KissMeData/014440/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185600,47367600,3730,3730,3730,3730,547
20230710,185500,47367600,3730,3730,3730,3730,0
20230710,185400,47367600,3730,3730,3730,3730,0
20230710,185300,47367600,3730,3730,3730,3730,0
20230710,185200,47367600,3730,3730,3730,3730,0
20230710,185100,47367600,3730,3730,3730,3730,0
20230710,185000,47367600,3730,3730,3730,3730,0
20230710,184900,47367600,3730,3730,3730,3730,0
20230710,184800,47367600,3730,3730,3730,3730,0
20230710,184700,47367600,3730,3730,3730,3730,0
20230710,184600,47367600,3730,3730,3730,3730,0
20230710,184500,47367600,3730,3730,3730,3730,0
20230710,184400,47367600,3730,3730,3730,3730,0
20230710,184300,47367600,3730,3730,3730,3730,0
20230710,184200,47367600,3730,3730,3730,3730,0
20230710,184100,47367600,3730,3730,3730,3730,0
20230710,184000,47367600,3730,3730,3730,3730,0
20230710,183900,47367600,3730,3730,3730,3730,0
20230710,183800,47367600,3730,3730,3730,3730,0
20230710,183700,47367600,3730,3730,3730,3730,0
20230710,183600,47367600,3730,3730,3730,3730,0
20230710,183500,47367600,3730,3730,3730,3730,0
20230710,183400,47367600,3730,3730,3730,3730,0
20230710,183300,47367600,3730,3730,3730,3730,0
20230710,183200,47367600,3730,3730,3730,3730,0
20230710,183100,47367600,3730,3730,3730,3730,0
20230710,183000,47367600,3730,3730,3730,3730,0
20230710,182900,47367600,3730,3730,3730,3730,0
20230710,182800,47367600,3730,3730,3730,3730,0
20230710,182700,47367600,3730,3730,3730,3730,0
20230710,182600,47367600,3730,3730,3730,3730,547
20230710,182500,47367600,3730,3730,3730,3730,0
20230710,182400,47367600,3730,3730,3730,3730,0
20230710,182300,47367600,3730,3730,3730,3730,0
20230710,182200,47367600,3730,3730,3730,3730,0
20230710,182100,47367600,3730,3730,3730,3730,0
20230710,182000,47367600,3730,3730,3730,3730,0
20230710,181900,47367600,3730,3730,3730,3730,0
20230710,181800,47367600,3730,3730,3730,3730,0
20230710,181700,47367600,3730,3730,3730,3730,0
20230710,181600,47367600,3730,3730,3730,3730,0
20230710,181500,47367600,3730,3730,3730,3730,0
20230710,181400,47367600,3730,3730,3730,3730,0
20230710,181300,47367600,3730,3730,3730,3730,0
20230710,181200,47367600,3730,3730,3730,3730,0
20230710,181100,47367600,3730,3730,3730,3730,0
20230710,181000,47367600,3730,3730,3730,3730,0
20230710,180900,47367600,3730,3730,3730,3730,0
20230710,180800,47367600,3730,3730,3730,3730,0
20230710,180700,47367600,3730,3730,3730,3730,0
20230710,180600,47367600,3730,3730,3730,3730,0
20230710,180500,47367600,3730,3730,3730,3730,0
20230710,180400,47367600,3730,3730,3730,3730,0
20230710,180300,47367600,3730,3730,3730,3730,0
20230710,180200,47367600,3730,3730,3730,3730,0
20230710,180100,47367600,3730,3730,3730,3730,0
20230710,180000,47367600,3730,3730,3730,3730,0
20230710,175900,47367600,3730,3730,3730,3730,0
20230710,175800,47367600,3730,3730,3730,3730,0
20230710,175700,47367600,3730,3730,3730,3730,0
20230710,175600,47367600,3730,3730,3730,3730,547
20230710,175500,47367600,3730,3730,3730,3730,0
20230710,175400,47367600,3730,3730,3730,3730,0
20230710,175300,47367600,3730,3730,3730,3730,0
20230710,175200,47367600,3730,3730,3730,3730,0
20230710,175100,47367600,3730,3730,3730,3730,0
20230710,175000,47367600,3730,3730,3730,3730,0
20230710,174900,47367600,3730,3730,3730,3730,0
20230710,174800,47367600,3730,3730,3730,3730,0
20230710,174700,47367600,3730,3730,3730,3730,0
20230710,174600,47367600,3730,3730,3730,3730,0
20230710,174500,47367600,3730,3730,3730,3730,0
20230710,174400,47367600,3730,3730,3730,3730,0
