710,152800,149190235,4450,4450,4450,4450,0
20230710,152700,149190235,4450,4450,4450,4450,0
20230710,152600,149190235,4450,4450,4450,4450,0
20230710,152500,149190235,4450,4450,4450,4450,0
20230710,152400,149190235,4450,4450,4450,4450,0
20230710,152300,149190235,4450,4450,4450,4450,0
20230710,152200,149190235,4450,4450,4450,4450,0
20230710,152100,149190235,4450,4450,4450,4450,0
20230710,152000,149190235,4450,4450,4450,4450,0
20230710,151900,149190235,4450,4460,4460,4450,846
20230710,151800,145420265,4460,4455,4460,4455,20
20230710,151700,145331085,4450,4450,4460,4450,1286
20230710,151600,139601450,4450,4450,4450,4450,0
20230710,151500,139601450,4450,4450,4450,4450,0
20230710,151400,139601450,4450,4450,4450,4450,1
20230710,151300,139597000,4455,4450,4455,4450,269
20230710,151200,138398800,4455,4455,4455,4455,3
20230710,151100,138385435,4455,4450,4455,4450,6
20230710,151000,138358730,4450,4450,4450,4450,332
20230710,150900,136881330,4450,4450,4450,4450,1
20230710,150800,136876880,4450,4450,4450,4450,3
20230710,150700,136863530,4450,4440,4450,4440,71
20230710,150600,136548250,4445,4445,4445,4445,0
20230710,150500,136548250,4445,4445,4445,4445,1
20230710,150400,136543805,4450,4450,4450,4450,0
20230710,150300,136543805,4450,4450,4450,4450,0
20230710,150200,136543805,4450,4450,4450,4450,0
20230710,150100,136543805,4450,4450,4450,4450,0
20230710,150000,136543805,4450,4450,4450,4450,1
20230710,145900,136539355,4440,4440,4440,4440,0
20230710,145800,136539355,4440,4440,4440,4440,0
20230710,145700,136539355,4440,4440,4440,4440,4
20230710,145600,136521595,4440,4440,4440,4440,1
20230710,145500,136517155,4440,4440,4440,4440,0
20230710,145400,136517155,4440,4440,4440,4440,1
20230710,145300,136512715,4455,4455,4455,4455,145
20230710,145200,135866740,4455,4455,4455,4455,13
20230710,145100,135808825,4455,4455,4455,4455,414
20230710,145000,133964455,4455,4460,4460,4455,919
20230710,144900,129868070,4455,4455,4455,4455,50
20230710,144800,129645320,4455,4455,4455,4455,1
20230710,144700,129640865,4455,4455,4455,4455,10
20230710,144600,129596315,4455,4455,4455,4455,204
20230710,144500,128687495,4455,4455,4455,4455,13
20230710,144400,128629580,4455,4460,4460,4455,15
20230710,144300,128562730,4455,4455,4455,4455,1
20230710,144200,128558275,4455,4455,4455,4455,4
20230710,144100,128540455,4455,4455,4455,4455,122
20230710,144000,127996945,4455,4455,4455,4455,8
20230710,143900,127961305,4455,4455,4455,4455,218
20230710,143800,126990115,4460,4460,4460,4460,0
20230710,143700,126990115,4460,4460,4460,4455,12
20230710,143600,126936600,4460,4455,4460,4455,23
20230710,143500,126834095,4440,4440,4440,4440,0
20230710,143400,126834095,4440,4440,4440,4440,0
20230710,143300,126834095,4440,4440,4440,4440,0
20230710,143200,126834095,4440,4440,4440,4440,20
20230710,143100,126745295,4460,4460,4460,4460,0
20230710,143000,126745295,4460,4455,4460,4455,112
20230710,142900,126245835,4460,4460,4460,4460,0
20230710,142800,126245835,4460,4460,4460,4460,0
20230710,142700,126245835,4460,4460,4460,4460,3
20230710,142600,126232455,4460,4460,4460,4460,0
20230710,142500,126232455,4460,4460,4460,4460,0
