KissMeData/087600/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194600,72721670,7330,7330,7330,7330,44
20230710,194500,72721670,7330,7330,7330,7330,0
20230710,194400,72721670,7330,7330,7330,7330,0
20230710,194300,72721670,7330,7330,7330,7330,0
20230710,194200,72721670,7330,7330,7330,7330,0
20230710,194100,72721670,7330,7330,7330,7330,0
20230710,194000,72721670,7330,7330,7330,7330,0
20230710,193900,72721670,7330,7330,7330,7330,0
20230710,193800,72721670,7330,7330,7330,7330,0
20230710,193700,72721670,7330,7330,7330,7330,0
20230710,193600,72721670,7330,7330,7330,7330,0
20230710,193500,72721670,7330,7330,7330,7330,0
20230710,193400,72721670,7330,7330,7330,7330,0
20230710,193300,72721670,7330,7330,7330,7330,0
20230710,193200,72721670,7330,7330,7330,7330,0
20230710,193100,72721670,7330,7330,7330,7330,0
20230710,193000,72721670,7330,7330,7330,7330,0
20230710,192900,72721670,7330,7330,7330,7330,0
20230710,192800,72721670,7330,7330,7330,7330,0
20230710,192700,72721670,7330,7330,7330,7330,0
20230710,192600,72721670,7330,7330,7330,7330,0
20230710,192500,72721670,7330,7330,7330,7330,0
20230710,192400,72721670,7330,7330,7330,7330,0
20230710,192300,72721670,7330,7330,7330,7330,0
20230710,192200,72721670,7330,7330,7330,7330,0
20230710,192100,72721670,7330,7330,7330,7330,0
20230710,192000,72721670,7330,7330,7330,7330,0
20230710,191900,72721670,7330,7330,7330,7330,0
20230710,191800,72721670,7330,7330,7330,7330,0
20230710,191700,72721670,7330,7330,7330,7330,0
20230710,191600,72721670,7330,7330,7330,7330,44
20230710,191500,72721670,7330,7330,7330,7330,0
20230710,191400,72721670,7330,7330,7330,7330,0
20230710,191300,72721670,7330,7330,7330,7330,0
20230710,191200,72721670,7330,7330,7330,7330,0
20230710,191100,72721670,7330,7330,7330,7330,0
20230710,191000,72721670,7330,7330,7330,7330,0
20230710,190900,72721670,7330,7330,7330,7330,0
20230710,190800,72721670,7330,7330,7330,7330,0
20230710,190700,72721670,7330,7330,7330,7330,0
20230710,190600,72721670,7330,7330,7330,7330,0
20230710,190500,72721670,7330,7330,7330,7330,0
20230710,190400,72721670,7330,7330,7330,7330,0
20230710,190300,72721670,7330,7330,7330,7330,0
20230710,190200,72721670,7330,7330,7330,7330,0
20230710,190100,72721670,7330,7330,7330,7330,0
20230710,190000,72721670,7330,7330,7330,7330,0
20230710,185900,72721670,7330,7330,7330,7330,0
20230710,185800,72721670,7330,7330,7330,7330,0
20230710,185700,72721670,7330,7330,7330,7330,0
20230710,185600,72721670,7330,7330,7330,7330,0
20230710,185500,72721670,7330,7330,7330,7330,0
20230710,185400,72721670,7330,7330,7330,7330,0
20230710,185300,72721670,7330,7330,7330,7330,0
20230710,185200,72721670,7330,7330,7330,7330,0
20230710,185100,72721670,7330,7330,7330,7330,0
20230710,185000,72721670,7330,7330,7330,7330,0
20230710,184900,72721670,7330,7330,7330,7330,0
20230710,184800,72721670,7330,7330,7330,7330,0
20230710,184700,72721670,7330,7330,7330,7330,0
20230710,184600,72721670,7330,7330,7330,7330,44
20230710,184500,72721670,7330,7330,7330,7330,0
20230710,184400,72721670,7330,7330,7330,7330,0
20230710,184300,72721670,7330,7330,7330,7330,0
20230710,184200,72721670,7330,7330,7330,7330,0
20230710,184100,72721670,7330,7330,7330,7330,0
20230710,184000,72721670,7330,7330,7330,7330,0
20230710,183900,72721670,7330,7330,7330,7330,0
20230710,183800,72721670,7330,7330,7330,7330,0
20230710,183700,72721670,7330,7330,7330,7330,0
20230710,183600,72721670,7330,7330,7330,7330,0
20230710,183500,72721670,7330,7330,7330,7330,0
20230710,183400,72721670,7330,7330,7330,7330,0
20230710,183300,72721670,7330,7330,7330,7330,0
20230710,183200,72721670,7330,7330,7330,7330,0
20230710,183100,72721670,7330,7330,7330,7330,0
20230710,183000,72721670,7330,7330,7330,7330,0
20230710,182900,72721670,7330,7330,7330,7330,0
20230710,182800,72721670,7330,7330,7330,7330,0
20230710,182700,72721670,7330,7330,7330,7330,0