20230710,174300,47367600,3730,3730,3730,3730,0
20230710,174200,47367600,3730,3730,3730,3730,0
20230710,174100,47367600,3730,3730,3730,3730,0
20230710,174000,47367600,3730,3730,3730,3730,0
20230710,173900,47367600,3730,3730,3730,3730,0
20230710,173800,47367600,3730,3730,3730,3730,0
20230710,173700,47367600,3730,3730,3730,3730,0
20230710,173600,47367600,3730,3730,3730,3730,0
20230710,173500,47367600,3730,3730,3730,3730,0
20230710,173400,47367600,3730,3730,3730,3730,0
20230710,173300,47367600,3730,3730,3730,3730,0
20230710,173200,47367600,3730,3730,3730,3730,0
20230710,173100,47367600,3730,3730,3730,3730,0
20230710,173000,47367600,3730,3730,3730,3730,0
20230710,172900,47367600,3730,3730,3730,3730,0
20230710,172800,47367600,3730,3730,3730,3730,0
20230710,172700,47367600,3730,3730,3730,3730,0
20230710,172600,47367600,3730,3730,3730,3730,547
20230710,172500,47367600,3730,3730,3730,3730,0
20230710,172400,47367600,3730,3730,3730,3730,0
20230710,172300,47367600,3730,3730,3730,3730,0
20230710,172200,47367600,3730,3730,3730,3730,0
20230710,172100,47367600,3730,3730,3730,3730,0
20230710,172000,47367600,3730,3730,3730,3730,0
20230710,171900,47367600,3730,3730,3730,3730,0
20230710,171800,47367600,3730,3730,3730,3730,0
20230710,171700,47367600,3730,3730,3730,3730,0
20230710,171600,47367600,3730,3730,3730,3730,0
20230710,171500,47367600,3730,3730,3730,3730,0
20230710,171400,47367600,3730,3730,3730,3730,0
20230710,171300,47367600,3730,3730,3730,3730,0
20230710,171200,47367600,3730,3730,3730,3730,0
20230710,171100,47367600,3730,3730,3730,3730,0
20230710,171000,47367600,3730,3730,3730,3730,0
20230710,170900,47367600,3730,3730,3730,3730,0
20230710,170800,47367600,3730,3730,3730,3730,0
20230710,170700,47367600,3730,3730,3730,3730,0
20230710,170600,47367600,3730,3730,3730,3730,0
20230710,170500,47367600,3730,3730,3730,3730,0
20230710,170400,47367600,3730,3730,3730,3730,0
20230710,170300,47367600,3730,3730,3730,3730,0
20230710,170200,47367600,3730,3730,3730,3730,0
20230710,170100,47367600,3730,3730,3730,3730,0
20230710,170000,47367600,3730,3730,3730,3730,0
20230710,165900,47367600,3730,3730,3730,3730,0
20230710,165800,47367600,3730,3730,3730,3730,0
20230710,165700,47367600,3730,3730,3730,3730,0
20230710,165600,47367600,3730,3730,3730,3730,547
20230710,165500,47367600,3730,3730,3730,3730,0
20230710,165400,47367600,3730,3730,3730,3730,0
20230710,165300,47367600,3730,3730,3730,3730,0
20230710,165200,47367600,3730,3730,3730,3730,0
20230710,165100,47367600,3730,3730,3730,3730,0
20230710,165000,47367600,3730,3730,3730,3730,0
20230710,164900,47367600,3730,3730,3730,3730,0
20230710,164800,47367600,3730,3730,3730,3730,0
20230710,164700,47367600,3730,3730,3730,3730,0
20230710,164600,47367600,3730,3730,3730,3730,0
20230710,164500,47367600,3730,3730,3730,3730,0
20230710,164400,47367600,3730,3730,3730,3730,0
20230710,164300,47367600,3730,3730,3730,3730,0
20230710,164200,47367600,3730,3730,3730,3730,0
20230710,164100,47367600,3730,3730,3730,3730,0
20230710,164000,47367600,3730,3730,3730,3730,0
20230710,163900,47367600,3730,3730,3730,3730,0
20230710,163800,47367600,3730,3730,3730,3730,0
20230710,163700,47367600,3730,3730,3730,3730,0
20230710,163600,47367600,3730,3730,3730,3730,0
20230710,163500,47367600,3730,3730,3730,3730,0
20230710,163400,47367600,3730,3730,3730,3730,0
20230710,163300,47367600,3730,3730,3730,3730,0
20230710,163200,47367600,3730,3730,3730,3730,0
20230710,163100,47367600,3730,3730,3730,3730,0
20230710,163000,47367600,3730,3730,3730,3730,0
20230710,162900,47367600,3730,3730,3730,3730,0
