KissMeData/014710/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185600,126337745,4670,4670,4670,4670,1212
20230710,185500,126337745,4670,4670,4670,4670,0
20230710,185400,126337745,4670,4670,4670,4670,0
20230710,185300,126337745,4670,4670,4670,4670,0
20230710,185200,126337745,4670,4670,4670,4670,0
20230710,185100,126337745,4670,4670,4670,4670,0
20230710,185000,126337745,4670,4670,4670,4670,0
20230710,184900,126337745,4670,4670,4670,4670,0
20230710,184800,126337745,4670,4670,4670,4670,0
20230710,184700,126337745,4670,4670,4670,4670,0
20230710,184600,126337745,4670,4670,4670,4670,0
20230710,184500,126337745,4670,4670,4670,4670,0
20230710,184400,126337745,4670,4670,4670,4670,0
20230710,184300,126337745,4670,4670,4670,4670,0
20230710,184200,126337745,4670,4670,4670,4670,0
20230710,184100,126337745,4670,4670,4670,4670,0
20230710,184000,126337745,4670,4670,4670,4670,0
20230710,183900,126337745,4670,4670,4670,4670,0
20230710,183800,126337745,4670,4670,4670,4670,0
20230710,183700,126337745,4670,4670,4670,4670,0
20230710,183600,126337745,4670,4670,4670,4670,0
20230710,183500,126337745,4670,4670,4670,4670,0
20230710,183400,126337745,4670,4670,4670,4670,0
20230710,183300,126337745,4670,4670,4670,4670,0
20230710,183200,126337745,4670,4670,4670,4670,0
20230710,183100,126337745,4670,4670,4670,4670,0
20230710,183000,126337745,4670,4670,4670,4670,0
20230710,182900,126337745,4670,4670,4670,4670,0
20230710,182800,126337745,4670,4670,4670,4670,0
20230710,182700,126337745,4670,4670,4670,4670,0
20230710,182600,126337745,4670,4670,4670,4670,1212
20230710,182500,126337745,4670,4670,4670,4670,0
20230710,182400,126337745,4670,4670,4670,4670,0
20230710,182300,126337745,4670,4670,4670,4670,0
20230710,182200,126337745,4670,4670,4670,4670,0
20230710,182100,126337745,4670,4670,4670,4670,0
20230710,182000,126337745,4670,4670,4670,4670,0
20230710,181900,126337745,4670,4670,4670,4670,0
20230710,181800,126337745,4670,4670,4670,4670,0
20230710,181700,126337745,4670,4670,4670,4670,0
20230710,181600,126337745,4670,4670,4670,4670,0
20230710,181500,126337745,4670,4670,4670,4670,0
20230710,181400,126337745,4670,4670,4670,4670,0
20230710,181300,126337745,4670,4670,4670,4670,0
20230710,181200,126337745,4670,4670,4670,4670,0
20230710,181100,126337745,4670,4670,4670,4670,0
20230710,181000,126337745,4670,4670,4670,4670,0
20230710,180900,126337745,4670,4670,4670,4670,0
20230710,180800,126337745,4670,4670,4670,4670,0
20230710,180700,126337745,4670,4670,4670,4670,0
20230710,180600,126337745,4670,4670,4670,4670,0
20230710,180500,126337745,4670,4670,4670,4670,0
20230710,180400,126337745,4670,4670,4670,4670,0
20230710,180300,126337745,4670,4670,4670,4670,0
20230710,180200,126337745,4670,4670,4670,4670,0
20230710,180100,126337745,4670,4670,4670,4670,0
20230710,180000,126337745,4670,4670,4670,4670,0
20230710,175900,126337745,4670,4670,4670,4670,0
20230710,175800,126337745,4670,4670,4670,4670,0
20230710,175700,126337745,4670,4670,4670,4670,0
20230710,175600,126337745,4670,4670,4670,4670,1212
20230710,175500,126337745,4670,4670,4670,4670,0
20230710,175400,126337745,4670,4670,4670,4670,0
20230710,175300,126337745,4670,4670,4670,4670,0
20230710,175200,126337745,4670,4670,4670,4670,0