20230710,142400,126232455,4460,4460,4460,4460,0
20230710,142300,126232455,4460,4460,4460,4460,1
20230710,142200,126227995,4445,4450,4450,4445,248
20230710,142100,125124975,4455,4455,4455,4455,32
20230710,142000,124982415,4455,4460,4460,4455,102
20230710,141900,124527505,4455,4455,4455,4455,50
20230710,141800,124304755,4460,4460,4460,4460,0
20230710,141700,124304755,4460,4460,4460,4460,46
20230710,141600,124099595,4455,4455,4455,4455,0
20230710,141500,124099595,4455,4455,4455,4455,0
20230710,141400,124099595,4455,4455,4455,4455,1
20230710,141300,124095140,4460,4460,4460,4460,52
20230710,141200,123863220,4460,4460,4460,4460,7
20230710,141100,123832000,4455,4455,4455,4455,7
20230710,141000,123800815,4455,4455,4455,4455,0
20230710,140900,123800815,4455,4455,4455,4455,0
20230710,140800,123800815,4455,4455,4455,4455,0
20230710,140700,123800815,4455,4455,4455,4455,1
20230710,140600,123796360,4455,4460,4460,4455,232
20230710,140500,122761680,4460,4460,4460,4460,0
20230710,140400,122761680,4460,4460,4460,4460,0
20230710,140300,122761680,4460,4460,4460,4460,0
20230710,140200,122761680,4460,4460,4460,4460,0
20230710,140100,122761680,4460,4460,4460,4460,0
20230710,140000,122761680,4460,4460,4460,4460,0
20230710,135900,122761680,4460,4460,4460,4460,0
20230710,135800,122761680,4460,4460,4460,4460,37
20230710,135700,122596660,4460,4460,4460,4460,0
20230710,135600,122596660,4460,4460,4460,4460,0
20230710,135500,122596660,4460,4460,4460,4460,0
20230710,135400,122596660,4460,4460,4460,4460,34
20230710,135300,122445020,4460,4460,4460,4460,0
20230710,135200,122445020,4460,4460,4460,4460,1
20230710,135100,122440560,4450,4450,4450,4450,0
20230710,135000,122440560,4450,4450,4450,4450,13
20230710,134900,122382710,4450,4450,4450,4450,0
20230710,134800,122382710,4450,4450,4450,4450,7
20230710,134700,122351560,4450,4450,4450,4450,0
20230710,134600,122351560,4450,4450,4450,4450,10
20230710,134500,122307060,4450,4450,4450,4450,0
20230710,134400,122307060,4450,4450,4450,4450,0
20230710,134300,122307060,4450,4450,4450,4450,0
20230710,134200,122307060,4450,4450,4450,4450,0
20230710,134100,122307060,4450,4450,4450,4450,0
20230710,134000,122307060,4450,4450,4450,4450,166
20230710,133900,121568360,4450,4450,4450,4450,0
20230710,133800,121568360,4450,4450,4450,4450,0
20230710,133700,121568360,4450,4450,4450,4450,0
20230710,133600,121568360,4450,4450,4450,4450,0
20230710,133500,121568360,4450,4450,4450,4450,5
20230710,133400,121546110,4450,4450,4450,4450,0
20230710,133300,121546110,4450,4450,4450,4450,31
20230710,133200,121408160,4440,4440,4440,4440,2
20230710,133100,121399280,4450,4450,4450,4450,0
20230710,133000,121399280,4450,4450,4450,4450,0
20230710,132900,121399280,4450,4450,4450,4450,0
20230710,132800,121399280,4450,4450,4450,4450,0
20230710,132700,121399280,4450,4450,4450,4450,0
20230710,132600,121399280,4450,4450,4450,4450,606
20230710,132500,118702580,4450,4450,4450,4450,0
20230710,132400,118702580,4450,4450,4450,4450,0
20230710,132300,118702580,4450,4450,4450,4450,0
20230710,132200,118702580,4450,4450,4450,4450,0
20230710,132100,118702580,4450,4450,4450,4450,0