20230710,162800,47367600,3730,3730,3730,3730,0
20230710,162700,47367600,3730,3730,3730,3730,0
20230710,162600,47367600,3730,3730,3730,3730,547
20230710,162500,47367600,3730,3730,3730,3730,0
20230710,162400,47367600,3730,3730,3730,3730,0
20230710,162300,47367600,3730,3730,3730,3730,0
20230710,162200,47367600,3730,3730,3730,3730,0
20230710,162100,47367600,3730,3730,3730,3730,0
20230710,162000,47367600,3730,3730,3730,3730,0
20230710,161900,47367600,3730,3730,3730,3730,0
20230710,161800,47367600,3730,3730,3730,3730,0
20230710,161700,47367600,3730,3730,3730,3730,0
20230710,161600,47367600,3730,3730,3730,3730,0
20230710,161500,47367600,3730,3730,3730,3730,0
20230710,161400,47367600,3730,3730,3730,3730,0
20230710,161300,47367600,3730,3730,3730,3730,0
20230710,161200,47367600,3730,3730,3730,3730,0
20230710,161100,47367600,3730,3730,3730,3730,0
20230710,161000,47367600,3730,3730,3730,3730,0
20230710,160900,47367600,3730,3730,3730,3730,0
20230710,160800,47367600,3730,3730,3730,3730,0
20230710,160700,47367600,3730,3730,3730,3730,0
20230710,160600,47367600,3730,3730,3730,3730,0
20230710,160500,47367600,3730,3730,3730,3730,0
20230710,160400,47367600,3730,3730,3730,3730,0
20230710,160300,47367600,3730,3730,3730,3730,0
20230710,160200,47367600,3730,3730,3730,3730,0
20230710,160100,47367600,3730,3730,3730,3730,0
20230710,160000,47367600,3730,3730,3730,3730,0
20230710,155900,47367600,3730,3730,3730,3730,0
20230710,155800,47367600,3730,3730,3730,3730,0
20230710,155700,47367600,3730,3730,3730,3730,0
20230710,155600,47367600,3730,3730,3730,3730,547
20230710,155500,47367600,3730,3730,3730,3730,0
20230710,155400,47367600,3730,3730,3730,3730,0
20230710,155300,47367600,3730,3730,3730,3730,0
20230710,155200,47367600,3730,3730,3730,3730,0
20230710,155100,47367600,3730,3730,3730,3730,0
20230710,155000,47367600,3730,3730,3730,3730,0
20230710,154900,47367600,3730,3730,3730,3730,0
20230710,154800,47367600,3730,3730,3730,3730,0
20230710,154700,47367600,3730,3730,3730,3730,0
20230710,154600,47367600,3730,3730,3730,3730,0
20230710,154500,47367600,3730,3730,3730,3730,0
20230710,154400,47367600,3730,3730,3730,3730,0
20230710,154300,47367600,3730,3730,3730,3730,0
20230710,154200,47367600,3730,3730,3730,3730,0
20230710,154100,47367600,3730,3730,3730,3730,0
20230710,154000,47367600,3730,3730,3730,3730,0
20230710,153900,47367600,3730,3730,3730,3730,0
20230710,153800,47367600,3730,3730,3730,3730,0
20230710,153700,47367600,3730,3730,3730,3730,0
20230710,153600,47367600,3730,3730,3730,3730,0
20230710,153500,47367600,3730,3730,3730,3730,0
20230710,153400,47367600,3730,3730,3730,3730,0
20230710,153300,47367600,3730,3730,3730,3730,0
20230710,153200,47367600,3730,3730,3730,3730,0
20230710,153100,47367600,3730,3730,3730,3730,0
20230710,153000,47367600,3730,3730,3730,3730,547
20230710,152900,45327290,3730,3730,3730,3730,0
20230710,152800,45327290,3730,3730,3730,3730,0
20230710,152700,45327290,3730,3730,3730,3730,0
20230710,152600,45327290,3730,3730,3730,3730,0
20230710,152500,45327290,3730,3730,3730,3730,0
20230710,152400,45327290,3730,3730,3730,3730,0
20230710,152300,45327290,3730,3730,3730,3730,0
20230710,152200,45327290,3730,3730,3730,3730,0
20230710,152100,45327290,3730,3730,3730,3730,0
20230710,152000,45327290,3730,3730,3730,3730,0
20230710,151900,45327290,3730,3725,3730,3705,135
20230710,151800,44824465,3730,3725,3730,3725,77
20230710,151700,44537520,3730,3730,3730,3730,0
20230710,151600,44537520,3730,3720,3730,3720,172
20230710,151500,43897600,3720,3720,3720,3720,0
20230710,151400,43897600,3720,3720,3720,3720,0