20230710,182600,72721670,7330,7330,7330,7330,0
20230710,182500,72721670,7330,7330,7330,7330,0
20230710,182400,72721670,7330,7330,7330,7330,0
20230710,182300,72721670,7330,7330,7330,7330,0
20230710,182200,72721670,7330,7330,7330,7330,0
20230710,182100,72721670,7330,7330,7330,7330,0
20230710,182000,72721670,7330,7330,7330,7330,0
20230710,181900,72721670,7330,7330,7330,7330,0
20230710,181800,72721670,7330,7330,7330,7330,0
20230710,181700,72721670,7330,7330,7330,7330,0
20230710,181600,72721670,7330,7330,7330,7330,44
20230710,181500,72721670,7330,7330,7330,7330,0
20230710,181400,72721670,7330,7330,7330,7330,0
20230710,181300,72721670,7330,7330,7330,7330,0
20230710,181200,72721670,7330,7330,7330,7330,0
20230710,181100,72721670,7330,7330,7330,7330,0
20230710,181000,72721670,7330,7330,7330,7330,0
20230710,180900,72721670,7330,7330,7330,7330,0
20230710,180800,72721670,7330,7330,7330,7330,0
20230710,180700,72721670,7330,7330,7330,7330,0
20230710,180600,72721670,7330,7330,7330,7330,0
20230710,180500,72721670,7330,7330,7330,7330,0
20230710,180400,72721670,7330,7330,7330,7330,0
20230710,180300,72721670,7330,7330,7330,7330,0
20230710,180200,72721670,7330,7330,7330,7330,0
20230710,180100,72721670,7330,7330,7330,7330,0
20230710,180000,72721670,7330,7330,7330,7330,0
20230710,175900,72721670,7330,7330,7330,7330,0
20230710,175800,72721670,7330,7330,7330,7330,0
20230710,175700,72721670,7330,7330,7330,7330,0
20230710,175600,72721670,7330,7330,7330,7330,0
20230710,175500,72721670,7330,7330,7330,7330,0
20230710,175400,72721670,7330,7330,7330,7330,0
20230710,175300,72721670,7330,7330,7330,7330,0
20230710,175200,72721670,7330,7330,7330,7330,0
20230710,175100,72721670,7330,7330,7330,7330,0
20230710,175000,72721670,7330,7330,7330,7330,0
20230710,174900,72721670,7330,7330,7330,7330,0
20230710,174800,72721670,7330,7330,7330,7330,0
20230710,174700,72721670,7330,7330,7330,7330,0
20230710,174600,72721670,7330,7330,7330,7330,44
20230710,174500,72721670,7330,7330,7330,7330,0
20230710,174400,72721670,7330,7330,7330,7330,0
20230710,174300,72721670,7330,7330,7330,7330,0
20230710,174200,72721670,7330,7330,7330,7330,0
20230710,174100,72721670,7330,7330,7330,7330,0
20230710,174000,72721670,7330,7330,7330,7330,0
20230710,173900,72721670,7330,7330,7330,7330,0
20230710,173800,72721670,7330,7330,7330,7330,0
20230710,173700,72721670,7330,7330,7330,7330,0
20230710,173600,72721670,7330,7330,7330,7330,0
20230710,173500,72721670,7330,7330,7330,7330,0
20230710,173400,72721670,7330,7330,7330,7330,0
20230710,173300,72721670,7330,7330,7330,7330,0
20230710,173200,72721670,7330,7330,7330,7330,0
20230710,173100,72721670,7330,7330,7330,7330,0
20230710,173000,72721670,7330,7330,7330,7330,0
20230710,172900,72721670,7330,7330,7330,7330,0
20230710,172800,72721670,7330,7330,7330,7330,0
20230710,172700,72721670,7330,7330,7330,7330,0
20230710,172600,72721670,7330,7330,7330,7330,0
20230710,172500,72721670,7330,7330,7330,7330,0
20230710,172400,72721670,7330,7330,7330,7330,0
20230710,172300,72721670,7330,7330,7330,7330,0
20230710,172200,72721670,7330,7330,7330,7330,0
20230710,172100,72721670,7330,7330,7330,7330,0
20230710,172000,72721670,7330,7330,7330,7330,0
20230710,171900,72721670,7330,7330,7330,7330,0
20230710,171800,72721670,7330,7330,7330,7330,0
20230710,171700,72721670,7330,7330,7330,7330,0
20230710,171600,72721670,7330,7330,7330,7330,44
20230710,171500,72721670,7330,7330,7330,7330,0
20230710,171400,72721670,7330,7330,7330,7330,0
20230710,171300,72721670,7330,7330,7330,7330,0
20230710,171200,72721670,7330,7330,7330,7330,0
20230710,171100,72721670,7330,7330,7330,7330,0
20230710,171000,72721670,7330,7330,7330,7330,0
20230710,170900,72721670,7330,7330,7330,7330,0
20230710,170800,72721670,7330,7330,7330,7330,0
20230710,170700,72721670,7330,7330,7330,7330,0
20230710,170600,72721670,7330,7330,7330,7330,0