20230710,132000,118702580,4450,4450,4450,4450,172
20230710,131900,117937180,4450,4450,4450,4450,3
20230710,131800,117923830,4450,4450,4450,4450,1
20230710,131700,117919380,4450,4450,4450,4450,44
20230710,131600,117723580,4450,4450,4450,4450,0
20230710,131500,117723580,4450,4450,4450,4450,0
20230710,131400,117723580,4450,4450,4450,4450,0
20230710,131300,117723580,4450,4450,4450,4450,0
20230710,131200,117723580,4450,4450,4450,4450,0
20230710,131100,117723580,4450,4450,4450,4450,0
20230710,131000,117723580,4450,4450,4450,4450,0
20230710,130900,117723580,4450,4450,4450,4450,112
20230710,130800,117225180,4460,4460,4460,4460,0
20230710,130700,117225180,4460,4460,4460,4460,0
20230710,130600,117225180,4460,4460,4460,4460,10
20230710,130500,117180580,4450,4450,4450,4450,0
20230710,130400,117180580,4450,4450,4450,4450,0
20230710,130300,117180580,4450,4450,4450,4450,0
20230710,130200,117180580,4450,4450,4450,4450,0
20230710,130100,117180580,4450,4450,4450,4450,0
20230710,130000,117180580,4450,4450,4450,4450,0
20230710,125900,117180580,4450,4450,4450,4450,0
20230710,125800,117180580,4450,4450,4450,4450,150
20230710,125700,116513080,4450,4450,4450,4450,0
20230710,125600,116513080,4450,4450,4450,4450,9
20230710,125500,116473030,4450,4455,4455,4450,1042
20230710,125400,111830970,4450,4450,4450,4450,600
20230710,125300,109160970,4450,4450,4450,4450,50
20230710,125200,108938470,4435,4435,4435,4435,1
20230710,125100,108934035,4435,4435,4435,4435,27
20230710,125000,108814290,4435,4435,4435,4435,0
20230710,124900,108814290,4435,4435,4435,4435,0
20230710,124800,108814290,4435,4435,4435,4435,0
20230710,124700,108814290,4435,4435,4435,4435,0
20230710,124600,108814290,4435,4435,4435,4435,34
20230710,124500,108663500,4450,4450,4450,4450,0
20230710,124400,108663500,4450,4450,4450,4450,0
20230710,124300,108663500,4450,4450,4450,4450,0
20230710,124200,108663500,4450,4450,4450,4450,0
20230710,124100,108663500,4450,4450,4450,4450,0
20230710,124000,108663500,4450,4450,4450,4450,0
20230710,123900,108663500,4450,4450,4450,4450,452
20230710,123800,106652100,4450,4450,4450,4450,218
20230710,123700,105682000,4435,4435,4435,4435,0
20230710,123600,105682000,4435,4435,4435,4435,217
20230710,123500,104719605,4455,4455,4455,4455,0
20230710,123400,104719605,4455,4455,4455,4455,0
20230710,123300,104719605,4455,4455,4455,4455,0
20230710,123200,104719605,4455,4455,4455,4455,0
20230710,123100,104719605,4455,4455,4455,4455,50
20230710,123000,104496855,4455,4455,4455,4455,0
20230710,122900,104496855,4455,4455,4455,4455,0
20230710,122800,104496855,4455,4455,4455,4455,0
20230710,122700,104496855,4455,4455,4455,4455,0
20230710,122600,104496855,4455,4450,4455,4450,400
20230710,122500,102714860,4455,4450,4455,4450,400
20230710,122400,100932930,4440,4440,4440,4440,0
20230710,122300,100932930,4440,4440,4440,4440,0
20230710,122200,100932930,4440,4440,4440,4440,0
20230710,122100,100932930,4440,4440,4440,4440,0
20230710,122000,100932930,4440,4440,4440,4440,0
20230710,121900,100932930,4440,4440,4440,4440,0
20230710,121800,100932930,4440,4440,4440,4440,0
20230710,121700,100932930,4440,4425,4440,4425,118
20230710,121600,100410000,4440,4440,4440,4440,28
