KissMeData/083500/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194300,286250900,8650,8650,8650,8650,174
20230710,194200,286250900,8650,8650,8650,8650,0
20230710,194100,286250900,8650,8650,8650,8650,0
20230710,194000,286250900,8650,8650,8650,8650,0
20230710,193900,286250900,8650,8650,8650,8650,0
20230710,193800,286250900,8650,8650,8650,8650,0
20230710,193700,286250900,8650,8650,8650,8650,0
20230710,193600,286250900,8650,8650,8650,8650,0
20230710,193500,286250900,8650,8650,8650,8650,0
20230710,193400,286250900,8650,8650,8650,8650,0
20230710,193300,286250900,8650,8650,8650,8650,0
20230710,193200,286250900,8650,8650,8650,8650,0
20230710,193100,286250900,8650,8650,8650,8650,0
20230710,193000,286250900,8650,8650,8650,8650,0
20230710,192900,286250900,8650,8650,8650,8650,0
20230710,192800,286250900,8650,8650,8650,8650,0
20230710,192700,286250900,8650,8650,8650,8650,0
20230710,192600,286250900,8650,8650,8650,8650,0
20230710,192500,286250900,8650,8650,8650,8650,0
20230710,192400,286250900,8650,8650,8650,8650,0
20230710,192300,286250900,8650,8650,8650,8650,0
20230710,192200,286250900,8650,8650,8650,8650,0
20230710,192100,286250900,8650,8650,8650,8650,0
20230710,192000,286250900,8650,8650,8650,8650,0
20230710,191900,286250900,8650,8650,8650,8650,0
20230710,191800,286250900,8650,8650,8650,8650,0
20230710,191700,286250900,8650,8650,8650,8650,0
20230710,191600,286250900,8650,8650,8650,8650,0
20230710,191500,286250900,8650,8650,8650,8650,0
20230710,191400,286250900,8650,8650,8650,8650,0
20230710,191300,286250900,8650,8650,8650,8650,174
20230710,191200,286250900,8650,8650,8650,8650,0
20230710,191100,286250900,8650,8650,8650,8650,0
20230710,191000,286250900,8650,8650,8650,8650,0
20230710,190900,286250900,8650,8650,8650,8650,0
20230710,190800,286250900,8650,8650,8650,8650,0
20230710,190700,286250900,8650,8650,8650,8650,0
20230710,190600,286250900,8650,8650,8650,8650,0
20230710,190500,286250900,8650,8650,8650,8650,0
20230710,190400,286250900,8650,8650,8650,8650,0
20230710,190300,286250900,8650,8650,8650,8650,0
20230710,190200,286250900,8650,8650,8650,8650,0
20230710,190100,286250900,8650,8650,8650,8650,0
20230710,190000,286250900,8650,8650,8650,8650,0
20230710,185900,286250900,8650,8650,8650,8650,0
20230710,185800,286250900,8650,8650,8650,8650,0
20230710,185700,286250900,8650,8650,8650,8650,0
20230710,185600,286250900,8650,8650,8650,8650,0
20230710,185500,286250900,8650,8650,8650,8650,0
20230710,185400,286250900,8650,8650,8650,8650,0
20230710,185300,286250900,8650,8650,8650,8650,0
20230710,185200,286250900,8650,8650,8650,8650,0
20230710,185100,286250900,8650,8650,8650,8650,0
20230710,185000,286250900,8650,8650,8650,8650,0
20230710,184900,286250900,8650,8650,8650,8650,0
20230710,184800,286250900,8650,8650,8650,8650,0
20230710,184700,286250900,8650,8650,8650,8650,0
20230710,184600,286250900,8650,8650,8650,8650,0
20230710,184500,286250900,8650,8650,8650,8650,0
20230710,184400,286250900,8650,8650,8650,8650,0
20230710,184300,286250900,8650,8650,8650,8650,174
20230710,184200,286250900,8650,8650,8650,8650,0
20230710,184100,286250900,8650,8650,8650,8650,0
20230710,184000,286250900,8650,8650,8650,8650,0
20230710,183900,286250900,8650,8650,8650,8650,0
20230710,183800,286250900,8650,8650,8650,8650,0
20230710,183700,286250900,8650,8650,8650,8650,0
20230710,183600,286250900,8650,8650,8650,8650,0
20230710,183500,286250900,8650,8650,8650,8650,0
20230710,183400,286250900,8650,8650,8650,8650,0
20230710,183300,286250900,8650,8650,8650,8650,0
20230710,183200,286250900,8650,8650,8650,8650,0
20230710,183100,286250900,8650,8650,8650,8650,0
20230710,183000,286250900,8650,8650,8650,8650,0
20230710,182900,286250900,8650,8650,8650,8650,0
20230710,182800,286250900,8650,8650,8650,8650,0
20230710,182700,286250900,8650,8650,8650,8650,0
20230710,182600,286250900,8650,8650,8650,8650,0
20230710,182500,286250900,8650,8650,8650,8650,0
20230710,182400,286250900,8650,8650,8650,8650,0
