KissMeData/083550/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194300,92101480,5270,5270,5270,5270,149
20230710,194200,92101480,5270,5270,5270,5270,0
20230710,194100,92101480,5270,5270,5270,5270,0
20230710,194000,92101480,5270,5270,5270,5270,0
20230710,193900,92101480,5270,5270,5270,5270,0
20230710,193800,92101480,5270,5270,5270,5270,0
20230710,193700,92101480,5270,5270,5270,5270,0
20230710,193600,92101480,5270,5270,5270,5270,0
20230710,193500,92101480,5270,5270,5270,5270,0
20230710,193400,92101480,5270,5270,5270,5270,0
20230710,193300,92101480,5270,5270,5270,5270,0
20230710,193200,92101480,5270,5270,5270,5270,0
20230710,193100,92101480,5270,5270,5270,5270,0
20230710,193000,92101480,5270,5270,5270,5270,0
20230710,192900,92101480,5270,5270,5270,5270,0
20230710,192800,92101480,5270,5270,5270,5270,0
20230710,192700,92101480,5270,5270,5270,5270,0
20230710,192600,92101480,5270,5270,5270,5270,0
20230710,192500,92101480,5270,5270,5270,5270,0
20230710,192400,92101480,5270,5270,5270,5270,0
20230710,192300,92101480,5270,5270,5270,5270,0
20230710,192200,92101480,5270,5270,5270,5270,0
20230710,192100,92101480,5270,5270,5270,5270,0
20230710,192000,92101480,5270,5270,5270,5270,0
20230710,191900,92101480,5270,5270,5270,5270,0
20230710,191800,92101480,5270,5270,5270,5270,0
20230710,191700,92101480,5270,5270,5270,5270,0
20230710,191600,92101480,5270,5270,5270,5270,0
20230710,191500,92101480,5270,5270,5270,5270,0
20230710,191400,92101480,5270,5270,5270,5270,0
20230710,191300,92101480,5270,5270,5270,5270,149
20230710,191200,92101480,5270,5270,5270,5270,0
20230710,191100,92101480,5270,5270,5270,5270,0
20230710,191000,92101480,5270,5270,5270,5270,0
20230710,190900,92101480,5270,5270,5270,5270,0
20230710,190800,92101480,5270,5270,5270,5270,0
20230710,190700,92101480,5270,5270,5270,5270,0
20230710,190600,92101480,5270,5270,5270,5270,0
20230710,190500,92101480,5270,5270,5270,5270,0
20230710,190400,92101480,5270,5270,5270,5270,0
20230710,190300,92101480,5270,5270,5270,5270,0
20230710,190200,92101480,5270,5270,5270,5270,0
20230710,190100,92101480,5270,5270,5270,5270,0
20230710,190000,92101480,5270,5270,5270,5270,0
20230710,185900,92101480,5270,5270,5270,5270,0
20230710,185800,92101480,5270,5270,5270,5270,0
20230710,185700,92101480,5270,5270,5270,5270,0
20230710,185600,92101480,5270,5270,5270,5270,0
20230710,185500,92101480,5270,5270,5270,5270,0
20230710,185400,92101480,5270,5270,5270,5270,0
20230710,185300,92101480,5270,5270,5270,5270,0
20230710,185200,92101480,5270,5270,5270,5270,0
20230710,185100,92101480,5270,5270,5270,5270,0
20230710,185000,92101480,5270,5270,5270,5270,0
20230710,184900,92101480,5270,5270,5270,5270,0
20230710,184800,92101480,5270,5270,5270,5270,0
20230710,184700,92101480,5270,5270,5270,5270,0
20230710,184600,92101480,5270,5270,5270,5270,0
20230710,184500,92101480,5270,5270,5270,5270,0
20230710,184400,92101480,5270,5270,5270,5270,0
20230710,184300,92101480,5270,5270,5270,5270,149
20230710,184200,92101480,5270,5270,5270,5270,0
20230710,184100,92101480,5270,5270,5270,5270,0
20230710,184000,92101480,5270,5270,5270,5270,0
20230710,183900,92101480,5270,5270,5270,5270,0
20230710,183800,92101480,5270,5270,5270,5270,0
20230710,183700,92101480,5270,5270,5270,5270,0
20230710,183600,92101480,5270,5270,5270,5270,0
20230710,183500,92101480,5270,5270,5270,5270,0
20230710,183400,92101480,5270,5270,5270,5270,0
20230710,183300,92101480,5270,5270,5270,5270,0
20230710,183200,92101480,5270,5270,5270,5270,0
20230710,183100,92101480,5270,5270,5270,5270,0
20230710,183000,92101480,5270,5270,5270,5270,0
20230710,182900,92101480,5270,5270,5270,5270,0
20230710,182800,92101480,5270,5270,5270,5270,0
20230710,182700,92101480,5270,5270,5270,5270,0
20230710,182600,92101480,5270,5270,5270,5270,0
20230710,182500,92101480,5270,5270,5270,5270,0