20230710,175100,126337745,4670,4670,4670,4670,0
20230710,175000,126337745,4670,4670,4670,4670,0
20230710,174900,126337745,4670,4670,4670,4670,0
20230710,174800,126337745,4670,4670,4670,4670,0
20230710,174700,126337745,4670,4670,4670,4670,0
20230710,174600,126337745,4670,4670,4670,4670,0
20230710,174500,126337745,4670,4670,4670,4670,0
20230710,174400,126337745,4670,4670,4670,4670,0
20230710,174300,126337745,4670,4670,4670,4670,0
20230710,174200,126337745,4670,4670,4670,4670,0
20230710,174100,126337745,4670,4670,4670,4670,0
20230710,174000,126337745,4670,4670,4670,4670,0
20230710,173900,126337745,4670,4670,4670,4670,0
20230710,173800,126337745,4670,4670,4670,4670,0
20230710,173700,126337745,4670,4670,4670,4670,0
20230710,173600,126337745,4670,4670,4670,4670,0
20230710,173500,126337745,4670,4670,4670,4670,0
20230710,173400,126337745,4670,4670,4670,4670,0
20230710,173300,126337745,4670,4670,4670,4670,0
20230710,173200,126337745,4670,4670,4670,4670,0
20230710,173100,126337745,4670,4670,4670,4670,0
20230710,173000,126337745,4670,4670,4670,4670,0
20230710,172900,126337745,4670,4670,4670,4670,0
20230710,172800,126337745,4670,4670,4670,4670,0
20230710,172700,126337745,4670,4670,4670,4670,0
20230710,172600,126337745,4670,4670,4670,4670,1212
20230710,172500,126337745,4670,4670,4670,4670,0
20230710,172400,126337745,4670,4670,4670,4670,0
20230710,172300,126337745,4670,4670,4670,4670,0
20230710,172200,126337745,4670,4670,4670,4670,0
20230710,172100,126337745,4670,4670,4670,4670,0
20230710,172000,126337745,4670,4670,4670,4670,0
20230710,171900,126337745,4670,4670,4670,4670,0
20230710,171800,126337745,4670,4670,4670,4670,0
20230710,171700,126337745,4670,4670,4670,4670,0
20230710,171600,126337745,4670,4670,4670,4670,0
20230710,171500,126337745,4670,4670,4670,4670,0
20230710,171400,126337745,4670,4670,4670,4670,0
20230710,171300,126337745,4670,4670,4670,4670,0
20230710,171200,126337745,4670,4670,4670,4670,0
20230710,171100,126337745,4670,4670,4670,4670,0
20230710,171000,126337745,4670,4670,4670,4670,0
20230710,170900,126337745,4670,4670,4670,4670,0
20230710,170800,126337745,4670,4670,4670,4670,0
20230710,170700,126337745,4670,4670,4670,4670,0
20230710,170600,126337745,4670,4670,4670,4670,0
20230710,170500,126337745,4670,4670,4670,4670,0
20230710,170400,126337745,4670,4670,4670,4670,0
20230710,170300,126337745,4670,4670,4670,4670,0
20230710,170200,126337745,4670,4670,4670,4670,0
20230710,170100,126337745,4670,4670,4670,4670,0
20230710,170000,126337745,4670,4670,4670,4670,0
20230710,165900,126337745,4670,4670,4670,4670,0
20230710,165800,126337745,4670,4670,4670,4670,0
20230710,165700,126337745,4670,4670,4670,4670,0
20230710,165600,126337745,4670,4670,4670,4670,1212
20230710,165500,126337745,4670,4670,4670,4670,0
20230710,165400,126337745,4670,4670,4670,4670,0
20230710,165300,126337745,4670,4670,4670,4670,0
20230710,165200,126337745,4670,4670,4670,4670,0
20230710,165100,126337745,4670,4670,4670,4670,0
20230710,165000,126337745,4670,4670,4670,4670,0
20230710,164900,126337745,4670,4670,4670,4670,0
20230710,164800,126337745,4670,4670,4670,4670,0
20230710,164700,126337745,4670,4670,4670,4670,0
20230710,164600,126337745,4670,4670,4670,4670,0
20230710,164500,126337745,4670,4670,4670,4670,0