20230710,182300,286250900,8650,8650,8650,8650,0
20230710,182200,286250900,8650,8650,8650,8650,0
20230710,182100,286250900,8650,8650,8650,8650,0
20230710,182000,286250900,8650,8650,8650,8650,0
20230710,181900,286250900,8650,8650,8650,8650,0
20230710,181800,286250900,8650,8650,8650,8650,0
20230710,181700,286250900,8650,8650,8650,8650,0
20230710,181600,286250900,8650,8650,8650,8650,0
20230710,181500,286250900,8650,8650,8650,8650,0
20230710,181400,286250900,8650,8650,8650,8650,0
20230710,181300,286250900,8650,8650,8650,8650,174
20230710,181200,286250900,8650,8650,8650,8650,0
20230710,181100,286250900,8650,8650,8650,8650,0
20230710,181000,286250900,8650,8650,8650,8650,0
20230710,180900,286250900,8650,8650,8650,8650,0
20230710,180800,286250900,8650,8650,8650,8650,0
20230710,180700,286250900,8650,8650,8650,8650,0
20230710,180600,286250900,8650,8650,8650,8650,0
20230710,180500,286250900,8650,8650,8650,8650,0
20230710,180400,286250900,8650,8650,8650,8650,0
20230710,180300,286250900,8650,8650,8650,8650,0
20230710,180200,286250900,8650,8650,8650,8650,0
20230710,180100,286250900,8650,8650,8650,8650,0
20230710,180000,286250900,8650,8650,8650,8650,0
20230710,175900,286250900,8650,8650,8650,8650,0
20230710,175800,286250900,8650,8650,8650,8650,0
20230710,175700,286250900,8650,8650,8650,8650,0
20230710,175600,286250900,8650,8650,8650,8650,0
20230710,175500,286250900,8650,8650,8650,8650,0
20230710,175400,286250900,8650,8650,8650,8650,0
20230710,175300,286250900,8650,8650,8650,8650,0
20230710,175200,286250900,8650,8650,8650,8650,0
20230710,175100,286250900,8650,8650,8650,8650,0
20230710,175000,286250900,8650,8650,8650,8650,0
20230710,174900,286250900,8650,8650,8650,8650,0
20230710,174800,286250900,8650,8650,8650,8650,0
20230710,174700,286250900,8650,8650,8650,8650,0
20230710,174600,286250900,8650,8650,8650,8650,0
20230710,174500,286250900,8650,8650,8650,8650,0
20230710,174400,286250900,8650,8650,8650,8650,0
20230710,174300,286250900,8650,8650,8650,8650,174
20230710,174200,286250900,8650,8650,8650,8650,0
20230710,174100,286250900,8650,8650,8650,8650,0
20230710,174000,286250900,8650,8650,8650,8650,0
20230710,173900,286250900,8650,8650,8650,8650,0
20230710,173800,286250900,8650,8650,8650,8650,0
20230710,173700,286250900,8650,8650,8650,8650,0
20230710,173600,286250900,8650,8650,8650,8650,0
20230710,173500,286250900,8650,8650,8650,8650,0
20230710,173400,286250900,8650,8650,8650,8650,0
20230710,173300,286250900,8650,8650,8650,8650,0
20230710,173200,286250900,8650,8650,8650,8650,0
20230710,173100,286250900,8650,8650,8650,8650,0
20230710,173000,286250900,8650,8650,8650,8650,0
20230710,172900,286250900,8650,8650,8650,8650,0
20230710,172800,286250900,8650,8650,8650,8650,0
20230710,172700,286250900,8650,8650,8650,8650,0
20230710,172600,286250900,8650,8650,8650,8650,0
20230710,172500,286250900,8650,8650,8650,8650,0
20230710,172400,286250900,8650,8650,8650,8650,0
20230710,172300,286250900,8650,8650,8650,8650,0
20230710,172200,286250900,8650,8650,8650,8650,0
20230710,172100,286250900,8650,8650,8650,8650,0
20230710,172000,286250900,8650,8650,8650,8650,0
20230710,171900,286250900,8650,8650,8650,8650,0
20230710,171800,286250900,8650,8650,8650,8650,0
20230710,171700,286250900,8650,8650,8650,8650,0
20230710,171600,286250900,8650,8650,8650,8650,0
20230710,171500,286250900,8650,8650,8650,8650,0
20230710,171400,286250900,8650,8650,8650,8650,0
20230710,171300,286250900,8650,8650,8650,8650,174
20230710,171200,286250900,8650,8650,8650,8650,0
20230710,171100,286250900,8650,8650,8650,8650,0
20230710,171000,286250900,8650,8650,8650,8650,0
20230710,170900,286250900,8650,8650,8650,8650,0
20230710,170800,286250900,8650,8650,8650,8650,0
20230710,170700,286250900,8650,8650,8650,8650,0
20230710,170600,286250900,8650,8650,8650,8650,0
20230710,170500,286250900,8650,8650,8650,8650,0
20230710,170400,286250900,8650,8650,8650,8650,0