20230710,170500,72721670,7330,7330,7330,7330,0
20230710,170400,72721670,7330,7330,7330,7330,0
20230710,170300,72721670,7330,7330,7330,7330,0
20230710,170200,72721670,7330,7330,7330,7330,0
20230710,170100,72721670,7330,7330,7330,7330,0
20230710,170000,72721670,7330,7330,7330,7330,0
20230710,165900,72721670,7330,7330,7330,7330,0
20230710,165800,72721670,7330,7330,7330,7330,0
20230710,165700,72721670,7330,7330,7330,7330,0
20230710,165600,72721670,7330,7330,7330,7330,0
20230710,165500,72721670,7330,7330,7330,7330,0
20230710,165400,72721670,7330,7330,7330,7330,0
20230710,165300,72721670,7330,7330,7330,7330,0
20230710,165200,72721670,7330,7330,7330,7330,0
20230710,165100,72721670,7330,7330,7330,7330,0
20230710,165000,72721670,7330,7330,7330,7330,0
20230710,164900,72721670,7330,7330,7330,7330,0
20230710,164800,72721670,7330,7330,7330,7330,0
20230710,164700,72721670,7330,7330,7330,7330,0
20230710,164600,72721670,7330,7330,7330,7330,44
20230710,164500,72721670,7330,7330,7330,7330,0
20230710,164400,72721670,7330,7330,7330,7330,0
20230710,164300,72721670,7330,7330,7330,7330,0
20230710,164200,72721670,7330,7330,7330,7330,0
20230710,164100,72721670,7330,7330,7330,7330,0
20230710,164000,72721670,7330,7330,7330,7330,0
20230710,163900,72721670,7330,7330,7330,7330,0
20230710,163800,72721670,7330,7330,7330,7330,0
20230710,163700,72721670,7330,7330,7330,7330,0
20230710,163600,72721670,7330,7330,7330,7330,0
20230710,163500,72721670,7330,7330,7330,7330,0
20230710,163400,72721670,7330,7330,7330,7330,0
20230710,163300,72721670,7330,7330,7330,7330,0
20230710,163200,72721670,7330,7330,7330,7330,0
20230710,163100,72721670,7330,7330,7330,7330,0
20230710,163000,72721670,7330,7330,7330,7330,0
20230710,162900,72721670,7330,7330,7330,7330,0
20230710,162800,72721670,7330,7330,7330,7330,0
20230710,162700,72721670,7330,7330,7330,7330,0
20230710,162600,72721670,7330,7330,7330,7330,0
20230710,162500,72721670,7330,7330,7330,7330,0
20230710,162400,72721670,7330,7330,7330,7330,0
20230710,162300,72721670,7330,7330,7330,7330,0
20230710,162200,72721670,7330,7330,7330,7330,0
20230710,162100,72721670,7330,7330,7330,7330,0
20230710,162000,72721670,7330,7330,7330,7330,0
20230710,161900,72721670,7330,7330,7330,7330,0
20230710,161800,72721670,7330,7330,7330,7330,0
20230710,161700,72721670,7330,7330,7330,7330,0
20230710,161600,72721670,7330,7330,7330,7330,44
20230710,161500,72721670,7330,7330,7330,7330,0
20230710,161400,72721670,7330,7330,7330,7330,0
20230710,161300,72721670,7330,7330,7330,7330,0
20230710,161200,72721670,7330,7330,7330,7330,0
20230710,161100,72721670,7330,7330,7330,7330,0
20230710,161000,72721670,7330,7330,7330,7330,0
20230710,160900,72721670,7330,7330,7330,7330,0
20230710,160800,72721670,7330,7330,7330,7330,0
20230710,160700,72721670,7330,7330,7330,7330,0
20230710,160600,72721670,7330,7330,7330,7330,0
20230710,160500,72721670,7330,7330,7330,7330,0
20230710,160400,72721670,7330,7330,7330,7330,0
20230710,160300,72721670,7330,7330,7330,7330,0
20230710,160200,72721670,7330,7330,7330,7330,0
20230710,160100,72721670,7330,7330,7330,7330,0
20230710,160000,72721670,7330,7330,7330,7330,0
20230710,155900,72721670,7330,7330,7330,7330,0
20230710,155800,72721670,7330,7330,7330,7330,0
20230710,155700,72721670,7330,7330,7330,7330,0
20230710,155600,72721670,7330,7330,7330,7330,0
20230710,155500,72721670,7330,7330,7330,7330,0
20230710,155400,72721670,7330,7330,7330,7330,0
20230710,155300,72721670,7330,7330,7330,7330,0
20230710,155200,72721670,7330,7330,7330,7330,0
20230710,155100,72721670,7330,7330,7330,7330,0
20230710,155000,72721670,7330,7330,7330,7330,0
20230710,154900,72721670,7330,7330,7330,7330,0
20230710,154800,72721670,7330,7330,7330,7330,0
20230710,154700,72721670,7330,7330,7330,7330,0
20230710,154600,72721670,7330,7330,7330,7330,44
20230710,154500,72721670,7330,7330,7330,7330,0