20230710,164400,126337745,4670,4670,4670,4670,0
20230710,164300,126337745,4670,4670,4670,4670,0
20230710,164200,126337745,4670,4670,4670,4670,0
20230710,164100,126337745,4670,4670,4670,4670,0
20230710,164000,126337745,4670,4670,4670,4670,0
20230710,163900,126337745,4670,4670,4670,4670,0
20230710,163800,126337745,4670,4670,4670,4670,0
20230710,163700,126337745,4670,4670,4670,4670,0
20230710,163600,126337745,4670,4670,4670,4670,0
20230710,163500,126337745,4670,4670,4670,4670,0
20230710,163400,126337745,4670,4670,4670,4670,0
20230710,163300,126337745,4670,4670,4670,4670,0
20230710,163200,126337745,4670,4670,4670,4670,0
20230710,163100,126337745,4670,4670,4670,4670,0
20230710,163000,126337745,4670,4670,4670,4670,0
20230710,162900,126337745,4670,4670,4670,4670,0
20230710,162800,126337745,4670,4670,4670,4670,0
20230710,162700,126337745,4670,4670,4670,4670,0
20230710,162600,126337745,4670,4670,4670,4670,1212
20230710,162500,126337745,4670,4670,4670,4670,0
20230710,162400,126337745,4670,4670,4670,4670,0
20230710,162300,126337745,4670,4670,4670,4670,0
20230710,162200,126337745,4670,4670,4670,4670,0
20230710,162100,126337745,4670,4670,4670,4670,0
20230710,162000,126337745,4670,4670,4670,4670,0
20230710,161900,126337745,4670,4670,4670,4670,0
20230710,161800,126337745,4670,4670,4670,4670,0
20230710,161700,126337745,4670,4670,4670,4670,0
20230710,161600,126337745,4670,4670,4670,4670,0
20230710,161500,126337745,4670,4670,4670,4670,0
20230710,161400,126337745,4670,4670,4670,4670,0
20230710,161300,126337745,4670,4670,4670,4670,0
20230710,161200,126337745,4670,4670,4670,4670,0
20230710,161100,126337745,4670,4670,4670,4670,0
20230710,161000,126337745,4670,4670,4670,4670,0
20230710,160900,126337745,4670,4670,4670,4670,0
20230710,160800,126337745,4670,4670,4670,4670,0
20230710,160700,126337745,4670,4670,4670,4670,0
20230710,160600,126337745,4670,4670,4670,4670,0
20230710,160500,126337745,4670,4670,4670,4670,0
20230710,160400,126337745,4670,4670,4670,4670,0
20230710,160300,126337745,4670,4670,4670,4670,0
20230710,160200,126337745,4670,4670,4670,4670,0
20230710,160100,126337745,4670,4670,4670,4670,0
20230710,160000,126337745,4670,4670,4670,4670,0
20230710,155900,126337745,4670,4670,4670,4670,0
20230710,155800,126337745,4670,4670,4670,4670,0
20230710,155700,126337745,4670,4670,4670,4670,0
20230710,155600,126337745,4670,4670,4670,4670,1212
20230710,155500,126337745,4670,4670,4670,4670,0
20230710,155400,126337745,4670,4670,4670,4670,0
20230710,155300,126337745,4670,4670,4670,4670,0
20230710,155200,126337745,4670,4670,4670,4670,0
20230710,155100,126337745,4670,4670,4670,4670,0
20230710,155000,126337745,4670,4670,4670,4670,0
20230710,154900,126337745,4670,4670,4670,4670,0
20230710,154800,126337745,4670,4670,4670,4670,0
20230710,154700,126337745,4670,4670,4670,4670,0
20230710,154600,126337745,4670,4670,4670,4670,0
20230710,154500,126337745,4670,4670,4670,4670,0
20230710,154400,126337745,4670,4670,4670,4670,0
20230710,154300,126337745,4670,4670,4670,4670,0
20230710,154200,126337745,4670,4670,4670,4670,0
20230710,154100,126337745,4670,4670,4670,4670,0
20230710,154000,126337745,4670,4670,4670,4670,0
20230710,153900,126337745,4670,4670,4670,4670,0
20230710,153800,126337745,4670,4670,4670,4670,0