20230710,151300,43897600,3720,3720,3720,3720,0
20230710,151200,43897600,3720,3720,3720,3720,0
20230710,151100,43897600,3720,3720,3720,3720,1
20230710,151000,43893880,3710,3710,3710,3710,0
20230710,150900,43893880,3710,3715,3715,3710,318
20230710,150800,42714085,3720,3720,3720,3720,0
20230710,150700,42714085,3720,3720,3720,3720,0
20230710,150600,42714085,3720,3720,3720,3720,0
20230710,150500,42714085,3720,3720,3720,3720,0
20230710,150400,42714085,3720,3720,3720,3720,0
20230710,150300,42714085,3720,3720,3720,3720,5
20230710,150200,42695485,3725,3725,3725,3725,0
20230710,150100,42695485,3725,3720,3725,3720,17
20230710,150000,42632235,3715,3715,3715,3715,13
20230710,145900,42583940,3715,3725,3725,3715,29
20230710,145800,42475935,3725,3725,3725,3725,0
20230710,145700,42475935,3725,3725,3725,3725,50
20230710,145600,42289685,3725,3725,3725,3725,0
20230710,145500,42289685,3725,3725,3725,3725,0
20230710,145400,42289685,3725,3725,3725,3725,0
20230710,145300,42289685,3725,3725,3725,3725,0
20230710,145200,42289685,3725,3725,3725,3725,0
20230710,145100,42289685,3725,3725,3725,3725,0
20230710,145000,42289685,3725,3725,3725,3725,1
20230710,144900,42285960,3715,3715,3715,3715,0
20230710,144800,42285960,3715,3715,3715,3715,0
20230710,144700,42285960,3715,3715,3715,3715,194
20230710,144600,41565250,3735,3735,3735,3735,0
20230710,144500,41565250,3735,3735,3735,3735,0
20230710,144400,41565250,3735,3735,3735,3735,0
20230710,144300,41565250,3735,3735,3735,3735,0
20230710,144200,41565250,3735,3735,3735,3735,0
20230710,144100,41565250,3735,3735,3735,3735,0
20230710,144000,41565250,3735,3735,3735,3735,0
20230710,143900,41565250,3735,3735,3735,3735,0
20230710,143800,41565250,3735,3735,3735,3735,0
20230710,143700,41565250,3735,3735,3735,3735,0
20230710,143600,41565250,3735,3735,3735,3735,0
20230710,143500,41565250,3735,3735,3735,3735,0
20230710,143400,41565250,3735,3735,3735,3735,0
20230710,143300,41565250,3735,3735,3735,3735,1
20230710,143200,41561515,3715,3715,3715,3715,6
20230710,143100,41539225,3720,3720,3720,3720,1
20230710,143000,41535505,3735,3735,3735,3735,0
20230710,142900,41535505,3735,3735,3735,3735,0
20230710,142800,41535505,3735,3735,3735,3735,0
20230710,142700,41535505,3735,3735,3735,3735,0
20230710,142600,41535505,3735,3735,3735,3735,0
20230710,142500,41535505,3735,3735,3735,3735,0
20230710,142400,41535505,3735,3735,3735,3735,0
20230710,142300,41535505,3735,3720,3735,3720,5
20230710,142200,41516875,3720,3720,3720,3720,50
20230710,142100,41330875,3725,3725,3725,3725,0
20230710,142000,41330875,3725,3725,3725,3725,1
20230710,141900,41327150,3725,3725,3725,3725,0
20230710,141800,41327150,3725,3725,3725,3725,0
20230710,141700,41327150,3725,3725,3725,3725,0
20230710,141600,41327150,3725,3720,3725,3720,101
20230710,141500,40951425,3725,3725,3725,3725,0
20230710,141400,40951425,3725,3725,3725,3725,0
20230710,141300,40951425,3725,3725,3725,3725,0
20230710,141200,40951425,3725,3725,3725,3725,0
20230710,141100,40951425,3725,3725,3725,3725,0
20230710,141000,40951425,3725,3725,3725,3725,20
20230710,140900,40876925,3725,3725,3725,3725,0
20230710,140800,40876925,3725,3725,3725,3725,0
20230710,140700,40876925,3725,3725,3725,3725,40
20230710,140600,40727925,3730,3730,3730,3730,0
20230710,140500,40727925,3730,3730,3730,3730,0
20230710,140400,40727925,3730,3730,3730,3730,30
20230710,140300,40616025,3725,3725,3725,3725,0
20230710,140200,40616025,3725,3725,3725,3725,0
20230710,140100,40616025,3725,3725,3725,3725,0
20230710,140000,40616025,3725,3725,3725,3725,2