20230710,154400,72721670,7330,7330,7330,7330,0
20230710,154300,72721670,7330,7330,7330,7330,0
20230710,154200,72721670,7330,7330,7330,7330,0
20230710,154100,72721670,7330,7330,7330,7330,0
20230710,154000,72721670,7330,7330,7330,7330,0
20230710,153900,72721670,7330,7330,7330,7330,0
20230710,153800,72721670,7330,7330,7330,7330,0
20230710,153700,72721670,7330,7330,7330,7330,0
20230710,153600,72721670,7330,7330,7330,7330,0
20230710,153500,72721670,7330,7330,7330,7330,0
20230710,153400,72721670,7330,7330,7330,7330,0
20230710,153300,72721670,7330,7330,7330,7330,0
20230710,153200,72721670,7330,7330,7330,7330,0
20230710,153100,72721670,7330,7330,7330,7330,0
20230710,153000,72721670,7330,7330,7330,7330,44
20230710,152900,72399150,7270,7270,7270,7270,0
20230710,152800,72399150,7270,7270,7270,7270,0
20230710,152700,72399150,7270,7270,7270,7270,0
20230710,152600,72399150,7270,7270,7270,7270,0
20230710,152500,72399150,7270,7270,7270,7270,0
20230710,152400,72399150,7270,7270,7270,7270,0
20230710,152300,72399150,7270,7270,7270,7270,0
20230710,152200,72399150,7270,7270,7270,7270,0
20230710,152100,72399150,7270,7270,7270,7270,0
20230710,152000,72399150,7270,7270,7270,7270,0
20230710,151900,72399150,7270,7270,7270,7270,0
20230710,151800,72399150,7270,7270,7270,7270,0
20230710,151700,72399150,7270,7290,7290,7270,13
20230710,151600,72304620,7270,7280,7280,7270,500
20230710,151500,68666590,7280,7280,7280,7280,0
20230710,151400,68666590,7280,7280,7280,7280,11
20230710,151300,68586510,7270,7300,7300,7270,1535
20230710,151200,57401080,7320,7320,7320,7320,0
20230710,151100,57401080,7320,7320,7320,7320,0
20230710,151000,57401080,7320,7320,7320,7320,0
20230710,150900,57401080,7320,7320,7320,7320,0
20230710,150800,57401080,7320,7320,7320,7320,0
20230710,150700,57401080,7320,7320,7320,7320,0
20230710,150600,57401080,7320,7320,7320,7320,0
20230710,150500,57401080,7320,7320,7320,7320,0
20230710,150400,57401080,7320,7320,7320,7320,97
20230710,150300,56691040,7300,7300,7300,7300,50
20230710,150200,56326040,7300,7300,7300,7300,0
20230710,150100,56326040,7300,7300,7300,7300,0
20230710,150000,56326040,7300,7300,7300,7300,0
20230710,145900,56326040,7300,7300,7300,7300,0
20230710,145800,56326040,7300,7300,7300,7300,0
20230710,145700,56326040,7300,7300,7300,7300,0
20230710,145600,56326040,7300,7300,7300,7300,0
20230710,145500,56326040,7300,7300,7300,7300,10
20230710,145400,56253040,7320,7320,7320,7320,0
20230710,145300,56253040,7320,7320,7320,7320,0
20230710,145200,56253040,7320,7320,7320,7320,7
20230710,145100,56201800,7300,7300,7300,7300,0
20230710,145000,56201800,7300,7300,7300,7300,0
20230710,144900,56201800,7300,7300,7300,7300,0
20230710,144800,56201800,7300,7300,7300,7300,0
20230710,144700,56201800,7300,7300,7300,7300,0
20230710,144600,56201800,7300,7300,7300,7300,0
20230710,144500,56201800,7300,7300,7300,7300,0
20230710,144400,56201800,7300,7300,7300,7300,1
20230710,144300,56194500,7300,7300,7300,7300,0
20230710,144200,56194500,7300,7300,7300,7300,0
20230710,144100,56194500,7300,7300,7300,7300,97
20230710,144000,55486400,7300,7300,7300,7300,0
20230710,143900,55486400,7300,7300,7300,7300,3
20230710,143800,55464500,7290,7290,7290,7290,0
20230710,143700,55464500,7290,7290,7290,7290,0
20230710,143600,55464500,7290,7290,7290,7290,120
20230710,143500,54589700,7290,7290,7290,7290,0
20230710,143400,54589700,7290,7290,7290,7290,20
20230710,143300,54443900,7280,7280,7280,7280,10
20230710,143200,54371100,7290,7290,7290,7290,0
20230710,143100,54371100,7290,7290,7290,7290,121
20230710,143000,53489010,7290,7290,7290,7290,0
20230710,142900,53489010,7290,7290,7290,7290,57
20230710,142800,53073480,7300,7300,7300,7300,0
20230710,142700,53073480,7300,7300,7300,7300,1015
20230710,142600,45663980,7310,7310,7310,7310,620
20230710,142500,41131780,7320,7320,7320,7320,0
20230710,142400,41131780,7320,7320,7320,7320,0