20230710,182400,92101480,5270,5270,5270,5270,0
20230710,182300,92101480,5270,5270,5270,5270,0
20230710,182200,92101480,5270,5270,5270,5270,0
20230710,182100,92101480,5270,5270,5270,5270,0
20230710,182000,92101480,5270,5270,5270,5270,0
20230710,181900,92101480,5270,5270,5270,5270,0
20230710,181800,92101480,5270,5270,5270,5270,0
20230710,181700,92101480,5270,5270,5270,5270,0
20230710,181600,92101480,5270,5270,5270,5270,0
20230710,181500,92101480,5270,5270,5270,5270,0
20230710,181400,92101480,5270,5270,5270,5270,0
20230710,181300,92101480,5270,5270,5270,5270,149
20230710,181200,92101480,5270,5270,5270,5270,0
20230710,181100,92101480,5270,5270,5270,5270,0
20230710,181000,92101480,5270,5270,5270,5270,0
20230710,180900,92101480,5270,5270,5270,5270,0
20230710,180800,92101480,5270,5270,5270,5270,0
20230710,180700,92101480,5270,5270,5270,5270,0
20230710,180600,92101480,5270,5270,5270,5270,0
20230710,180500,92101480,5270,5270,5270,5270,0
20230710,180400,92101480,5270,5270,5270,5270,0
20230710,180300,92101480,5270,5270,5270,5270,0
20230710,180200,92101480,5270,5270,5270,5270,0
20230710,180100,92101480,5270,5270,5270,5270,0
20230710,180000,92101480,5270,5270,5270,5270,0
20230710,175900,92101480,5270,5270,5270,5270,0
20230710,175800,92101480,5270,5270,5270,5270,0
20230710,175700,92101480,5270,5270,5270,5270,0
20230710,175600,92101480,5270,5270,5270,5270,0
20230710,175500,92101480,5270,5270,5270,5270,0
20230710,175400,92101480,5270,5270,5270,5270,0
20230710,175300,92101480,5270,5270,5270,5270,0
20230710,175200,92101480,5270,5270,5270,5270,0
20230710,175100,92101480,5270,5270,5270,5270,0
20230710,175000,92101480,5270,5270,5270,5270,0
20230710,174900,92101480,5270,5270,5270,5270,0
20230710,174800,92101480,5270,5270,5270,5270,0
20230710,174700,92101480,5270,5270,5270,5270,0
20230710,174600,92101480,5270,5270,5270,5270,0
20230710,174500,92101480,5270,5270,5270,5270,0
20230710,174400,92101480,5270,5270,5270,5270,0
20230710,174300,92101480,5270,5270,5270,5270,149
20230710,174200,92101480,5270,5270,5270,5270,0
20230710,174100,92101480,5270,5270,5270,5270,0
20230710,174000,92101480,5270,5270,5270,5270,0
20230710,173900,92101480,5270,5270,5270,5270,0
20230710,173800,92101480,5270,5270,5270,5270,0
20230710,173700,92101480,5270,5270,5270,5270,0
20230710,173600,92101480,5270,5270,5270,5270,0
20230710,173500,92101480,5270,5270,5270,5270,0
20230710,173400,92101480,5270,5270,5270,5270,0
20230710,173300,92101480,5270,5270,5270,5270,0
20230710,173200,92101480,5270,5270,5270,5270,0
20230710,173100,92101480,5270,5270,5270,5270,0
20230710,173000,92101480,5270,5270,5270,5270,0
20230710,172900,92101480,5270,5270,5270,5270,0
20230710,172800,92101480,5270,5270,5270,5270,0
20230710,172700,92101480,5270,5270,5270,5270,0
20230710,172600,92101480,5270,5270,5270,5270,0
20230710,172500,92101480,5270,5270,5270,5270,0
20230710,172400,92101480,5270,5270,5270,5270,0
20230710,172300,92101480,5270,5270,5270,5270,0
20230710,172200,92101480,5270,5270,5270,5270,0
20230710,172100,92101480,5270,5270,5270,5270,0
20230710,172000,92101480,5270,5270,5270,5270,0
20230710,171900,92101480,5270,5270,5270,5270,0
20230710,171800,92101480,5270,5270,5270,5270,0
20230710,171700,92101480,5270,5270,5270,5270,0
20230710,171600,92101480,5270,5270,5270,5270,0
20230710,171500,92101480,5270,5270,5270,5270,0
20230710,171400,92101480,5270,5270,5270,5270,0
20230710,171300,92101480,5270,5270,5270,5270,149
20230710,171200,92101480,5270,5270,5270,5270,0
20230710,171100,92101480,5270,5270,5270,5270,0
20230710,171000,92101480,5270,5270,5270,5270,0
20230710,170900,92101480,5270,5270,5270,5270,0
20230710,170800,92101480,5270,5270,5270,5270,0
20230710,170700,92101480,5270,5270,5270,5270,0
20230710,170600,92101480,5270,5270,5270,5270,0
20230710,170500,92101480,5270,5270,5270,5270,0
20230710,170400,92101480,5270,5270,5270,5270,0