20230710,135900,40608575,3730,3730,3730,3730,0
20230710,135800,40608575,3730,3730,3730,3730,0
20230710,135700,40608575,3730,3730,3730,3730,0
20230710,135600,40608575,3730,3730,3730,3730,0
20230710,135500,40608575,3730,3730,3730,3730,12
20230710,135400,40563815,3735,3735,3735,3735,0
20230710,135300,40563815,3735,3735,3735,3735,0
20230710,135200,40563815,3735,3735,3735,3735,0
20230710,135100,40563815,3735,3735,3735,3735,0
20230710,135000,40563815,3735,3735,3735,3735,0
20230710,134900,40563815,3735,3735,3735,3735,0
20230710,134800,40563815,3735,3735,3735,3735,1
20230710,134700,40560080,3730,3730,3730,3730,0
20230710,134600,40560080,3730,3730,3730,3730,0
20230710,134500,40560080,3730,3730,3730,3730,1
20230710,134400,40556350,3735,3735,3735,3735,1
20230710,134300,40552615,3735,3735,3735,3735,0
20230710,134200,40552615,3735,3735,3735,3735,0
20230710,134100,40552615,3735,3735,3735,3735,0
20230710,134000,40552615,3735,3735,3735,3735,0
20230710,133900,40552615,3735,3735,3735,3735,0
20230710,133800,40552615,3735,3735,3735,3735,0
20230710,133700,40552615,3735,3735,3735,3735,0
20230710,133600,40552615,3735,3735,3735,3735,0
20230710,133500,40552615,3735,3735,3735,3735,1
20230710,133400,40548880,3720,3720,3720,3720,1
20230710,133300,40545160,3735,3735,3735,3735,0
20230710,133200,40545160,3735,3735,3735,3735,0
20230710,133100,40545160,3735,3735,3735,3735,0
20230710,133000,40545160,3735,3735,3735,3735,0
20230710,132900,40545160,3735,3735,3735,3735,0
20230710,132800,40545160,3735,3735,3735,3735,0
20230710,132700,40545160,3735,3735,3735,3735,0
20230710,132600,40545160,3735,3735,3735,3735,0
20230710,132500,40545160,3735,3735,3735,3735,0
20230710,132400,40545160,3735,3735,3735,3735,0
20230710,132300,40545160,3735,3735,3735,3735,0
20230710,132200,40545160,3735,3735,3735,3735,50
20230710,132100,40358410,3735,3735,3735,3735,0
20230710,132000,40358410,3735,3735,3735,3735,0
20230710,131900,40358410,3735,3735,3735,3735,1
20230710,131800,40354675,3735,3735,3735,3735,0
20230710,131700,40354675,3735,3735,3735,3735,0
20230710,131600,40354675,3735,3735,3735,3735,0
20230710,131500,40354675,3735,3735,3735,3735,0
20230710,131400,40354675,3735,3735,3735,3735,0
20230710,131300,40354675,3735,3735,3735,3735,3
20230710,131200,40343470,3735,3735,3735,3735,60
20230710,131100,40119370,3735,3735,3735,3735,0
20230710,131000,40119370,3735,3735,3735,3735,0
20230710,130900,40119370,3735,3735,3735,3735,0
20230710,130800,40119370,3735,3735,3735,3735,0
20230710,130700,40119370,3735,3735,3735,3735,0
20230710,130600,40119370,3735,3735,3735,3735,0
20230710,130500,40119370,3735,3735,3735,3735,135
20230710,130400,39615145,3705,3705,3705,3705,1
20230710,130300,39611440,3710,3710,3710,3710,1
20230710,130200,39607730,3740,3740,3740,3740,0
20230710,130100,39607730,3740,3740,3740,3740,0
20230710,130000,39607730,3740,3740,3740,3740,0
20230710,125900,39607730,3740,3740,3740,3740,1
20230710,125800,39603990,3735,3735,3735,3735,0
20230710,125700,39603990,3735,3735,3735,3735,236
20230710,125600,38722530,3735,3735,3735,3735,0
20230710,125500,38722530,3735,3735,3735,3735,0
20230710,125400,38722530,3735,3730,3735,3730,501
20230710,125300,36852995,3735,3715,3735,3715,1000
20230710,125200,33126740,3720,3720,3720,3720,0
20230710,125100,33126740,3720,3715,3720,3715,1000
20230710,125000,29411735,3715,3715,3715,3715,0
20230710,124900,29411735,3715,3715,3715,3715,0
20230710,124800,29411735,3715,3715,3715,3715,0
20230710,124700,29411735,3715,3715,3715,3715,0
20230710,124600,29411735,3715,3715,3715,3715,0
20230710,124500,29411735,3715,3715,3715,3715,0