20230710,142300,41131780,7320,7320,7320,7320,0
20230710,142200,41131780,7320,7320,7320,7320,0
20230710,142100,41131780,7320,7320,7320,7320,0
20230710,142000,41131780,7320,7320,7320,7320,0
20230710,141900,41131780,7320,7320,7320,7320,0
20230710,141800,41131780,7320,7320,7320,7320,0
20230710,141700,41131780,7320,7320,7320,7320,0
20230710,141600,41131780,7320,7320,7320,7320,0
20230710,141500,41131780,7320,7320,7320,7320,0
20230710,141400,41131780,7320,7320,7320,7320,0
20230710,141300,41131780,7320,7320,7320,7320,0
20230710,141200,41131780,7320,7320,7320,7320,0
20230710,141100,41131780,7320,7320,7320,7320,0
20230710,141000,41131780,7320,7320,7320,7320,0
20230710,140900,41131780,7320,7320,7320,7320,0
20230710,140800,41131780,7320,7320,7320,7320,0
20230710,140700,41131780,7320,7320,7320,7320,0
20230710,140600,41131780,7320,7320,7320,7320,0
20230710,140500,41131780,7320,7320,7320,7320,0
20230710,140400,41131780,7320,7330,7330,7320,209
20230710,140300,39599890,7330,7330,7330,7330,0
20230710,140200,39599890,7330,7330,7330,7330,72
20230710,140100,39072130,7330,7330,7330,7330,0
20230710,140000,39072130,7330,7330,7330,7330,0
20230710,135900,39072130,7330,7330,7330,7330,0
20230710,135800,39072130,7330,7330,7330,7330,0
20230710,135700,39072130,7330,7330,7330,7330,0
20230710,135600,39072130,7330,7330,7330,7330,0
20230710,135500,39072130,7330,7330,7330,7330,0
20230710,135400,39072130,7330,7330,7330,7330,0
20230710,135300,39072130,7330,7330,7330,7330,0
20230710,135200,39072130,7330,7330,7330,7330,0
20230710,135100,39072130,7330,7330,7330,7330,0
20230710,135000,39072130,7330,7330,7330,7330,0
20230710,134900,39072130,7330,7330,7330,7330,0
20230710,134800,39072130,7330,7330,7330,7330,0
20230710,134700,39072130,7330,7330,7330,7330,22
20230710,134600,38910870,7330,7330,7330,7330,0
20230710,134500,38910870,7330,7330,7330,7330,0
20230710,134400,38910870,7330,7330,7330,7330,0
20230710,134300,38910870,7330,7330,7330,7330,0
20230710,134200,38910870,7330,7330,7330,7330,0
20230710,134100,38910870,7330,7330,7330,7330,0
20230710,134000,38910870,7330,7330,7330,7330,0
20230710,133900,38910870,7330,7330,7330,7330,1
20230710,133800,38903540,7320,7320,7320,7320,0
20230710,133700,38903540,7320,7320,7320,7320,0
20230710,133600,38903540,7320,7320,7320,7320,0
20230710,133500,38903540,7320,7320,7320,7320,0
20230710,133400,38903540,7320,7320,7320,7320,0
20230710,133300,38903540,7320,7320,7320,7320,0
20230710,133200,38903540,7320,7320,7320,7320,0
20230710,133100,38903540,7320,7320,7320,7320,0
20230710,133000,38903540,7320,7320,7320,7320,0
20230710,132900,38903540,7320,7320,7320,7320,0
20230710,132800,38903540,7320,7320,7320,7320,0
20230710,132700,38903540,7320,7320,7320,7320,0
20230710,132600,38903540,7320,7320,7320,7320,0
20230710,132500,38903540,7320,7320,7320,7320,0
20230710,132400,38903540,7320,7320,7320,7320,0
20230710,132300,38903540,7320,7320,7320,7320,122
20230710,132200,38010500,7330,7330,7330,7330,0
20230710,132100,38010500,7330,7330,7330,7330,0
20230710,132000,38010500,7330,7330,7330,7330,0
20230710,131900,38010500,7330,7330,7330,7330,0
20230710,131800,38010500,7330,7330,7330,7330,0
20230710,131700,38010500,7330,7330,7330,7330,0
20230710,131600,38010500,7330,7330,7330,7330,0
20230710,131500,38010500,7330,7330,7330,7330,0
20230710,131400,38010500,7330,7330,7330,7330,0
20230710,131300,38010500,7330,7330,7330,7330,0
20230710,131200,38010500,7330,7330,7330,7330,0
20230710,131100,38010500,7330,7330,7330,7330,0
20230710,131000,38010500,7330,7330,7330,7330,0
20230710,130900,38010500,7330,7330,7330,7330,0
20230710,130800,38010500,7330,7330,7330,7330,0
20230710,130700,38010500,7330,7330,7330,7330,0
20230710,130600,38010500,7330,7330,7330,7330,0
20230710,130500,38010500,7330,7330,7330,7330,0
20230710,130400,38010500,7330,7330,7330,7330,0
20230710,130300,38010500,7330,7330,7330,7330,0