20230710,121500,100285680,4440,4440,4440,4440,1
20230710,121400,100281240,4455,4455,4455,4455,0
20230710,121300,100281240,4455,4455,4455,4455,0
20230710,121200,100281240,4455,4455,4455,4455,0
20230710,121100,100281240,4455,4455,4455,4455,0
20230710,121000,100281240,4455,4450,4455,4450,450
20230710,120900,98276790,4450,4450,4450,4450,0
20230710,120800,98276790,4450,4450,4450,4450,0
20230710,120700,98276790,4450,4450,4450,4450,0
20230710,120600,98276790,4450,4450,4450,4450,9
20230710,120500,98236740,4440,4440,4440,4440,0
20230710,120400,98236740,4440,4440,4440,4440,0
20230710,120300,98236740,4440,4440,4440,4440,0
20230710,120200,98236740,4440,4440,4440,4440,27
20230710,120100,98116860,4435,4440,4440,4435,4
20230710,120000,98099110,4430,4430,4430,4430,130
20230710,115900,97523210,4430,4430,4430,4430,10
20230710,115800,97478910,4430,4430,4430,4430,0
20230710,115700,97478910,4430,4430,4430,4430,0
20230710,115600,97478910,4430,4430,4430,4430,0
20230710,115500,97478910,4430,4430,4430,4430,0
20230710,115400,97478910,4430,4430,4430,4430,0
20230710,115300,97478910,4430,4430,4430,4430,0
20230710,115200,97478910,4430,4430,4430,4430,0
20230710,115100,97478910,4430,4430,4430,4430,0
20230710,115000,97478910,4430,4430,4430,4430,0
20230710,114900,97478910,4430,4430,4430,4430,0
20230710,114800,97478910,4430,4430,4430,4430,0
20230710,114700,97478910,4430,4430,4430,4430,0
20230710,114600,97478910,4430,4430,4430,4430,0
20230710,114500,97478910,4430,4430,4430,4430,0
20230710,114400,97478910,4430,4430,4430,4430,129
20230710,114300,96907440,4430,4430,4430,4430,0
20230710,114200,96907440,4430,4430,4430,4430,0
20230710,114100,96907440,4430,4430,4430,4430,0
20230710,114000,96907440,4430,4430,4430,4430,0
20230710,113900,96907440,4430,4430,4430,4430,0
20230710,113800,96907440,4430,4430,4430,4430,0
20230710,113700,96907440,4430,4430,4430,4430,0
20230710,113600,96907440,4430,4430,4430,4430,20
20230710,113500,96818840,4430,4430,4430,4430,0
20230710,113400,96818840,4430,4430,4430,4430,0
20230710,113300,96818840,4430,4430,4430,4430,0
20230710,113200,96818840,4430,4430,4430,4430,0
20230710,113100,96818840,4430,4430,4430,4430,0
20230710,113000,96818840,4430,4430,4430,4430,0
20230710,112900,96818840,4430,4430,4430,4430,0
20230710,112800,96818840,4430,4430,4430,4430,0
20230710,112700,96818840,4430,4430,4430,4430,0
20230710,112600,96818840,4430,4430,4430,4430,0
20230710,112500,96818840,4430,4430,4430,4430,0
20230710,112400,96818840,4430,4430,4430,4430,0
20230710,112300,96818840,4430,4430,4430,4430,0
20230710,112200,96818840,4430,4430,4430,4430,0
20230710,112100,96818840,4430,4430,4430,4430,0
20230710,112000,96818840,4430,4430,4430,4430,0
20230710,111900,96818840,4430,4430,4430,4430,0
20230710,111800,96818840,4430,4430,4430,4430,0
20230710,111700,96818840,4430,4435,4435,4430,25
20230710,111600,96708015,4435,4435,4435,4435,0
20230710,111500,96708015,4435,4435,4435,4435,0
20230710,111400,96708015,4435,4435,4435,4435,200
20230710,111300,95821015,4435,4435,4435,4435,0
20230710,111200,95821015,4435,4435,4435,4435,0
20230710,111100,95821015,4435,4435,4435,4435,0