20230710,170300,92101480,5270,5270,5270,5270,0
20230710,170200,92101480,5270,5270,5270,5270,0
20230710,170100,92101480,5270,5270,5270,5270,0
20230710,170000,92101480,5270,5270,5270,5270,0
20230710,165900,92101480,5270,5270,5270,5270,0
20230710,165800,92101480,5270,5270,5270,5270,0
20230710,165700,92101480,5270,5270,5270,5270,0
20230710,165600,92101480,5270,5270,5270,5270,0
20230710,165500,92101480,5270,5270,5270,5270,0
20230710,165400,92101480,5270,5270,5270,5270,0
20230710,165300,92101480,5270,5270,5270,5270,0
20230710,165200,92101480,5270,5270,5270,5270,0
20230710,165100,92101480,5270,5270,5270,5270,0
20230710,165000,92101480,5270,5270,5270,5270,0
20230710,164900,92101480,5270,5270,5270,5270,0
20230710,164800,92101480,5270,5270,5270,5270,0
20230710,164700,92101480,5270,5270,5270,5270,0
20230710,164600,92101480,5270,5270,5270,5270,0
20230710,164500,92101480,5270,5270,5270,5270,0
20230710,164400,92101480,5270,5270,5270,5270,0
20230710,164300,92101480,5270,5270,5270,5270,149
20230710,164200,92101480,5270,5270,5270,5270,0
20230710,164100,92101480,5270,5270,5270,5270,0
20230710,164000,92101480,5270,5270,5270,5270,0
20230710,163900,92101480,5270,5270,5270,5270,0
20230710,163800,92101480,5270,5270,5270,5270,0
20230710,163700,92101480,5270,5270,5270,5270,0
20230710,163600,92101480,5270,5270,5270,5270,0
20230710,163500,92101480,5270,5270,5270,5270,0
20230710,163400,92101480,5270,5270,5270,5270,0
20230710,163300,92101480,5270,5270,5270,5270,0
20230710,163200,92101480,5270,5270,5270,5270,0
20230710,163100,92101480,5270,5270,5270,5270,0
20230710,163000,92101480,5270,5270,5270,5270,0
20230710,162900,92101480,5270,5270,5270,5270,0
20230710,162800,92101480,5270,5270,5270,5270,0
20230710,162700,92101480,5270,5270,5270,5270,0
20230710,162600,92101480,5270,5270,5270,5270,0
20230710,162500,92101480,5270,5270,5270,5270,0
20230710,162400,92101480,5270,5270,5270,5270,0
20230710,162300,92101480,5270,5270,5270,5270,0
20230710,162200,92101480,5270,5270,5270,5270,0
20230710,162100,92101480,5270,5270,5270,5270,0
20230710,162000,92101480,5270,5270,5270,5270,0
20230710,161900,92101480,5270,5270,5270,5270,0
20230710,161800,92101480,5270,5270,5270,5270,0
20230710,161700,92101480,5270,5270,5270,5270,0
20230710,161600,92101480,5270,5270,5270,5270,0
20230710,161500,92101480,5270,5270,5270,5270,0
20230710,161400,92101480,5270,5270,5270,5270,0
20230710,161300,92101480,5270,5270,5270,5270,149
20230710,161200,92101480,5270,5270,5270,5270,0
20230710,161100,92101480,5270,5270,5270,5270,0
20230710,161000,92101480,5270,5270,5270,5270,0
20230710,160900,92101480,5270,5270,5270,5270,0
20230710,160800,92101480,5270,5270,5270,5270,0
20230710,160700,92101480,5270,5270,5270,5270,0
20230710,160600,92101480,5270,5270,5270,5270,0
20230710,160500,92101480,5270,5270,5270,5270,0
20230710,160400,92101480,5270,5270,5270,5270,0
20230710,160300,92101480,5270,5270,5270,5270,0
20230710,160200,92101480,5270,5270,5270,5270,0
20230710,160100,92101480,5270,5270,5270,5270,0
20230710,160000,92101480,5270,5270,5270,5270,0
20230710,155900,92101480,5270,5270,5270,5270,0
20230710,155800,92101480,5270,5270,5270,5270,0
20230710,155700,92101480,5270,5270,5270,5270,0
20230710,155600,92101480,5270,5270,5270,5270,0
20230710,155500,92101480,5270,5270,5270,5270,0
20230710,155400,92101480,5270,5270,5270,5270,0
20230710,155300,92101480,5270,5270,5270,5270,0
20230710,155200,92101480,5270,5270,5270,5270,0
20230710,155100,92101480,5270,5270,5270,5270,0
20230710,155000,92101480,5270,5270,5270,5270,0
20230710,154900,92101480,5270,5270,5270,5270,0
20230710,154800,92101480,5270,5270,5270,5270,0
20230710,154700,92101480,5270,5270,5270,5270,0
20230710,154600,92101480,5270,5270,5270,5270,0
20230710,154500,92101480,5270,5270,5270,5270,0
20230710,154400,92101480,5270,5270,5270,5270,0
20230710,154300,92101480,5270,5270,5270,5270,149