20230710,130200,38010500,7330,7330,7330,7330,0
20230710,130100,38010500,7330,7330,7330,7330,0
20230710,130000,38010500,7330,7330,7330,7330,0
20230710,125900,38010500,7330,7330,7330,7330,0
20230710,125800,38010500,7330,7330,7330,7330,0
20230710,125700,38010500,7330,7330,7330,7330,0
20230710,125600,38010500,7330,7330,7330,7330,0
20230710,125500,38010500,7330,7330,7330,7330,0
20230710,125400,38010500,7330,7330,7330,7330,0
20230710,125300,38010500,7330,7330,7330,7330,0
20230710,125200,38010500,7330,7330,7330,7330,0
20230710,125100,38010500,7330,7330,7330,7330,0
20230710,125000,38010500,7330,7330,7330,7330,8
20230710,124900,37951860,7340,7340,7340,7340,231
20230710,124800,36256320,7330,7330,7330,7330,0
20230710,124700,36256320,7330,7330,7330,7330,0
20230710,124600,36256320,7330,7330,7330,7330,0
20230710,124500,36256320,7330,7330,7330,7330,0
20230710,124400,36256320,7330,7330,7330,7330,0
20230710,124300,36256320,7330,7330,7330,7330,0
20230710,124200,36256320,7330,7330,7330,7330,26
20230710,124100,36065740,7330,7330,7330,7330,0
20230710,124000,36065740,7330,7330,7330,7330,0
20230710,123900,36065740,7330,7330,7330,7330,0
20230710,123800,36065740,7330,7330,7340,7330,183
20230710,123700,34724340,7340,7340,7340,7340,16
20230710,123600,34606900,7340,7350,7350,7340,313
20230710,123500,32309210,7370,7370,7370,7370,0
20230710,123400,32309210,7370,7370,7370,7370,0
20230710,123300,32309210,7370,7370,7370,7370,0
20230710,123200,32309210,7370,7370,7370,7370,0
20230710,123100,32309210,7370,7370,7370,7370,0
20230710,123000,32309210,7370,7370,7370,7370,0
20230710,122900,32309210,7370,7370,7370,7370,0
20230710,122800,32309210,7370,7340,7370,7340,2
20230710,122700,32294500,7340,7340,7340,7340,0
20230710,122600,32294500,7340,7340,7340,7340,0
20230710,122500,32294500,7340,7340,7340,7340,0
20230710,122400,32294500,7340,7350,7350,7340,99
20230710,122300,31567680,7360,7360,7360,7360,2
20230710,122200,31552960,7350,7350,7350,7350,0
20230710,122100,31552960,7350,7350,7350,7350,0
20230710,122000,31552960,7350,7350,7350,7350,0
20230710,121900,31552960,7350,7350,7350,7350,0
20230710,121800,31552960,7350,7350,7350,7350,0
20230710,121700,31552960,7350,7350,7350,7350,0
20230710,121600,31552960,7350,7350,7350,7350,0
20230710,121500,31552960,7350,7350,7350,7350,0
20230710,121400,31552960,7350,7350,7350,7350,0
20230710,121300,31552960,7350,7350,7350,7350,0
20230710,121200,31552960,7350,7350,7350,7350,0
20230710,121100,31552960,7350,7350,7350,7350,0
20230710,121000,31552960,7350,7350,7350,7350,59
20230710,120900,31119310,7370,7370,7370,7370,100
20230710,120800,30382310,7370,7370,7370,7370,1
20230710,120700,30374940,7360,7360,7360,7360,0
20230710,120600,30374940,7360,7360,7360,7360,0
20230710,120500,30374940,7360,7360,7360,7360,0
20230710,120400,30374940,7360,7360,7360,7360,0
20230710,120300,30374940,7360,7360,7360,7360,0
20230710,120200,30374940,7360,7360,7360,7360,0
20230710,120100,30374940,7360,7360,7360,7360,0
20230710,120000,30374940,7360,7360,7360,7360,0
20230710,115900,30374940,7360,7360,7360,7360,3
20230710,115800,30352860,7350,7350,7350,7350,50
20230710,115700,29985360,7360,7360,7360,7360,0
20230710,115600,29985360,7360,7360,7360,7360,0
20230710,115500,29985360,7360,7360,7360,7360,0
20230710,115400,29985360,7360,7360,7360,7360,0
20230710,115300,29985360,7360,7360,7360,7360,0
20230710,115200,29985360,7360,7360,7360,7360,0
20230710,115100,29985360,7360,7360,7360,7360,0
20230710,115000,29985360,7360,7360,7360,7360,3
20230710,114900,29963280,7370,7370,7370,7370,0
20230710,114800,29963280,7370,7370,7370,7370,0
20230710,114700,29963280,7370,7370,7370,7370,0
20230710,114600,29963280,7370,7370,7370,7370,0
20230710,114500,29963280,7370,7370,7370,7370,0
20230710,114400,29963280,7370,7390,7390,7370,87
20230710,114300,29320950,7390,7390,7390,7390,0
20230710,114200,29320950,7390,7390,7390,7390,0