20230710,170300,286250900,8650,8650,8650,8650,0
20230710,170200,286250900,8650,8650,8650,8650,0
20230710,170100,286250900,8650,8650,8650,8650,0
20230710,170000,286250900,8650,8650,8650,8650,0
20230710,165900,286250900,8650,8650,8650,8650,0
20230710,165800,286250900,8650,8650,8650,8650,0
20230710,165700,286250900,8650,8650,8650,8650,0
20230710,165600,286250900,8650,8650,8650,8650,0
20230710,165500,286250900,8650,8650,8650,8650,0
20230710,165400,286250900,8650,8650,8650,8650,0
20230710,165300,286250900,8650,8650,8650,8650,0
20230710,165200,286250900,8650,8650,8650,8650,0
20230710,165100,286250900,8650,8650,8650,8650,0
20230710,165000,286250900,8650,8650,8650,8650,0
20230710,164900,286250900,8650,8650,8650,8650,0
20230710,164800,286250900,8650,8650,8650,8650,0
20230710,164700,286250900,8650,8650,8650,8650,0
20230710,164600,286250900,8650,8650,8650,8650,0
20230710,164500,286250900,8650,8650,8650,8650,0
20230710,164400,286250900,8650,8650,8650,8650,0
20230710,164300,286250900,8650,8650,8650,8650,174
20230710,164200,286250900,8650,8650,8650,8650,0
20230710,164100,286250900,8650,8650,8650,8650,0
20230710,164000,286250900,8650,8650,8650,8650,0
20230710,163900,286250900,8650,8650,8650,8650,0
20230710,163800,286250900,8650,8650,8650,8650,0
20230710,163700,286250900,8650,8650,8650,8650,0
20230710,163600,286250900,8650,8650,8650,8650,0
20230710,163500,286250900,8650,8650,8650,8650,0
20230710,163400,286250900,8650,8650,8650,8650,0
20230710,163300,286250900,8650,8650,8650,8650,0
20230710,163200,286250900,8650,8650,8650,8650,0
20230710,163100,286250900,8650,8650,8650,8650,0
20230710,163000,286250900,8650,8650,8650,8650,0
20230710,162900,286250900,8650,8650,8650,8650,0
20230710,162800,286250900,8650,8650,8650,8650,0
20230710,162700,286250900,8650,8650,8650,8650,0
20230710,162600,286250900,8650,8650,8650,8650,0
20230710,162500,286250900,8650,8650,8650,8650,0
20230710,162400,286250900,8650,8650,8650,8650,0
20230710,162300,286250900,8650,8650,8650,8650,0
20230710,162200,286250900,8650,8650,8650,8650,0
20230710,162100,286250900,8650,8650,8650,8650,0
20230710,162000,286250900,8650,8650,8650,8650,0
20230710,161900,286250900,8650,8650,8650,8650,0
20230710,161800,286250900,8650,8650,8650,8650,0
20230710,161700,286250900,8650,8650,8650,8650,0
20230710,161600,286250900,8650,8650,8650,8650,0
20230710,161500,286250900,8650,8650,8650,8650,0
20230710,161400,286250900,8650,8650,8650,8650,0
20230710,161300,286250900,8650,8650,8650,8650,174
20230710,161200,286250900,8650,8650,8650,8650,0
20230710,161100,286250900,8650,8650,8650,8650,0
20230710,161000,286250900,8650,8650,8650,8650,0
20230710,160900,286250900,8650,8650,8650,8650,0
20230710,160800,286250900,8650,8650,8650,8650,0
20230710,160700,286250900,8650,8650,8650,8650,0
20230710,160600,286250900,8650,8650,8650,8650,0
20230710,160500,286250900,8650,8650,8650,8650,0
20230710,160400,286250900,8650,8650,8650,8650,0
20230710,160300,286250900,8650,8650,8650,8650,0
20230710,160200,286250900,8650,8650,8650,8650,0
20230710,160100,286250900,8650,8650,8650,8650,0
20230710,160000,286250900,8650,8650,8650,8650,0
20230710,155900,286250900,8650,8650,8650,8650,0
20230710,155800,286250900,8650,8650,8650,8650,0
20230710,155700,286250900,8650,8650,8650,8650,0
20230710,155600,286250900,8650,8650,8650,8650,0
20230710,155500,286250900,8650,8650,8650,8650,0
20230710,155400,286250900,8650,8650,8650,8650,0
20230710,155300,286250900,8650,8650,8650,8650,0
20230710,155200,286250900,8650,8650,8650,8650,0
20230710,155100,286250900,8650,8650,8650,8650,0
20230710,155000,286250900,8650,8650,8650,8650,0
20230710,154900,286250900,8650,8650,8650,8650,0
20230710,154800,286250900,8650,8650,8650,8650,0
20230710,154700,286250900,8650,8650,8650,8650,0
20230710,154600,286250900,8650,8650,8650,8650,0
20230710,154500,286250900,8650,8650,8650,8650,0
20230710,154400,286250900,8650,8650,8650,8650,0
20230710,154300,286250900,8650,8650,8650,8650,174