20230710,124400,29411735,3715,3715,3715,3715,0
20230710,124300,29411735,3715,3715,3715,3715,0
20230710,124200,29411735,3715,3715,3715,3715,2
20230710,124100,29404305,3715,3715,3715,3715,1
20230710,124000,29400590,3715,3715,3715,3715,0
20230710,123900,29400590,3715,3715,3715,3715,0
20230710,123800,29400590,3715,3715,3715,3715,0
20230710,123700,29400590,3715,3715,3715,3715,0
20230710,123600,29400590,3715,3715,3715,3715,0
20230710,123500,29400590,3715,3715,3715,3715,0
20230710,123400,29400590,3715,3715,3715,3715,0
20230710,123300,29400590,3715,3715,3715,3715,0
20230710,123200,29400590,3715,3715,3715,3715,0
20230710,123100,29400590,3715,3715,3715,3715,0
20230710,123000,29400590,3715,3715,3715,3715,0
20230710,122900,29400590,3715,3715,3715,3715,0
20230710,122800,29400590,3715,3715,3715,3715,0
20230710,122700,29400590,3715,3715,3715,3715,0
20230710,122600,29400590,3715,3715,3715,3715,0
20230710,122500,29400590,3715,3715,3715,3715,0
20230710,122400,29400590,3715,3715,3715,3715,0
20230710,122300,29400590,3715,3715,3715,3715,0
20230710,122200,29400590,3715,3715,3715,3715,0
20230710,122100,29400590,3715,3715,3715,3715,0
20230710,122000,29400590,3715,3715,3715,3715,0
20230710,121900,29400590,3715,3710,3715,3710,52
20230710,121800,29207665,3710,3710,3710,3710,0
20230710,121700,29207665,3710,3710,3710,3710,0
20230710,121600,29207665,3710,3710,3710,3710,0
20230710,121500,29207665,3710,3710,3710,3710,10
20230710,121400,29170565,3705,3705,3705,3705,0
20230710,121300,29170565,3705,3705,3705,3705,24
20230710,121200,29081645,3710,3710,3710,3710,0
20230710,121100,29081645,3710,3710,3710,3710,0
20230710,121000,29081645,3710,3710,3710,3710,0
20230710,120900,29081645,3710,3710,3710,3710,0
20230710,120800,29081645,3710,3710,3710,3710,0
20230710,120700,29081645,3710,3710,3710,3710,0
20230710,120600,29081645,3710,3710,3710,3710,40
20230710,120500,28933245,3715,3715,3715,3715,0
20230710,120400,28933245,3715,3715,3715,3715,0
20230710,120300,28933245,3715,3715,3715,3715,0
20230710,120200,28933245,3715,3715,3715,3715,0
20230710,120100,28933245,3715,3715,3715,3715,0
20230710,120000,28933245,3715,3715,3715,3715,0
20230710,115900,28933245,3715,3715,3715,3715,1
20230710,115800,28929530,3695,3695,3695,3695,0
20230710,115700,28929530,3695,3695,3695,3695,68
20230710,115600,28678270,3695,3695,3695,3695,0
20230710,115500,28678270,3695,3695,3695,3695,1
20230710,115400,28674575,3715,3715,3715,3715,0
20230710,115300,28674575,3715,3715,3715,3715,0
20230710,115200,28674575,3715,3715,3715,3715,0
20230710,115100,28674575,3715,3715,3715,3715,0
20230710,115000,28674575,3715,3715,3715,3715,0
20230710,114900,28674575,3715,3715,3715,3715,0
20230710,114800,28674575,3715,3715,3715,3715,0
20230710,114700,28674575,3715,3715,3715,3715,0
20230710,114600,28674575,3715,3715,3715,3715,0
20230710,114500,28674575,3715,3715,3715,3715,0
20230710,114400,28674575,3715,3715,3715,3715,0
20230710,114300,28674575,3715,3715,3715,3715,0
20230710,114200,28674575,3715,3715,3715,3715,0
20230710,114100,28674575,3715,3715,3715,3715,0
20230710,114000,28674575,3715,3715,3715,3715,0
20230710,113900,28674575,3715,3715,3715,3715,0
20230710,113800,28674575,3715,3715,3715,3715,0
20230710,113700,28674575,3715,3715,3715,3715,0
20230710,113600,28674575,3715,3715,3715,3715,0
20230710,113500,28674575,3715,3715,3715,3715,1
20230710,113400,28670860,3710,3710,3710,3710,0
20230710,113300,28670860,3710,3710,3710,3710,0
20230710,113200,28670860,3710,3710,3710,3710,1
20230710,113100,28667150,3715,3715,3715,3715,0
20230710,113000,28667150,3715,3715,3715,3715,0