20230710,114100,29320950,7390,7420,7420,7390,141
20230710,114000,28277100,7410,7410,7410,7410,0
20230710,113900,28277100,7410,7410,7410,7410,0
20230710,113800,28277100,7410,7410,7410,7410,0
20230710,113700,28277100,7410,7410,7410,7410,0
20230710,113600,28277100,7410,7410,7410,7410,0
20230710,113500,28277100,7410,7410,7410,7410,0
20230710,113400,28277100,7410,7410,7410,7410,0
20230710,113300,28277100,7410,7410,7410,7410,0
20230710,113200,28277100,7410,7410,7410,7410,0
20230710,113100,28277100,7410,7410,7410,7410,0
20230710,113000,28277100,7410,7410,7410,7410,0
20230710,112900,28277100,7410,7410,7410,7410,0
20230710,112800,28277100,7410,7410,7410,7410,0
20230710,112700,28277100,7410,7410,7410,7410,0
20230710,112600,28277100,7410,7410,7410,7410,0
20230710,112500,28277100,7410,7410,7410,7410,0
20230710,112400,28277100,7410,7410,7410,7410,0
20230710,112300,28277100,7410,7410,7410,7410,0
20230710,112200,28277100,7410,7410,7410,7410,0
20230710,112100,28277100,7410,7410,7410,7410,0
20230710,112000,28277100,7410,7410,7410,7410,0
20230710,111900,28277100,7410,7410,7410,7410,0
20230710,111800,28277100,7410,7440,7440,7410,45
20230710,111700,27943220,7430,7430,7430,7430,0
20230710,111600,27943220,7430,7430,7430,7430,2
20230710,111500,27928360,7430,7430,7430,7430,0
20230710,111400,27928360,7430,7430,7430,7430,0
20230710,111300,27928360,7430,7430,7430,7430,0
20230710,111200,27928360,7430,7430,7430,7430,0
20230710,111100,27928360,7430,7430,7430,7430,0
20230710,111000,27928360,7430,7430,7430,7430,0
20230710,110900,27928360,7430,7430,7430,7430,0
20230710,110800,27928360,7430,7430,7430,7430,0
20230710,110700,27928360,7430,7430,7430,7430,0
20230710,110600,27928360,7430,7430,7430,7430,1
20230710,110500,27920930,7450,7450,7450,7450,0
20230710,110400,27920930,7450,7450,7450,7450,0
20230710,110300,27920930,7450,7450,7450,7450,0
20230710,110200,27920930,7450,7450,7450,7450,0
20230710,110100,27920930,7450,7450,7450,7450,0
20230710,110000,27920930,7450,7450,7450,7450,0
20230710,105900,27920930,7450,7450,7450,7450,0
20230710,105800,27920930,7450,7450,7450,7450,12
20230710,105700,27831530,7410,7410,7410,7410,0
20230710,105600,27831530,7410,7420,7420,7410,72
20230710,105500,27297750,7430,7430,7430,7430,0
20230710,105400,27297750,7430,7430,7430,7430,72
20230710,105300,26762790,7430,7420,7430,7420,100
20230710,105200,26019950,7410,7410,7410,7410,0
20230710,105100,26019950,7410,7410,7410,7410,0
20230710,105000,26019950,7410,7410,7410,7410,0
20230710,104900,26019950,7410,7410,7410,7410,3
20230710,104800,25997720,7430,7420,7430,7420,80
20230710,104700,25404040,7430,7430,7430,7430,0
20230710,104600,25404040,7430,7430,7430,7430,0
20230710,104500,25404040,7430,7430,7430,7430,0
20230710,104400,25404040,7430,7430,7430,7430,0
20230710,104300,25404040,7430,7430,7430,7430,0
20230710,104200,25404040,7430,7430,7430,7430,0
20230710,104100,25404040,7430,7430,7430,7430,0
20230710,104000,25404040,7430,7430,7430,7430,0
20230710,103900,25404040,7430,7430,7430,7430,0
20230710,103800,25404040,7430,7430,7430,7430,0
20230710,103700,25404040,7430,7430,7430,7430,0
20230710,103600,25404040,7430,7430,7430,7430,0
20230710,103500,25404040,7430,7430,7430,7430,1
20230710,103400,25396610,7440,7450,7450,7440,4
20230710,103300,25366840,7460,7460,7460,7460,1
20230710,103200,25359380,7480,7480,7480,7480,0
20230710,103100,25359380,7480,7480,7480,7480,0
20230710,103000,25359380,7480,7480,7480,7480,0
20230710,102900,25359380,7480,7480,7480,7480,0
20230710,102800,25359380,7480,7480,7480,7480,0
20230710,102700,25359380,7480,7480,7480,7480,0
20230710,102600,25359380,7480,7480,7480,7480,0
20230710,102500,25359380,7480,7480,7480,7480,0
20230710,102400,25359380,7480,7480,7480,7480,0
20230710,102300,25359380,7480,7480,7480,7480,1
20230710,102200,25351900,7440,7440,7440,7440,0
20230710,102100,25351900,7440,7440,7440,7440,0