20230710,154200,286250900,8650,8650,8650,8650,0
20230710,154100,286250900,8650,8650,8650,8650,0
20230710,154000,286250900,8650,8650,8650,8650,0
20230710,153900,286250900,8650,8650,8650,8650,0
20230710,153800,286250900,8650,8650,8650,8650,0
20230710,153700,286250900,8650,8650,8650,8650,0
20230710,153600,286250900,8650,8650,8650,8650,0
20230710,153500,286250900,8650,8650,8650,8650,0
20230710,153400,286250900,8650,8650,8650,8650,0
20230710,153300,286250900,8650,8650,8650,8650,0
20230710,153200,286250900,8650,8650,8650,8650,0
20230710,153100,286250900,8650,8650,8650,8650,0
20230710,153000,286250900,8650,8650,8650,8650,174
20230710,152900,284745800,8690,8690,8690,8690,0
20230710,152800,284745800,8690,8690,8690,8690,0
20230710,152700,284745800,8690,8690,8690,8690,0
20230710,152600,284745800,8690,8690,8690,8690,0
20230710,152500,284745800,8690,8690,8690,8690,0
20230710,152400,284745800,8690,8690,8690,8690,0
20230710,152300,284745800,8690,8690,8690,8690,0
20230710,152200,284745800,8690,8690,8690,8690,0
20230710,152100,284745800,8690,8690,8690,8690,0
20230710,152000,284745800,8690,8690,8690,8690,0
20230710,151900,284745800,8690,8670,8690,8670,21
20230710,151800,284563710,8670,8670,8670,8670,16
20230710,151700,284424990,8670,8670,8670,8670,2
20230710,151600,284407650,8660,8670,8670,8660,105
20230710,151500,283498310,8670,8670,8670,8670,5
20230710,151400,283454960,8670,8670,8670,8670,0
20230710,151300,283454960,8670,8680,8680,8670,240
20230710,151200,281372760,8680,8680,8680,8680,0
20230710,151100,281372760,8680,8680,8680,8680,70
20230710,151000,280765160,8680,8680,8680,8680,413
20230710,150900,277180320,8710,8710,8710,8710,0
20230710,150800,277180320,8710,8710,8710,8710,0
20230710,150700,277180320,8710,8680,8710,8680,19
20230710,150600,277015370,8690,8690,8690,8690,70
20230710,150500,276407070,8700,8700,8700,8700,0
20230710,150400,276407070,8700,8700,8700,8700,0
20230710,150300,276407070,8700,8700,8700,8700,0
20230710,150200,276407070,8700,8700,8700,8700,6
20230710,150100,276354870,8720,8720,8720,8720,0
20230710,150000,276354870,8720,8720,8720,8720,0
20230710,145900,276354870,8720,8720,8720,8720,0
20230710,145800,276354870,8720,8720,8720,8720,0
20230710,145700,276354870,8720,8720,8720,8720,0
20230710,145600,276354870,8720,8720,8720,8720,0
20230710,145500,276354870,8720,8720,8720,8720,0
20230710,145400,276354870,8720,8720,8720,8720,2
20230710,145300,276337430,8690,8690,8690,8690,0
20230710,145200,276337430,8690,8690,8690,8690,10
20230710,145100,276250530,8690,8690,8690,8690,30
20230710,145000,275989830,8690,8690,8690,8690,0
20230710,144900,275989830,8690,8690,8690,8690,288
20230710,144800,273487110,8700,8700,8700,8700,128
20230710,144700,272373510,8710,8710,8710,8710,0
20230710,144600,272373510,8710,8710,8710,8710,0
20230710,144500,272373510,8710,8710,8710,8710,27
20230710,144400,272138340,8710,8710,8710,8710,0
20230710,144300,272138340,8710,8710,8710,8710,0
20230710,144200,272138340,8710,8710,8710,8710,0
20230710,144100,272138340,8710,8710,8710,8710,0
20230710,144000,272138340,8710,8710,8710,8710,0
20230710,143900,272138340,8710,8710,8710,8710,0
20230710,143800,272138340,8710,8720,8720,8710,450
20230710,143700,268218300,8730,8730,8730,8730,294
20230710,143600,265651680,8740,8740,8740,8740,0
20230710,143500,265651680,8740,8740,8740,8740,0
20230710,143400,265651680,8740,8740,8740,8740,0
20230710,143300,265651680,8740,8740,8740,8740,0
20230710,143200,265651680,8740,8740,8740,8740,0
20230710,143100,265651680,8740,8740,8740,8740,2
20230710,143000,265634200,8740,8740,8740,8740,0
20230710,142900,265634200,8740,8740,8740,8740,500
20230710,142800,261264200,8750,8750,8750,8750,0
20230710,142700,261264200,8750,8750,8750,8750,642
20230710,142600,255646700,8750,8760,8760,8750,216
20230710,142500,253756550,8770,8770,8770,8770,0
20230710,142400,253756550,8770,8770,8770,8770,29
20230710,142300,253502220,8780,8800,8800,8780,204
20230710,142200,251710080,8800,8800,8800,8800,0