20230710,154200,92101480,5270,5270,5270,5270,0
20230710,154100,92101480,5270,5270,5270,5270,0
20230710,154000,92101480,5270,5270,5270,5270,0
20230710,153900,92101480,5270,5270,5270,5270,0
20230710,153800,92101480,5270,5270,5270,5270,0
20230710,153700,92101480,5270,5270,5270,5270,0
20230710,153600,92101480,5270,5270,5270,5270,0
20230710,153500,92101480,5270,5270,5270,5270,0
20230710,153400,92101480,5270,5270,5270,5270,0
20230710,153300,92101480,5270,5270,5270,5270,0
20230710,153200,92101480,5270,5270,5270,5270,0
20230710,153100,92101480,5270,5270,5270,5270,0
20230710,153000,92101480,5270,5270,5270,5270,149
20230710,152900,91316250,5230,5230,5230,5230,0
20230710,152800,91316250,5230,5230,5230,5230,0
20230710,152700,91316250,5230,5230,5230,5230,0
20230710,152600,91316250,5230,5230,5230,5230,0
20230710,152500,91316250,5230,5230,5230,5230,0
20230710,152400,91316250,5230,5230,5230,5230,0
20230710,152300,91316250,5230,5230,5230,5230,0
20230710,152200,91316250,5230,5230,5230,5230,0
20230710,152100,91316250,5230,5230,5230,5230,0
20230710,152000,91316250,5230,5230,5230,5230,0
20230710,151900,91316250,5230,5230,5230,5230,193
20230710,151800,90306860,5240,5240,5240,5240,0
20230710,151700,90306860,5240,5240,5240,5240,5
20230710,151600,90280660,5230,5230,5230,5230,0
20230710,151500,90280660,5230,5230,5230,5230,3
20230710,151400,90264970,5230,5250,5250,5230,106
20230710,151300,89708590,5250,5250,5250,5250,0
20230710,151200,89708590,5250,5250,5250,5250,0
20230710,151100,89708590,5250,5250,5250,5250,0
20230710,151000,89708590,5250,5250,5250,5250,0
20230710,150900,89708590,5250,5250,5250,5250,0
20230710,150800,89708590,5250,5250,5250,5240,8
20230710,150700,89666610,5240,5240,5240,5240,0
20230710,150600,89666610,5240,5240,5240,5240,10
20230710,150500,89614210,5250,5250,5250,5250,0
20230710,150400,89614210,5250,5250,5250,5250,0
20230710,150300,89614210,5250,5250,5250,5250,0
20230710,150200,89614210,5250,5250,5250,5250,0
20230710,150100,89614210,5250,5250,5250,5250,0
20230710,150000,89614210,5250,5250,5250,5250,0
20230710,145900,89614210,5250,5250,5250,5250,0
20230710,145800,89614210,5250,5250,5250,5250,0
20230710,145700,89614210,5250,5250,5250,5250,0
20230710,145600,89614210,5250,5250,5250,5250,0
20230710,145500,89614210,5250,5250,5250,5250,0
20230710,145400,89614210,5250,5250,5250,5250,0
20230710,145300,89614210,5250,5250,5250,5250,0
20230710,145200,89614210,5250,5250,5250,5250,0
20230710,145100,89614210,5250,5250,5250,5250,0
20230710,145000,89614210,5250,5250,5250,5250,0
20230710,144900,89614210,5250,5250,5250,5250,0
20230710,144800,89614210,5250,5250,5250,5250,0
20230710,144700,89614210,5250,5250,5250,5250,0
20230710,144600,89614210,5250,5250,5250,5250,1
20230710,144500,89608960,5240,5240,5240,5240,0
20230710,144400,89608960,5240,5240,5240,5240,0
20230710,144300,89608960,5240,5240,5240,5240,0
20230710,144200,89608960,5240,5240,5240,5240,99
20230710,144100,89090200,5240,5240,5240,5240,0
20230710,144000,89090200,5240,5240,5240,5240,0
20230710,143900,89090200,5240,5240,5240,5240,0
20230710,143800,89090200,5240,5240,5240,5240,0
20230710,143700,89090200,5240,5240,5240,5240,1
20230710,143600,89084960,5250,5250,5250,5250,29
20230710,143500,88932710,5260,5260,5260,5260,1
20230710,143400,88927450,5250,5250,5250,5250,0
20230710,143300,88927450,5250,5250,5250,5250,2
20230710,143200,88916950,5250,5250,5250,5250,0
20230710,143100,88916950,5250,5250,5250,5250,0
20230710,143000,88916950,5250,5250,5250,5250,0
20230710,142900,88916950,5250,5250,5250,5250,0
20230710,142800,88916950,5250,5250,5250,5250,0
20230710,142700,88916950,5250,5250,5250,5250,0
20230710,142600,88916950,5250,5250,5250,5250,0
20230710,142500,88916950,5250,5250,5250,5250,0
20230710,142400,88916950,5250,5250,5250,5250,0
20230710,142300,88916950,5250,5250,5250,5250,37
20230710,142200,88722700,5270,5270,5270,5270,0