20230710,111000,95821015,4435,4435,4435,4435,0
20230710,110900,95821015,4435,4435,4435,4435,0
20230710,110800,95821015,4435,4435,4435,4435,20
20230710,110700,95732315,4445,4445,4445,4445,0
20230710,110600,95732315,4445,4445,4445,4445,0
20230710,110500,95732315,4445,4445,4445,4445,0
20230710,110400,95732315,4445,4445,4445,4445,0
20230710,110300,95732315,4445,4455,4455,4445,3
20230710,110200,95718960,4455,4450,4455,4445,5
20230710,110100,95696710,4450,4430,4450,4430,1027
20230710,110000,91128120,4430,4430,4430,4430,0
20230710,105900,91128120,4430,4430,4430,4430,0
20230710,105800,91128120,4430,4430,4430,4430,0
20230710,105700,91128120,4430,4430,4430,4430,0
20230710,105600,91128120,4430,4430,4430,4430,0
20230710,105500,91128120,4430,4430,4430,4430,13
20230710,105400,91070530,4430,4430,4430,4430,0
20230710,105300,91070530,4430,4430,4430,4430,0
20230710,105200,91070530,4430,4430,4430,4430,0
20230710,105100,91070530,4430,4430,4430,4430,0
20230710,105000,91070530,4430,4430,4430,4430,0
20230710,104900,91070530,4430,4430,4430,4430,1
20230710,104800,91066100,4435,4435,4435,4435,0
20230710,104700,91066100,4435,4435,4435,4435,0
20230710,104600,91066100,4435,4435,4435,4435,0
20230710,104500,91066100,4435,4435,4435,4435,1
20230710,104400,91061665,4430,4430,4430,4430,0
20230710,104300,91061665,4430,4430,4430,4430,0
20230710,104200,91061665,4430,4415,4430,4415,100
20230710,104100,90619415,4435,4435,4435,4435,0
20230710,104000,90619415,4435,4435,4435,4435,4375
20230710,103900,71216290,4435,4435,4435,4435,20
20230710,103800,71127590,4435,4435,4435,4435,8
20230710,103700,71092110,4435,4435,4435,4435,11
20230710,103600,71043325,4435,4435,4435,4435,300
20230710,103500,69712825,4435,4435,4435,4435,0
20230710,103400,69712825,4435,4435,4435,4435,0
20230710,103300,69712825,4435,4435,4435,4435,1
20230710,103200,69708390,4430,4430,4430,4430,79
20230710,103100,69358420,4430,4430,4430,4430,171
20230710,103000,68600890,4415,4415,4415,4415,0
20230710,102900,68600890,4415,4415,4415,4415,0
20230710,102800,68600890,4415,4415,4415,4415,2
20230710,102700,68592060,4410,4420,4420,4410,201
20230710,102600,67704330,4420,4420,4420,4420,0
20230710,102500,67704330,4420,4420,4430,4420,220
20230710,102400,66731810,4420,4420,4420,4420,0
20230710,102300,66731810,4420,4420,4420,4420,50
20230710,102200,66510810,4420,4420,4420,4420,0
20230710,102100,66510810,4420,4420,4420,4420,0
20230710,102000,66510810,4420,4420,4420,4420,2
20230710,101900,66501970,4420,4420,4420,4420,0
20230710,101800,66501970,4420,4420,4420,4420,0
20230710,101700,66501970,4420,4420,4420,4420,0
20230710,101600,66501970,4420,4420,4420,4420,0
20230710,101500,66501970,4420,4420,4420,4420,0
20230710,101400,66501970,4420,4420,4420,4420,0
20230710,101300,66501970,4420,4420,4420,4420,0
20230710,101200,66501970,4420,4420,4420,4420,0
20230710,101100,66501970,4420,4420,4420,4420,0
20230710,101000,66501970,4420,4420,4420,4420,5
20230710,100900,66479870,4425,4425,4425,4425,0
20230710,100800,66479870,4425,4425,4425,4425,0
20230710,100700,66479870,4425,4425,4425,4425,1
20230710,100600,66475445,4420,4420,4420,4420,0
20230710,100500,66475445,4420,4420,4420,4420,36