20230710,142100,251710080,8800,8800,8800,8800,0
20230710,142000,251710080,8800,8800,8800,8800,0
20230710,141900,251710080,8800,8800,8800,8800,0
20230710,141800,251710080,8800,8800,8800,8800,0
20230710,141700,251710080,8800,8800,8800,8800,0
20230710,141600,251710080,8800,8800,8800,8800,135
20230710,141500,250522080,8810,8810,8810,8810,0
20230710,141400,250522080,8810,8810,8810,8810,0
20230710,141300,250522080,8810,8810,8810,8810,0
20230710,141200,250522080,8810,8810,8810,8810,0
20230710,141100,250522080,8810,8810,8810,8810,0
20230710,141000,250522080,8810,8820,8820,8810,524
20230710,140900,245901010,8850,8850,8850,8850,0
20230710,140800,245901010,8850,8850,8850,8850,0
20230710,140700,245901010,8850,8850,8850,8850,0
20230710,140600,245901010,8850,8850,8850,8850,0
20230710,140500,245901010,8850,8850,8850,8850,0
20230710,140400,245901010,8850,8850,8850,8850,0
20230710,140300,245901010,8850,8850,8850,8850,0
20230710,140200,245901010,8850,8850,8850,8850,1
20230710,140100,245892160,8820,8820,8820,8820,0
20230710,140000,245892160,8820,8820,8820,8820,8
20230710,135900,245821600,8820,8820,8820,8820,0
20230710,135800,245821600,8820,8820,8820,8820,0
20230710,135700,245821600,8820,8820,8820,8820,0
20230710,135600,245821600,8820,8820,8820,8820,0
20230710,135500,245821600,8820,8820,8820,8820,429
20230710,135400,242037820,8810,8810,8810,8810,0
20230710,135300,242037820,8810,8810,8810,8810,0
20230710,135200,242037820,8810,8810,8810,8810,0
20230710,135100,242037820,8810,8800,8810,8800,598
20230710,135000,236769720,8800,8800,8800,8800,0
20230710,134900,236769720,8800,8800,8800,8800,0
20230710,134800,236769720,8800,8800,8800,8800,0
20230710,134700,236769720,8800,8800,8800,8800,0
20230710,134600,236769720,8800,8800,8800,8800,0
20230710,134500,236769720,8800,8800,8800,8800,0
20230710,134400,236769720,8800,8800,8800,8800,0
20230710,134300,236769720,8800,8800,8800,8800,0
20230710,134200,236769720,8800,8800,8800,8800,0
20230710,134100,236769720,8800,8800,8800,8800,0
20230710,134000,236769720,8800,8800,8800,8800,0
20230710,133900,236769720,8800,8800,8800,8800,0
20230710,133800,236769720,8800,8800,8800,8800,0
20230710,133700,236769720,8800,8800,8800,8800,0
20230710,133600,236769720,8800,8800,8800,8800,0
20230710,133500,236769720,8800,8800,8800,8800,0
20230710,133400,236769720,8800,8800,8800,8800,300
20230710,133300,234129720,8800,8800,8800,8800,0
20230710,133200,234129720,8800,8800,8800,8800,2
20230710,133100,234112120,8800,8800,8800,8800,0
20230710,133000,234112120,8800,8800,8800,8800,0
20230710,132900,234112120,8800,8800,8800,8800,0
20230710,132800,234112120,8800,8800,8800,8800,0
20230710,132700,234112120,8800,8810,8810,8800,500
20230710,132600,229710480,8830,8830,8830,8830,0
20230710,132500,229710480,8830,8830,8830,8830,0
20230710,132400,229710480,8830,8830,8830,8830,0
20230710,132300,229710480,8830,8830,8830,8830,0
20230710,132200,229710480,8830,8830,8830,8830,1
20230710,132100,229701650,8830,8850,8850,8830,538
20230710,132000,224945070,8880,8850,8880,8850,2
20230710,131900,224927340,8830,8830,8830,8830,1
20230710,131800,224918510,8830,8830,8830,8830,0
20230710,131700,224918510,8830,8780,8830,8780,443
20230710,131600,221012670,8810,8810,8810,8810,1
20230710,131500,221003860,8770,8770,8770,8770,4
20230710,131400,220968780,8810,8800,8810,8800,1109
20230710,131300,211202360,8810,8810,8810,8810,1
20230710,131200,211193550,8800,8800,8800,8800,0
20230710,131100,211193550,8800,8790,8810,8790,1345
20230710,131000,199354410,8780,8780,8780,8780,0
20230710,130900,199354410,8780,8780,8780,8780,99
20230710,130800,198485190,8780,8780,8780,8780,1
20230710,130700,198476410,8770,8770,8770,8770,0
20230710,130600,198476410,8770,8770,8770,8770,0
20230710,130500,198476410,8770,8770,8770,8770,54
20230710,130400,198002830,8770,8770,8770,8770,0
20230710,130300,198002830,8770,8770,8770,8770,0
20230710,130200,198002830,8770,8770,8770,8770,0