20230710,142100,88722700,5270,5270,5270,5270,0
20230710,142000,88722700,5270,5270,5270,5270,0
20230710,141900,88722700,5270,5270,5270,5270,0
20230710,141800,88722700,5270,5270,5270,5270,0
20230710,141700,88722700,5270,5270,5270,5270,0
20230710,141600,88722700,5270,5270,5270,5270,0
20230710,141500,88722700,5270,5270,5270,5270,0
20230710,141400,88722700,5270,5270,5270,5270,0
20230710,141300,88722700,5270,5270,5270,5270,0
20230710,141200,88722700,5270,5270,5270,5270,0
20230710,141100,88722700,5270,5270,5270,5270,0
20230710,141000,88722700,5270,5270,5270,5270,0
20230710,140900,88722700,5270,5270,5270,5270,0
20230710,140800,88722700,5270,5270,5270,5270,0
20230710,140700,88722700,5270,5270,5270,5270,0
20230710,140600,88722700,5270,5270,5270,5270,0
20230710,140500,88722700,5270,5270,5270,5270,0
20230710,140400,88722700,5270,5270,5270,5270,0
20230710,140300,88722700,5270,5270,5270,5270,0
20230710,140200,88722700,5270,5270,5270,5270,0
20230710,140100,88722700,5270,5270,5270,5270,0
20230710,140000,88722700,5270,5270,5270,5270,0
20230710,135900,88722700,5270,5270,5270,5270,0
20230710,135800,88722700,5270,5270,5270,5270,0
20230710,135700,88722700,5270,5270,5270,5270,0
20230710,135600,88722700,5270,5270,5270,5270,0
20230710,135500,88722700,5270,5270,5270,5270,0
20230710,135400,88722700,5270,5270,5270,5270,0
20230710,135300,88722700,5270,5270,5270,5270,0
20230710,135200,88722700,5270,5270,5270,5270,0
20230710,135100,88722700,5270,5270,5270,5270,0
20230710,135000,88722700,5270,5270,5270,5270,0
20230710,134900,88722700,5270,5270,5270,5270,0
20230710,134800,88722700,5270,5270,5270,5270,0
20230710,134700,88722700,5270,5270,5270,5270,0
20230710,134600,88722700,5270,5270,5270,5270,0
20230710,134500,88722700,5270,5260,5270,5260,20
20230710,134400,88617450,5250,5250,5250,5250,0
20230710,134300,88617450,5250,5250,5250,5250,0
20230710,134200,88617450,5250,5250,5250,5250,400
20230710,134100,86517450,5220,5220,5220,5220,0
20230710,134000,86517450,5220,5220,5220,5220,0
20230710,133900,86517450,5220,5250,5250,5220,502
20230710,133800,83881980,5250,5250,5250,5250,0
20230710,133700,83881980,5250,5250,5250,5250,0
20230710,133600,83881980,5250,5250,5250,5250,0
20230710,133500,83881980,5250,5250,5250,5250,0
20230710,133400,83881980,5250,5250,5250,5250,0
20230710,133300,83881980,5250,5250,5250,5250,15
20230710,133200,83803230,5250,5250,5250,5250,0
20230710,133100,83803230,5250,5250,5250,5250,0
20230710,133000,83803230,5250,5250,5250,5250,0
20230710,132900,83803230,5250,5250,5250,5250,0
20230710,132800,83803230,5250,5250,5250,5250,0
20230710,132700,83803230,5250,5250,5250,5250,0
20230710,132600,83803230,5250,5250,5250,5250,0
20230710,132500,83803230,5250,5250,5250,5250,0
20230710,132400,83803230,5250,5250,5250,5250,0
20230710,132300,83803230,5250,5250,5250,5250,0
20230710,132200,83803230,5250,5250,5250,5250,0
20230710,132100,83803230,5250,5250,5250,5250,0
20230710,132000,83803230,5250,5250,5250,5250,3
20230710,131900,83787480,5240,5240,5240,5240,0
20230710,131800,83787480,5240,5240,5240,5240,0
20230710,131700,83787480,5240,5240,5240,5240,0
20230710,131600,83787480,5240,5240,5240,5240,333
20230710,131500,82042560,5240,5240,5240,5240,0
20230710,131400,82042560,5240,5240,5240,5240,0
20230710,131300,82042560,5240,5240,5240,5240,0
20230710,131200,82042560,5240,5240,5240,5240,0
20230710,131100,82042560,5240,5240,5240,5240,0
20230710,131000,82042560,5240,5240,5240,5240,2
20230710,130900,82032080,5210,5210,5210,5210,0
20230710,130800,82032080,5210,5210,5210,5210,299
20230710,130700,80474290,5210,5220,5220,5210,476
20230710,130600,77994310,5250,5250,5250,5250,0
20230710,130500,77994310,5250,5250,5250,5250,0
20230710,130400,77994310,5250,5250,5250,5250,0
20230710,130300,77994310,5250,5250,5250,5250,0
20230710,130200,77994310,5250,5250,5250,5250,0
20230710,130100,77994310,5250,5250,5250,5250,0