20230710,102000,25351900,7440,7440,7440,7440,0
20230710,101900,25351900,7440,7440,7440,7440,0
20230710,101800,25351900,7440,7440,7440,7440,0
20230710,101700,25351900,7440,7440,7440,7440,0
20230710,101600,25351900,7440,7440,7440,7440,0
20230710,101500,25351900,7440,7440,7440,7440,0
20230710,101400,25351900,7440,7440,7440,7440,0
20230710,101300,25351900,7440,7440,7440,7440,0
20230710,101200,25351900,7440,7440,7440,7440,8
20230710,101100,25292380,7430,7430,7430,7430,0
20230710,101000,25292380,7430,7430,7430,7430,0
20230710,100900,25292380,7430,7430,7430,7430,1
20230710,100800,25284950,7430,7430,7430,7430,0
20230710,100700,25284950,7430,7430,7430,7430,11
20230710,100600,25203220,7420,7420,7420,7420,2
20230710,100500,25188380,7440,7440,7440,7440,0
20230710,100400,25188380,7440,7440,7440,7440,0
20230710,100300,25188380,7440,7440,7440,7440,0
20230710,100200,25188380,7440,7440,7440,7440,0
20230710,100100,25188380,7440,7440,7440,7440,0
20230710,100000,25188380,7440,7440,7440,7440,0
20230710,095900,25188380,7440,7440,7440,7440,0
20230710,095800,25188380,7440,7440,7440,7440,0
20230710,095700,25188380,7440,7440,7440,7440,0
20230710,095600,25188380,7440,7440,7440,7440,0
20230710,095500,25188380,7440,7440,7440,7440,6
20230710,095400,25143740,7440,7410,7440,7410,53
20230710,095300,24749720,7400,7400,7400,7400,2
20230710,095200,24734920,7400,7400,7400,7400,45
20230710,095100,24401920,7400,7400,7400,7400,0
20230710,095000,24401920,7400,7400,7400,7400,4
20230710,094900,24372320,7400,7400,7400,7400,107
20230710,094800,23580520,7390,7390,7390,7390,0
20230710,094700,23580520,7390,7390,7390,7390,0
20230710,094600,23580520,7390,7390,7390,7390,8
20230710,094500,23521400,7390,7390,7390,7390,14
20230710,094400,23417940,7390,7390,7390,7390,0
20230710,094300,23417940,7390,7390,7390,7390,0
20230710,094200,23417940,7390,7390,7390,7390,1
20230710,094100,23410550,7360,7360,7360,7360,0
20230710,094000,23410550,7360,7360,7360,7360,0
20230710,093900,23410550,7360,7360,7360,7360,0
20230710,093800,23410550,7360,7360,7360,7360,0
20230710,093700,23410550,7360,7360,7360,7360,0
20230710,093600,23410550,7360,7360,7360,7360,4
20230710,093500,23381110,7360,7360,7360,7360,104
20230710,093400,22615670,7330,7330,7330,7330,0
20230710,093300,22615670,7330,7330,7330,7330,0
20230710,093200,22615670,7330,7330,7330,7330,0
20230710,093100,22615670,7330,7330,7330,7330,0
20230710,093000,22615670,7330,7330,7330,7330,1
20230710,092900,22608340,7360,7360,7360,7360,0
20230710,092800,22608340,7360,7360,7360,7360,0
20230710,092700,22608340,7360,7360,7360,7360,0
20230710,092600,22608340,7360,7360,7360,7360,0
20230710,092500,22608340,7360,7300,7360,7300,433
20230710,092400,19445460,7310,7320,7320,7310,454
20230710,092300,16125340,7320,7320,7320,7320,0
20230710,092200,16125340,7320,7330,7330,7320,100
20230710,092100,15393320,7330,7330,7330,7330,0
20230710,092000,15393320,7330,7330,7330,7330,155
20230710,091900,14257170,7330,7340,7340,7330,40
20230710,091800,13963900,7390,7390,7390,7390,0
20230710,091700,13963900,7390,7390,7390,7390,0
20230710,091600,13963900,7390,7390,7390,7390,0
20230710,091500,13963900,7390,7390,7390,7390,0
20230710,091400,13963900,7390,7390,7390,7390,0
20230710,091300,13963900,7390,7390,7390,7390,0
20230710,091200,13963900,7390,7390,7390,7390,1
20230710,091100,13956510,7300,7300,7300,7300,0
20230710,091000,13956510,7300,7300,7300,7300,0
20230710,090900,13956510,7300,7300,7300,7300,0
20230710,090800,13956510,7300,7340,7340,7300,7
20230710,090700,13905230,7340,7340,7340,7340,76
20230710,090600,13347390,7340,7340,7340,7340,0
20230710,090500,13347390,7340,7360,7360,7340,1447
20230710,090400,2697500,7400,7400,7400,7400,0
20230710,090300,2697500,7400,7400,7400,7400,0
20230710,090200,2697500,7400,7400,7400,7400,0
20230710,090100,2697500,7400,7370,7400,7370,134
20230710,090000,1709400,7400,7400,7400,7400,231