20230710,130100,198002830,8770,8770,8770,8770,0
20230710,130000,198002830,8770,8770,8770,8770,0
20230710,125900,198002830,8770,8770,8770,8770,0
20230710,125800,198002830,8770,8770,8770,8770,200
20230710,125700,196248830,8770,8770,8770,8770,0
20230710,125600,196248830,8770,8770,8770,8770,0
20230710,125500,196248830,8770,8770,8770,8770,0
20230710,125400,196248830,8770,8770,8770,8770,0
20230710,125300,196248830,8770,8770,8770,8770,0
20230710,125200,196248830,8770,8770,8770,8770,0
20230710,125100,196248830,8770,8770,8770,8770,0
20230710,125000,196248830,8770,8770,8770,8770,0
20230710,124900,196248830,8770,8770,8770,8770,115
20230710,124800,195240280,8740,8740,8740,8740,0
20230710,124700,195240280,8740,8740,8740,8740,80
20230710,124600,194541080,8740,8740,8740,8740,0
20230710,124500,194541080,8740,8740,8740,8740,3
20230710,124400,194514860,8740,8740,8740,8740,0
20230710,124300,194514860,8740,8740,8740,8740,0
20230710,124200,194514860,8740,8740,8740,8740,1
20230710,124100,194506120,8770,8800,8830,8770,401
20230710,124000,190970420,8820,8820,8820,8820,0
20230710,123900,190970420,8820,8820,8820,8820,0
20230710,123800,190970420,8820,8820,8820,8820,0
20230710,123700,190970420,8820,8820,8820,8820,0
20230710,123600,190970420,8820,8730,8910,8730,741
20230710,123500,184451520,8730,8730,8730,8730,0
20230710,123400,184451520,8730,8730,8730,8730,9
20230710,123300,184372950,8730,8730,8730,8730,0
20230710,123200,184372950,8730,8730,8730,8730,1
20230710,123100,184364220,8720,8720,8720,8720,16
20230710,123000,184224700,8720,8720,8720,8720,35
20230710,122900,183919500,8730,8730,8730,8730,0
20230710,122800,183919500,8730,8730,8730,8730,0
20230710,122700,183919500,8730,8730,8730,8730,0
20230710,122600,183919500,8730,8730,8730,8730,0
20230710,122500,183919500,8730,8730,8730,8730,158
20230710,122400,182540160,8740,8740,8740,8740,0
20230710,122300,182540160,8740,8740,8740,8740,0
20230710,122200,182540160,8740,8740,8740,8740,0
20230710,122100,182540160,8740,8740,8740,8740,0
20230710,122000,182540160,8740,8740,8740,8740,0
20230710,121900,182540160,8740,8740,8740,8740,0
20230710,121800,182540160,8740,8740,8740,8740,0
20230710,121700,182540160,8740,8740,8740,8740,0
20230710,121600,182540160,8740,8740,8740,8740,0
20230710,121500,182540160,8740,8730,8740,8730,7
20230710,121400,182479040,8730,8730,8730,8730,0
20230710,121300,182479040,8730,8730,8730,8730,0
20230710,121200,182479040,8730,8730,8730,8730,0
20230710,121100,182479040,8730,8710,8730,8710,491
20230710,121000,178196850,8710,8710,8710,8710,0
20230710,120900,178196850,8710,8710,8710,8710,0
20230710,120800,178196850,8710,8710,8710,8710,0
20230710,120700,178196850,8710,8710,8710,8710,0
20230710,120600,178196850,8710,8710,8710,8710,0
20230710,120500,178196850,8710,8710,8710,8710,0
20230710,120400,178196850,8710,8710,8710,8710,0
20230710,120300,178196850,8710,8710,8710,8710,0
20230710,120200,178196850,8710,8710,8710,8710,3
20230710,120100,178170720,8710,8710,8710,8710,0
20230710,120000,178170720,8710,8710,8710,8710,0
20230710,115900,178170720,8710,8710,8710,8710,0
20230710,115800,178170720,8710,8710,8710,8710,0
20230710,115700,178170720,8710,8710,8710,8710,0
20230710,115600,178170720,8710,8720,8720,8710,32
20230710,115500,177891700,8720,8720,8720,8720,0
20230710,115400,177891700,8720,8720,8720,8720,0
20230710,115300,177891700,8720,8720,8720,8720,0
20230710,115200,177891700,8720,8720,8720,8720,0
20230710,115100,177891700,8720,8720,8720,8720,0
20230710,115000,177891700,8720,8720,8720,8720,0
20230710,114900,177891700,8720,8720,8720,8720,1
20230710,114800,177882980,8690,8720,8720,8690,28
20230710,114700,177639630,8690,8690,8690,8690,0
20230710,114600,177639630,8690,8690,8690,8690,0
20230710,114500,177639630,8690,8690,8690,8690,5
20230710,114400,177596180,8710,8710,8710,8710,0
20230710,114300,177596180,8710,8710,8710,8710,0
20230710,114200,177596180,8710,8710,8710,8710,0
20230710,114100,177596180,8710,8710,8710,8710,84