20230710,130000,77994310,5250,5250,5250,5250,0
20230710,125900,77994310,5250,5250,5250,5250,0
20230710,125800,77994310,5250,5250,5250,5250,0
20230710,125700,77994310,5250,5250,5250,5250,0
20230710,125600,77994310,5250,5250,5250,5250,0
20230710,125500,77994310,5250,5250,5250,5250,0
20230710,125400,77994310,5250,5250,5250,5250,0
20230710,125300,77994310,5250,5250,5250,5250,0
20230710,125200,77994310,5250,5250,5250,5250,0
20230710,125100,77994310,5250,5250,5250,5250,0
20230710,125000,77994310,5250,5250,5250,5250,0
20230710,124900,77994310,5250,5250,5250,5250,0
20230710,124800,77994310,5250,5250,5250,5250,0
20230710,124700,77994310,5250,5250,5250,5250,5
20230710,124600,77968060,5230,5230,5230,5230,0
20230710,124500,77968060,5230,5230,5230,5230,0
20230710,124400,77968060,5230,5230,5230,5230,2
20230710,124300,77957600,5250,5250,5250,5250,0
20230710,124200,77957600,5250,5250,5250,5250,0
20230710,124100,77957600,5250,5250,5250,5250,3
20230710,124000,77941850,5240,5240,5240,5240,0
20230710,123900,77941850,5240,5240,5240,5240,0
20230710,123800,77941850,5240,5240,5240,5240,58
20230710,123700,77637930,5240,5240,5240,5240,0
20230710,123600,77637930,5240,5240,5240,5240,0
20230710,123500,77637930,5240,5240,5240,5240,0
20230710,123400,77637930,5240,5240,5240,5240,0
20230710,123300,77637930,5240,5240,5240,5240,0
20230710,123200,77637930,5240,5240,5240,5240,5
20230710,123100,77611730,5210,5210,5210,5210,143
20230710,123000,76866700,5240,5240,5240,5240,0
20230710,122900,76866700,5240,5240,5240,5240,3
20230710,122800,76850980,5240,5240,5240,5240,0
20230710,122700,76850980,5240,5240,5240,5240,2
20230710,122600,76840500,5220,5220,5220,5220,1
20230710,122500,76835280,5210,5230,5230,5210,1000
20230710,122400,71613020,5240,5240,5240,5240,0
20230710,122300,71613020,5240,5240,5240,5240,0
20230710,122200,71613020,5240,5240,5240,5240,2
20230710,122100,71602540,5240,5240,5240,5240,0
20230710,122000,71602540,5240,5240,5240,5240,0
20230710,121900,71602540,5240,5240,5240,5240,0
20230710,121800,71602540,5240,5240,5240,5240,0
20230710,121700,71602540,5240,5240,5240,5240,0
20230710,121600,71602540,5240,5240,5240,5240,0
20230710,121500,71602540,5240,5240,5240,5240,0
20230710,121400,71602540,5240,5240,5240,5240,10
20230710,121300,71550140,5230,5230,5230,5230,0
20230710,121200,71550140,5230,5230,5230,5230,0
20230710,121100,71550140,5230,5230,5230,5230,75
20230710,121000,71157890,5230,5230,5230,5230,0
20230710,120900,71157890,5230,5230,5230,5230,0
20230710,120800,71157890,5230,5230,5230,5230,0
20230710,120700,71157890,5230,5230,5230,5230,0
20230710,120600,71157890,5230,5230,5230,5230,0
20230710,120500,71157890,5230,5230,5230,5230,0
20230710,120400,71157890,5230,5230,5230,5230,0
20230710,120300,71157890,5230,5230,5230,5230,0
20230710,120200,71157890,5230,5230,5230,5230,6
20230710,120100,71126510,5230,5230,5230,5230,0
20230710,120000,71126510,5230,5230,5230,5230,0
20230710,115900,71126510,5230,5230,5230,5230,0
20230710,115800,71126510,5230,5230,5230,5230,0
20230710,115700,71126510,5230,5230,5230,5230,69
20230710,115600,70765640,5240,5240,5240,5240,0
20230710,115500,70765640,5240,5240,5240,5240,0
20230710,115400,70765640,5240,5240,5240,5240,0
20230710,115300,70765640,5240,5240,5240,5240,0
20230710,115200,70765640,5240,5240,5240,5240,0
20230710,115100,70765640,5240,5240,5240,5240,0
20230710,115000,70765640,5240,5240,5240,5240,0
20230710,114900,70765640,5240,5240,5240,5240,3
20230710,114800,70749920,5240,5240,5240,5240,0
20230710,114700,70749920,5240,5240,5240,5240,0
20230710,114600,70749920,5240,5240,5240,5240,0
20230710,114500,70749920,5240,5240,5240,5240,0
20230710,114400,70749920,5240,5240,5240,5240,6
20230710,114300,70718480,5240,5240,5250,5240,1408
20230710,114200,63340530,5240,5240,5240,5240,589
20230710,114100,60254170,5240,5240,5240,5240,0