20230710,153700,126337745,4670,4670,4670,4670,0
20230710,153600,126337745,4670,4670,4670,4670,0
20230710,153500,126337745,4670,4670,4670,4670,0
20230710,153400,126337745,4670,4670,4670,4670,0
20230710,153300,126337745,4670,4670,4670,4670,0
20230710,153200,126337745,4670,4670,4670,4670,0
20230710,153100,126337745,4670,4670,4670,4670,0
20230710,153000,126337745,4670,4670,4670,4670,1212
20230710,152900,120677705,4660,4660,4660,4660,0
20230710,152800,120677705,4660,4660,4660,4660,0
20230710,152700,120677705,4660,4660,4660,4660,0
20230710,152600,120677705,4660,4660,4660,4660,0
20230710,152500,120677705,4660,4660,4660,4660,0
20230710,152400,120677705,4660,4660,4660,4660,0
20230710,152300,120677705,4660,4660,4660,4660,0
20230710,152200,120677705,4660,4660,4660,4660,0
20230710,152100,120677705,4660,4660,4660,4660,0
20230710,152000,120677705,4660,4660,4660,4660,0
20230710,151900,120677705,4660,4660,4660,4660,0
20230710,151800,120677705,4660,4650,4660,4620,1520
20230710,151700,113649690,4665,4665,4665,4665,1
20230710,151600,113645025,4675,4675,4675,4675,0
20230710,151500,113645025,4675,4675,4675,4675,0
20230710,151400,113645025,4675,4675,4675,4675,0
20230710,151300,113645025,4675,4660,4675,4650,165
20230710,151200,112876140,4660,4660,4660,4650,642
20230710,151100,109885020,4660,4675,4680,4660,25
20230710,151000,109768440,4660,4660,4660,4660,0
20230710,150900,109768440,4660,4665,4665,4660,265
20230710,150800,108532220,4670,4670,4670,4670,0
20230710,150700,108532220,4670,4670,4670,4670,4
20230710,150600,108513540,4665,4675,4675,4630,703
20230710,150500,105254555,4680,4700,4700,4680,10
20230710,150400,105207655,4680,4680,4680,4680,500
20230710,150300,102867655,4705,4705,4705,4705,0
20230710,150200,102867655,4705,4705,4705,4705,5
20230710,150100,102844130,4705,4705,4705,4705,0
20230710,150000,102844130,4705,4695,4705,4695,300
20230710,145900,101434110,4710,4710,4710,4710,0
20230710,145800,101434110,4710,4710,4710,4710,0
20230710,145700,101434110,4710,4710,4710,4710,0
20230710,145600,101434110,4710,4695,4710,4695,222
20230710,145500,100390655,4700,4700,4700,4700,0
20230710,145400,100390655,4700,4695,4700,4695,110
20230710,145300,99873680,4665,4665,4665,4660,513
20230710,145200,97480600,4695,4695,4695,4695,0
20230710,145100,97480600,4695,4695,4695,4695,0
20230710,145000,97480600,4695,4695,4695,4695,0
20230710,144900,97480600,4695,4695,4695,4695,0
20230710,144800,97480600,4695,4695,4695,4695,0
20230710,144700,97480600,4695,4695,4695,4695,0
20230710,144600,97480600,4695,4695,4695,4695,11
20230710,144500,97428955,4700,4700,4700,4700,0
20230710,144400,97428955,4700,4700,4700,4700,0
20230710,144300,97428955,4700,4700,4700,4700,0
20230710,144200,97428955,4700,4700,4700,4700,11
20230710,144100,97377255,4700,4690,4700,4690,45
20230710,144000,97165995,4690,4690,4690,4690,0
20230710,143900,97165995,4690,4690,4690,4690,5
20230710,143800,97142545,4690,4690,4690,4690,0
20230710,143700,97142545,4690,4635,4690,4625,2678
20230710,143600,84618985,4665,4665,4665,4665,0
20230710,143500,84618985,4665,4665,4665,4665,0
20230710,143400,84618985,4665,4665,4665,4665,0
20230710,143300,84618985,4665,4665,4665,4665,1
20230710,143200,84614320,4655,4655,4655,4655,0
20230710,143100,84614320,4655,4655,4655,4655,0