20230710,114000,176864540,8690,8690,8690,8690,0
20230710,113900,176864540,8690,8690,8690,8690,1
20230710,113800,176855850,8710,8710,8710,8710,0
20230710,113700,176855850,8710,8710,8710,8710,1
20230710,113600,176847140,8710,8710,8710,8710,0
20230710,113500,176847140,8710,8710,8710,8710,0
20230710,113400,176847140,8710,8710,8710,8710,0
20230710,113300,176847140,8710,8710,8710,8710,0
20230710,113200,176847140,8710,8710,8710,8710,115
20230710,113100,175845490,8690,8690,8690,8690,0
20230710,113000,175845490,8690,8690,8690,8690,583
20230710,112900,170779220,8680,8680,8680,8680,0
20230710,112800,170779220,8680,8680,8680,8680,0
20230710,112700,170779220,8680,8680,8680,8680,0
20230710,112600,170779220,8680,8680,8680,8680,0
20230710,112500,170779220,8680,8680,8680,8680,0
20230710,112400,170779220,8680,8680,8680,8680,0
20230710,112300,170779220,8680,8680,8680,8680,0
20230710,112200,170779220,8680,8680,8680,8680,0
20230710,112100,170779220,8680,8680,8680,8680,0
20230710,112000,170779220,8680,8680,8680,8680,0
20230710,111900,170779220,8680,8680,8680,8680,0
20230710,111800,170779220,8680,8680,8680,8680,0
20230710,111700,170779220,8680,8680,8690,8650,2056
20230710,111600,152961190,8670,8670,8670,8670,0
20230710,111500,152961190,8670,8670,8670,8670,0
20230710,111400,152961190,8670,8670,8670,8670,1
20230710,111300,152952520,8670,8680,8680,8670,178
20230710,111200,151409240,8680,8680,8680,8680,0
20230710,111100,151409240,8680,8680,8680,8680,0
20230710,111000,151409240,8680,8680,8680,8680,0
20230710,110900,151409240,8680,8680,8680,8680,0
20230710,110800,151409240,8680,8680,8680,8680,0
20230710,110700,151409240,8680,8680,8680,8680,0
20230710,110600,151409240,8680,8680,8680,8680,0
20230710,110500,151409240,8680,8680,8680,8680,62
20230710,110400,150871080,8680,8680,8680,8680,0
20230710,110300,150871080,8680,8680,8680,8680,0
20230710,110200,150871080,8680,8680,8680,8680,0
20230710,110100,150871080,8680,8680,8680,8680,0
20230710,110000,150871080,8680,8680,8680,8680,38
20230710,105900,150541240,8680,8680,8680,8680,0
20230710,105800,150541240,8680,8680,8680,8680,0
20230710,105700,150541240,8680,8680,8680,8680,0
20230710,105600,150541240,8680,8680,8680,8680,0
20230710,105500,150541240,8680,8680,8680,8680,10
20230710,105400,150454440,8680,8680,8680,8680,2
20230710,105300,150437080,8700,8700,8700,8700,0
20230710,105200,150437080,8700,8700,8700,8700,0
20230710,105100,150437080,8700,8700,8700,8700,0
20230710,105000,150437080,8700,8700,8700,8700,0
20230710,104900,150437080,8700,8700,8700,8700,0
20230710,104800,150437080,8700,8700,8700,8700,0
20230710,104700,150437080,8700,8700,8700,8700,0
20230710,104600,150437080,8700,8700,8700,8700,1
20230710,104500,150428380,8670,8680,8680,8670,306
20230710,104400,147775350,8700,8670,8700,8670,6
20230710,104300,147723300,8700,8670,8700,8670,16
20230710,104200,147584550,8680,8680,8680,8670,57
20230710,104100,147090240,8680,8740,8740,8680,791
20230710,104000,140208860,8700,8700,8700,8700,436
20230710,103900,136415660,8750,8730,8750,8730,300
20230710,103800,133791880,8700,8720,8720,8700,384
20230710,103700,130447400,8730,8730,8730,8730,0
20230710,103600,130447400,8730,8730,8730,8730,0
20230710,103500,130447400,8730,8730,8730,8730,0
20230710,103400,130447400,8730,8730,8740,8730,50
20230710,103300,130010620,8730,8730,8730,8730,1
20230710,103200,130001890,8720,8720,8720,8720,167
20230710,103100,128545650,8690,8690,8690,8690,0
20230710,103000,128545650,8690,8700,8700,8690,50
20230710,102900,128110750,8700,8700,8700,8700,0
20230710,102800,128110750,8700,8700,8700,8700,600
20230710,102700,122890750,8710,8710,8710,8710,500
20230710,102600,118535750,8720,8720,8720,8720,84
20230710,102500,117803270,8720,8720,8720,8720,0
20230710,102400,117803270,8720,8720,8720,8720,0
20230710,102300,117803270,8720,8720,8720,8720,0
20230710,102200,117803270,8720,8720,8720,8720,0
20230710,102100,117803270,8720,8720,8720,8720,0