20230710,114000,60254170,5240,5240,5240,5240,0
20230710,113900,60254170,5240,5240,5240,5240,0
20230710,113800,60254170,5240,5240,5240,5240,0
20230710,113700,60254170,5240,5240,5240,5240,0
20230710,113600,60254170,5240,5240,5240,5240,0
20230710,113500,60254170,5240,5240,5240,5240,0
20230710,113400,60254170,5240,5240,5240,5240,0
20230710,113300,60254170,5240,5240,5240,5240,0
20230710,113200,60254170,5240,5240,5240,5240,0
20230710,113100,60254170,5240,5240,5240,5240,0
20230710,113000,60254170,5240,5240,5240,5240,0
20230710,112900,60254170,5240,5240,5240,5240,10
20230710,112800,60201770,5240,5240,5240,5240,0
20230710,112700,60201770,5240,5240,5240,5240,0
20230710,112600,60201770,5240,5240,5240,5240,0
20230710,112500,60201770,5240,5240,5240,5240,0
20230710,112400,60201770,5240,5240,5240,5240,0
20230710,112300,60201770,5240,5240,5240,5240,0
20230710,112200,60201770,5240,5240,5240,5240,0
20230710,112100,60201770,5240,5240,5240,5240,0
20230710,112000,60201770,5240,5240,5240,5240,0
20230710,111900,60201770,5240,5240,5240,5240,0
20230710,111800,60201770,5240,5240,5240,5240,0
20230710,111700,60201770,5240,5240,5240,5240,0
20230710,111600,60201770,5240,5240,5240,5240,0
20230710,111500,60201770,5240,5240,5240,5240,0
20230710,111400,60201770,5240,5240,5240,5240,0
20230710,111300,60201770,5240,5240,5240,5240,0
20230710,111200,60201770,5240,5240,5240,5240,0
20230710,111100,60201770,5240,5240,5240,5240,0
20230710,111000,60201770,5240,5240,5240,5240,2
20230710,110900,60191290,5270,5270,5270,5270,0
20230710,110800,60191290,5270,5260,5270,5260,2
20230710,110700,60180760,5260,5260,5260,5260,0
20230710,110600,60180760,5260,5260,5260,5260,0
20230710,110500,60180760,5260,5260,5260,5260,0
20230710,110400,60180760,5260,5260,5260,5260,0
20230710,110300,60180760,5260,5260,5260,5260,0
20230710,110200,60180760,5260,5260,5260,5260,0
20230710,110100,60180760,5260,5260,5260,5260,0
20230710,110000,60180760,5260,5260,5260,5260,0
20230710,105900,60180760,5260,5260,5260,5260,0
20230710,105800,60180760,5260,5260,5260,5260,0
20230710,105700,60180760,5260,5260,5260,5260,0
20230710,105600,60180760,5260,5260,5260,5260,0
20230710,105500,60180760,5260,5260,5260,5260,0
20230710,105400,60180760,5260,5260,5260,5260,0
20230710,105300,60180760,5260,5260,5260,5260,0
20230710,105200,60180760,5260,5260,5260,5260,0
20230710,105100,60180760,5260,5260,5260,5260,0
20230710,105000,60180760,5260,5260,5260,5260,0
20230710,104900,60180760,5260,5260,5260,5260,0
20230710,104800,60180760,5260,5260,5260,5260,0
20230710,104700,60180760,5260,5260,5260,5260,0
20230710,104600,60180760,5260,5260,5260,5260,0
20230710,104500,60180760,5260,5260,5260,5260,0
20230710,104400,60180760,5260,5260,5260,5260,0
20230710,104300,60180760,5260,5260,5260,5260,0
20230710,104200,60180760,5260,5260,5260,5260,0
20230710,104100,60180760,5260,5260,5260,5260,0
20230710,104000,60180760,5260,5260,5260,5260,0
20230710,103900,60180760,5260,5260,5260,5260,1
20230710,103800,60175500,5260,5260,5260,5260,0
20230710,103700,60175500,5260,5260,5260,5260,0
20230710,103600,60175500,5260,5260,5260,5260,0
20230710,103500,60175500,5260,5260,5260,5260,0
20230710,103400,60175500,5260,5260,5260,5260,0
20230710,103300,60175500,5260,5260,5260,5260,0
20230710,103200,60175500,5260,5250,5260,5250,10
20230710,103100,60122970,5230,5230,5230,5230,0
20230710,103000,60122970,5230,5230,5230,5230,0
20230710,102900,60122970,5230,5230,5230,5230,29
20230710,102800,59971300,5250,5250,5250,5250,0
20230710,102700,59971300,5250,5250,5250,5250,0
20230710,102600,59971300,5250,5250,5250,5250,0
20230710,102500,59971300,5250,5250,5250,5250,1
20230710,102400,59966050,5250,5250,5250,5250,0
20230710,102300,59966050,5250,5250,5250,5250,0
20230710,102200,59966050,5250,5250,5250,5250,20
20230710,102100,59861050,5250,5250,5250,5250,0
20230710,102000,59861050,5250,5250,5250,5250,4