20230710,112900,28667150,3715,3715,3715,3715,0
20230710,112800,28667150,3715,3715,3715,3715,0
20230710,112700,28667150,3715,3715,3715,3715,0
20230710,112600,28667150,3715,3695,3715,3695,51
20230710,112500,28478685,3715,3715,3715,3715,0
20230710,112400,28478685,3715,3715,3715,3715,1
20230710,112300,28474970,3700,3705,3715,3700,2097
20230710,112200,20715715,3715,3715,3715,3715,0
20230710,112100,20715715,3715,3715,3715,3715,0
20230710,112000,20715715,3715,3715,3715,3715,0
20230710,111900,20715715,3715,3715,3715,3715,0
20230710,111800,20715715,3715,3715,3715,3715,0
20230710,111700,20715715,3715,3705,3715,3705,5
20230710,111600,20697180,3695,3695,3695,3695,0
20230710,111500,20697180,3695,3695,3695,3695,121
20230710,111400,20250085,3705,3705,3705,3705,0
20230710,111300,20250085,3705,3705,3705,3705,0
20230710,111200,20250085,3705,3705,3705,3705,0
20230710,111100,20250085,3705,3705,3705,3705,0
20230710,111000,20250085,3705,3705,3705,3705,1
20230710,110900,20246380,3690,3690,3690,3690,0
20230710,110800,20246380,3690,3690,3690,3690,0
20230710,110700,20246380,3690,3690,3690,3690,0
20230710,110600,20246380,3690,3690,3690,3690,0
20230710,110500,20246380,3690,3690,3690,3690,0
20230710,110400,20246380,3690,3690,3690,3690,0
20230710,110300,20246380,3690,3690,3690,3690,0
20230710,110200,20246380,3690,3690,3690,3690,176
20230710,110100,19596940,3690,3695,3695,3690,85
20230710,110000,19282925,3700,3700,3700,3700,0
20230710,105900,19282925,3700,3700,3700,3700,0
20230710,105800,19282925,3700,3700,3700,3700,0
20230710,105700,19282925,3700,3710,3710,3700,9
20230710,105600,19249615,3715,3715,3715,3715,0
20230710,105500,19249615,3715,3715,3715,3715,0
20230710,105400,19249615,3715,3715,3715,3715,80
20230710,105300,18952415,3715,3715,3715,3715,0
20230710,105200,18952415,3715,3715,3715,3715,0
20230710,105100,18952415,3715,3715,3715,3715,1
20230710,105000,18948700,3710,3710,3710,3710,43
20230710,104900,18789170,3710,3710,3710,3710,102
20230710,104800,18410750,3710,3710,3710,3710,0
20230710,104700,18410750,3710,3710,3710,3710,0
20230710,104600,18410750,3710,3710,3710,3710,0
20230710,104500,18410750,3710,3710,3710,3710,0
20230710,104400,18410750,3710,3710,3710,3710,0
20230710,104300,18410750,3710,3710,3710,3710,0
20230710,104200,18410750,3710,3710,3710,3710,0
20230710,104100,18410750,3710,3710,3710,3710,0
20230710,104000,18410750,3710,3710,3710,3710,0
20230710,103900,18410750,3710,3710,3710,3710,0
20230710,103800,18410750,3710,3710,3710,3710,0
20230710,103700,18410750,3710,3710,3710,3710,0
20230710,103600,18410750,3710,3710,3710,3710,0
20230710,103500,18410750,3710,3710,3710,3710,0
20230710,103400,18410750,3710,3710,3710,3710,0
20230710,103300,18410750,3710,3710,3710,3710,1
20230710,103200,18407040,3690,3690,3690,3690,0
20230710,103100,18407040,3690,3690,3690,3690,0
20230710,103000,18407040,3690,3690,3690,3690,0
20230710,102900,18407040,3690,3690,3690,3690,0
20230710,102800,18407040,3690,3690,3690,3690,0
20230710,102700,18407040,3690,3690,3690,3690,1
20230710,102600,18403350,3690,3690,3690,3690,0
20230710,102500,18403350,3690,3690,3690,3690,0
20230710,102400,18403350,3690,3690,3690,3690,0
20230710,102300,18403350,3690,3690,3690,3690,0
20230710,102200,18403350,3690,3690,3690,3690,1
20230710,102100,18399660,3695,3695,3695,3695,0
20230710,102000,18399660,3695,3695,3695,3695,0
20230710,101900,18399660,3695,3695,3695,3695,0
20230710,101800,18399660,3695,3695,3695,3695,0
20230710,101700,18399660,3695,3695,3695,3695,0
20230710,101600,18399660,3695,3695,3695,3695,1