20230710,102000,117803270,8720,8720,8720,8720,0
20230710,101900,117803270,8720,8720,8720,8720,4
20230710,101800,117768390,8690,8690,8690,8690,0
20230710,101700,117768390,8690,8690,8690,8690,0
20230710,101600,117768390,8690,8690,8690,8690,0
20230710,101500,117768390,8690,8690,8690,8690,15
20230710,101400,117638040,8740,8740,8740,8740,0
20230710,101300,117638040,8740,8740,8740,8740,0
20230710,101200,117638040,8740,8740,8740,8740,0
20230710,101100,117638040,8740,8740,8740,8740,0
20230710,101000,117638040,8740,8740,8740,8740,0
20230710,100900,117638040,8740,8740,8740,8740,1
20230710,100800,117629300,8680,8680,8680,8680,2
20230710,100700,117611940,8740,8670,8740,8670,1694
20230710,100600,102908890,8660,8660,8660,8660,415
20230710,100500,99314990,8650,8650,8650,8650,0
20230710,100400,99314990,8650,8650,8650,8650,11
20230710,100300,99219840,8650,8650,8650,8650,0
20230710,100200,99219840,8650,8640,8650,8640,200
20230710,100100,97489880,8620,8620,8620,8620,0
20230710,100000,97489880,8620,8630,8630,8620,66
20230710,095900,96920360,8630,8630,8630,8630,0
20230710,095800,96920360,8630,8630,8630,8630,0
20230710,095700,96920360,8630,8630,8630,8630,0
20230710,095600,96920360,8630,8630,8630,8630,0
20230710,095500,96920360,8630,8630,8630,8630,500
20230710,095400,92605360,8630,8630,8630,8630,51
20230710,095300,92165230,8650,8650,8650,8650,0
20230710,095200,92165230,8650,8650,8650,8650,5
20230710,095100,92121980,8630,8630,8630,8630,10
20230710,095000,92035680,8640,8640,8640,8640,0
20230710,094900,92035680,8640,8640,8640,8640,0
20230710,094800,92035680,8640,8640,8640,8640,0
20230710,094700,92035680,8640,8660,8660,8640,136
20230710,094600,90860430,8670,8670,8670,8670,4
20230710,094500,90825750,8660,8670,8670,8660,414
20230710,094400,87236480,8730,8730,8730,8730,1
20230710,094300,87227750,8740,8740,8740,8740,0
20230710,094200,87227750,8740,8740,8740,8740,0
20230710,094100,87227750,8740,8640,8740,8640,564
20230710,094000,82354690,8630,8630,8630,8630,201
20230710,093900,80620060,8630,8630,8630,8630,0
20230710,093800,80620060,8630,8630,8630,8630,0
20230710,093700,80620060,8630,8630,8630,8630,182
20230710,093600,79049400,8630,8630,8630,8630,0
20230710,093500,79049400,8630,8630,8630,8630,631
20230710,093400,73603870,8730,8730,8730,8730,83
20230710,093300,72879280,8740,8740,8740,8740,2
20230710,093200,72861800,8660,8660,8660,8660,3
20230710,093100,72835820,8610,8580,8610,8580,120
20230710,093000,71805140,8580,8590,8590,8580,1216
20230710,092900,61370700,8580,8580,8580,8580,40
20230710,092800,61027500,8590,8600,8600,8590,876
20230710,092700,53495430,8600,8600,8600,8600,0
20230710,092600,53495430,8600,8600,8600,8600,0
20230710,092500,53495430,8600,8600,8600,8600,200
20230710,092400,51775430,8610,8620,8620,8610,1045
20230710,092300,42772880,8630,8630,8630,8620,644
20230710,092200,37216550,8640,8660,8660,8640,709
20230710,092100,31090040,8640,8640,8640,8640,0
20230710,092000,31090040,8640,8640,8640,8640,0
20230710,091900,31090040,8640,8620,8650,8620,1068
20230710,091800,21862010,8610,8610,8610,8610,0
20230710,091700,21862010,8610,8610,8610,8610,0
20230710,091600,21862010,8610,8620,8620,8610,447
20230710,091500,18013330,8620,8620,8620,8620,0
20230710,091400,18013330,8620,8620,8620,8620,0
20230710,091300,18013330,8620,8660,8660,8620,304
20230710,091200,15391030,8670,8670,8670,8670,0
20230710,091100,15391030,8670,8650,8670,8650,30
20230710,091000,15130950,8670,8670,8670,8670,0
20230710,090900,15130950,8670,8670,8670,8670,0
20230710,090800,15130950,8670,8670,8670,8670,10
20230710,090700,15044250,8730,8730,8730,8730,0
20230710,090600,15044250,8730,8720,8730,8720,115
20230710,090500,14041040,8630,8660,8670,8630,450
20230710,090400,10146750,8670,8670,8670,8670,0
20230710,090300,10146750,8670,8680,8680,8670,511
20230710,090200,5716300,8750,8750,8750,8750,1
20230710,090100,5707550,8680,8720,8720,8680,346
20230710,090000,2697480,8720,8730,8730,8720,309