20230710,101900,59840050,5230,5230,5230,5230,0
20230710,101800,59840050,5230,5230,5230,5230,50
20230710,101700,59578550,5230,5230,5230,5230,4
20230710,101600,59557630,5250,5250,5250,5250,0
20230710,101500,59557630,5250,5250,5250,5250,0
20230710,101400,59557630,5250,5250,5250,5250,0
20230710,101300,59557630,5250,5250,5250,5250,0
20230710,101200,59557630,5250,5250,5250,5250,1
20230710,101100,59552380,5250,5250,5250,5250,0
20230710,101000,59552380,5250,5250,5250,5250,0
20230710,100900,59552380,5250,5240,5250,5240,103
20230710,100800,59012620,5240,5240,5240,5240,0
20230710,100700,59012620,5240,5240,5240,5240,0
20230710,100600,59012620,5240,5240,5240,5240,21
20230710,100500,58902580,5250,5250,5250,5250,0
20230710,100400,58902580,5250,5250,5250,5250,261
20230710,100300,57532330,5250,5250,5250,5250,0
20230710,100200,57532330,5250,5250,5250,5250,111
20230710,100100,56949580,5250,5250,5250,5250,3900
20230710,100000,36474580,5230,5230,5230,5230,0
20230710,095900,36474580,5230,5230,5230,5230,0
20230710,095800,36474580,5230,5250,5250,5230,21
20230710,095700,36364650,5230,5230,5230,5230,83
20230710,095600,35930560,5230,5210,5230,5210,36
20230710,095500,35742980,5210,5210,5210,5210,0
20230710,095400,35742980,5210,5220,5220,5210,1000
20230710,095300,30524590,5230,5230,5230,5230,0
20230710,095200,30524590,5230,5220,5230,5220,17
20230710,095100,30435800,5230,5230,5230,5230,1
20230710,095000,30430570,5230,5230,5230,5230,0
20230710,094900,30430570,5230,5230,5230,5230,0
20230710,094800,30430570,5230,5230,5230,5230,1
20230710,094700,30425340,5230,5230,5230,5230,0
20230710,094600,30425340,5230,5230,5230,5230,0
20230710,094500,30425340,5230,5230,5230,5230,0
20230710,094400,30425340,5230,5230,5230,5230,0
20230710,094300,30425340,5230,5230,5230,5230,291
20230710,094200,28903410,5230,5210,5230,5210,25
20230710,094100,28773050,5220,5220,5220,5220,43
20230710,094000,28548590,5220,5220,5220,5220,119
20230710,093900,27927410,5200,5200,5200,5200,0
20230710,093800,27927410,5200,5200,5200,5200,0
20230710,093700,27927410,5200,5200,5200,5200,0
20230710,093600,27927410,5200,5200,5200,5200,50
20230710,093500,27667410,5200,5210,5210,5200,85
20230710,093400,27225030,5210,5210,5210,5210,0
20230710,093300,27225030,5210,5210,5210,5210,5
20230710,093200,27198980,5220,5220,5220,5210,309
20230710,093100,25587560,5220,5220,5220,5220,0
20230710,093000,25587560,5220,5220,5220,5220,1
20230710,092900,25582340,5200,5200,5200,5200,0
20230710,092800,25582340,5200,5200,5200,5200,15
20230710,092700,25504340,5210,5210,5210,5210,0
20230710,092600,25504340,5210,5210,5210,5210,451
20230710,092500,23154630,5210,5210,5210,5210,0
20230710,092400,23154630,5210,5240,5240,5210,1315
20230710,092300,16291090,5230,5230,5230,5230,0
20230710,092200,16291090,5230,5230,5230,5230,4
20230710,092100,16270170,5230,5230,5230,5230,230
20230710,092000,15067270,5240,5250,5250,5240,10
20230710,091900,15014820,5270,5260,5270,5260,190
20230710,091800,14014810,5270,5270,5270,5270,44
20230710,091700,13782930,5290,5290,5290,5290,1
20230710,091600,13777640,5270,5270,5270,5270,0
20230710,091500,13777640,5270,5270,5270,5270,145
20230710,091400,13013490,5270,5270,5270,5270,0
20230710,091300,13013490,5270,5270,5270,5260,348
20230710,091200,11181910,5300,5250,5300,5250,288
20230710,091100,9664370,5230,5230,5230,5230,0
20230710,091000,9664370,5230,5240,5240,5230,84
20230710,090900,9224550,5230,5230,5230,5230,0
20230710,090800,9224550,5230,5240,5240,5230,677
20230710,090700,5678840,5240,5240,5240,5240,0
20230710,090600,5678840,5240,5230,5260,5220,159
20230710,090500,4847450,5240,5250,5250,5240,330
20230710,090400,3117190,5260,5300,5300,5260,23
20230710,090300,2995450,5300,5290,5300,5290,190
20230710,090200,1989690,5250,5260,5260,5250,230
20230710,090100,782030,5270,5270,5270,5270,19
20230710,090000,681900,5280,5290,5290,5280,129