20230710,100400,66316325,4410,4410,4410,4410,103
20230710,100300,65862095,4405,4405,4405,4405,38
20230710,100200,65694705,4405,4400,4405,4400,589
20230710,100100,63101140,4400,4400,4400,4400,0
20230710,100000,63101140,4400,4400,4400,4400,264
20230710,095900,61939540,4395,4395,4395,4395,0
20230710,095800,61939540,4395,4395,4395,4395,0
20230710,095700,61939540,4395,4395,4395,4395,50
20230710,095600,61719790,4395,4400,4400,4395,385
20230710,095500,60027710,4405,4415,4415,4405,10
20230710,095400,59983650,4420,4420,4420,4420,0
20230710,095300,59983650,4420,4420,4420,4420,30
20230710,095200,59851050,4420,4420,4420,4420,0
20230710,095100,59851050,4420,4415,4425,4415,471
20230710,095000,57769235,4410,4405,4410,4405,312
20230710,094900,56394050,4405,4390,4405,4390,2629
20230710,094800,44831960,4390,4390,4390,4390,0
20230710,094700,44831960,4390,4390,4390,4390,0
20230710,094600,44831960,4390,4390,4390,4390,0
20230710,094500,44831960,4390,4390,4390,4390,1
20230710,094400,44827570,4385,4385,4385,4385,1
20230710,094300,44823185,4385,4380,4385,4380,180
20230710,094200,44034370,4375,4380,4380,4375,12
20230710,094100,43981830,4375,4375,4380,4375,62
20230710,094000,43710570,4375,4375,4375,4375,0
20230710,093900,43710570,4375,4375,4375,4375,1
20230710,093800,43706195,4375,4370,4375,4370,3
20230710,093700,43693075,4370,4355,4370,4355,2001
20230710,093600,34968565,4350,4350,4350,4350,198
20230710,093500,34107265,4345,4345,4345,4345,0
20230710,093400,34107265,4345,4350,4350,4345,4
20230710,093300,34089875,4345,4345,4345,4345,111
20230710,093200,33607580,4345,4335,4345,4335,600
20230710,093100,31004580,4325,4325,4325,4325,0
20230710,093000,31004580,4325,4325,4325,4325,0
20230710,092900,31004580,4325,4325,4325,4325,24
20230710,092800,30900780,4350,4325,4350,4325,452
20230710,092700,28936025,4325,4350,4350,4325,2489
20230710,092600,18142520,4350,4365,4365,4350,785
20230710,092500,14719665,4370,4370,4370,4370,0
20230710,092400,14719665,4370,4370,4370,4370,1
20230710,092300,14715295,4370,4370,4370,4370,1
20230710,092200,14710925,4365,4365,4365,4365,0
20230710,092100,14710925,4365,4365,4365,4365,4
20230710,092000,14693465,4370,4370,4370,4370,0
20230710,091900,14693465,4370,4370,4370,4370,0
20230710,091800,14693465,4370,4370,4370,4370,0
20230710,091700,14693465,4370,4370,4370,4370,201
20230710,091600,13815095,4370,4365,4370,4365,109
20230710,091500,13339145,4360,4360,4360,4360,759
20230710,091400,10029905,4350,4350,4350,4350,40
20230710,091300,9855905,4355,4355,4355,4355,0
20230710,091200,9855905,4355,4355,4355,4355,7
20230710,091100,9825420,4355,4355,4355,4355,0
20230710,091000,9825420,4355,4330,4355,4330,102
20230710,090900,9381970,4335,4335,4335,4335,0
20230710,090800,9381970,4335,4355,4355,4335,710
20230710,090700,6303920,4355,4355,4355,4355,1
20230710,090600,6299565,4365,4355,4365,4345,459
20230710,090500,4304750,4355,4355,4365,4355,180
20230710,090400,3520730,4355,4355,4355,4355,0
20230710,090300,3520730,4355,4355,4355,4355,1
20230710,090200,3516375,4355,4355,4355,4355,19
20230710,090100,3433630,4355,4355,4360,4355,3
20230710,090000,3420560,4350,4335,4350,4330,789