20230710,101500,18395965,3700,3700,3700,3700,0
20230710,101400,18395965,3700,3700,3700,3700,0
20230710,101300,18395965,3700,3700,3700,3700,1
20230710,101200,18392265,3690,3690,3705,3690,1471
20230710,101100,12956850,3680,3680,3680,3680,10
20230710,101000,12920050,3680,3680,3680,3680,0
20230710,100900,12920050,3680,3685,3685,3680,8
20230710,100800,12890575,3680,3680,3680,3680,0
20230710,100700,12890575,3680,3685,3685,3680,326
20230710,100600,11690775,3685,3685,3685,3685,1
20230710,100500,11687090,3680,3680,3680,3680,1
20230710,100400,11683410,3680,3680,3680,3680,0
20230710,100300,11683410,3680,3680,3680,3680,0
20230710,100200,11683410,3680,3680,3680,3680,0
20230710,100100,11683410,3680,3680,3680,3680,0
20230710,100000,11683410,3680,3690,3690,3680,300
20230710,095900,10578260,3695,3695,3695,3695,0
20230710,095800,10578260,3695,3690,3695,3690,42
20230710,095700,10423230,3685,3685,3685,3685,124
20230710,095600,9966290,3685,3685,3685,3685,1
20230710,095500,9962605,3690,3690,3690,3690,109
20230710,095400,9560395,3685,3685,3685,3685,0
20230710,095300,9560395,3685,3685,3685,3685,0
20230710,095200,9560395,3685,3685,3685,3685,5
20230710,095100,9541970,3695,3695,3695,3695,0
20230710,095000,9541970,3695,3695,3695,3695,0
20230710,094900,9541970,3695,3695,3695,3695,0
20230710,094800,9541970,3695,3695,3695,3695,0
20230710,094700,9541970,3695,3695,3695,3695,0
20230710,094600,9541970,3695,3695,3695,3695,0
20230710,094500,9541970,3695,3695,3695,3695,1
20230710,094400,9538275,3680,3680,3680,3680,0
20230710,094300,9538275,3680,3680,3680,3680,1
20230710,094200,9534595,3690,3690,3690,3690,0
20230710,094100,9534595,3690,3690,3690,3690,0
20230710,094000,9534595,3690,3690,3690,3690,0
20230710,093900,9534595,3690,3690,3690,3690,0
20230710,093800,9534595,3690,3690,3690,3690,1
20230710,093700,9530905,3690,3690,3690,3690,0
20230710,093600,9530905,3690,3690,3690,3690,0
20230710,093500,9530905,3690,3690,3690,3690,1
20230710,093400,9527215,3665,3665,3665,3665,0
20230710,093300,9527215,3665,3665,3665,3665,0
20230710,093200,9527215,3665,3665,3665,3665,0
20230710,093100,9527215,3665,3665,3665,3665,0
20230710,093000,9527215,3665,3665,3665,3665,1
20230710,092900,9523550,3670,3670,3670,3670,338
20230710,092800,8283090,3670,3675,3675,3670,26
20230710,092700,8187545,3675,3675,3675,3675,59
20230710,092600,7970720,3680,3685,3685,3680,1116
20230710,092500,3863740,3685,3685,3685,3685,0
20230710,092400,3863740,3685,3685,3685,3680,295
20230710,092300,2776670,3685,3685,3685,3685,1
20230710,092200,2772985,3690,3690,3690,3690,0
20230710,092100,2772985,3690,3690,3690,3690,0
20230710,092000,2772985,3690,3690,3690,3690,10
20230710,091900,2736085,3680,3680,3680,3680,0
20230710,091800,2736085,3680,3680,3680,3680,0
20230710,091700,2736085,3680,3680,3680,3680,0
20230710,091600,2736085,3680,3680,3680,3680,0
20230710,091500,2736085,3680,3680,3680,3680,0
20230710,091400,2736085,3680,3680,3680,3680,0
20230710,091300,2736085,3680,3685,3685,3680,124
20230710,091200,2279155,3685,3685,3685,3685,0
20230710,091100,2279155,3685,3685,3685,3685,4
20230710,091000,2264415,3685,3705,3705,3685,3
20230710,090900,2253320,3685,3690,3690,3685,80
20230710,090800,1958225,3690,3685,3690,3685,2
20230710,090700,1950850,3690,3690,3690,3690,51
20230710,090600,1762660,3685,3685,3685,3685,0
20230710,090500,1762660,3685,3685,3685,3685,1
20230710,090400,1758975,3685,3710,3710,3685,55
20230710,090300,1556150,3715,3700,3715,3685,200
20230710,090200,816010,3720,3700,3720,3700,205
20230710,090100,55715,3700,3710,3710,3700,3
20230710,090000,44600,3715,3715,3715,3715,11