20230710,143000,84614320,4655,4640,4655,4640,16
20230710,142900,84540005,4640,4640,4640,4640,0
20230710,142800,84540005,4640,4640,4640,4640,0
20230710,142700,84540005,4640,4640,4640,4640,0
20230710,142600,84540005,4640,4640,4640,4640,0
20230710,142500,84540005,4640,4650,4650,4640,347
20230710,142400,82928725,4655,4655,4655,4655,78
20230710,142300,82565635,4655,4655,4655,4655,217
20230710,142200,81555500,4670,4670,4670,4670,0
20230710,142100,81555500,4670,4670,4670,4670,0
20230710,142000,81555500,4670,4670,4670,4670,0
20230710,141900,81555500,4670,4670,4670,4670,50
20230710,141800,81322000,4675,4675,4675,4675,0
20230710,141700,81322000,4675,4675,4675,4675,0
20230710,141600,81322000,4675,4675,4675,4675,0
20230710,141500,81322000,4675,4675,4675,4675,100
20230710,141400,80854500,4675,4675,4675,4675,11
20230710,141300,80803075,4680,4680,4680,4680,0
20230710,141200,80803075,4680,4680,4680,4680,0
20230710,141100,80803075,4680,4680,4680,4680,0
20230710,141000,80803075,4680,4680,4680,4680,0
20230710,140900,80803075,4680,4680,4680,4680,1
20230710,140800,80798395,4645,4645,4645,4645,0
20230710,140700,80798395,4645,4670,4670,4645,449
20230710,140600,78708840,4675,4675,4675,4675,0
20230710,140500,78708840,4675,4675,4675,4675,37
20230710,140400,78535865,4675,4675,4675,4675,0
20230710,140300,78535865,4675,4675,4675,4675,0
20230710,140200,78535865,4675,4675,4675,4675,0
20230710,140100,78535865,4675,4675,4675,4675,1
20230710,140000,78531190,4670,4670,4670,4670,11
20230710,135900,78479820,4670,4670,4670,4670,0
20230710,135800,78479820,4670,4670,4670,4670,0
20230710,135700,78479820,4670,4670,4670,4670,0
20230710,135600,78479820,4670,4670,4670,4670,0
20230710,135500,78479820,4670,4670,4670,4670,0
20230710,135400,78479820,4670,4670,4670,4670,0
20230710,135300,78479820,4670,4670,4670,4670,0
20230710,135200,78479820,4670,4670,4670,4670,0
20230710,135100,78479820,4670,4670,4670,4670,100
20230710,135000,78012820,4675,4675,4675,4675,0
20230710,134900,78012820,4675,4675,4675,4675,0
20230710,134800,78012820,4675,4675,4675,4675,0
20230710,134700,78012820,4675,4675,4675,4675,0
20230710,134600,78012820,4675,4675,4675,4675,0
20230710,134500,78012820,4675,4675,4675,4675,47
20230710,134400,77793095,4670,4670,4670,4670,280
20230710,134300,76485495,4675,4675,4675,4675,0
20230710,134200,76485495,4675,4675,4675,4675,0
20230710,134100,76485495,4675,4675,4675,4675,0
20230710,134000,76485495,4675,4675,4675,4675,1
20230710,133900,76480820,4675,4675,4675,4675,0
20230710,133800,76480820,4675,4675,4675,4675,0
20230710,133700,76480820,4675,4675,4675,4675,0
20230710,133600,76480820,4675,4675,4675,4675,0
20230710,133500,76480820,4675,4675,4675,4675,0
20230710,133400,76480820,4675,4670,4675,4670,200
20230710,133300,75546020,4675,4675,4675,4675,0
20230710,133200,75546020,4675,4675,4675,4675,0
20230710,133100,75546020,4675,4675,4675,4675,0
20230710,133000,75546020,4675,4675,4675,4675,0
20230710,132900,75546020,4675,4675,4675,4675,0
20230710,132800,75546020,4675,4675,4675,4675,0
20230710,132700,75546020,4675,4675,4675,4675,0
20230710,132600,75546020,4675,4675,4675,4675,3
20230710,132500,75531995,4680,4680,4680,4680,0
20230710,132400,75531995,4680,4680,4680,4680,0
20230710,132300,75531995,4680,4680,4680,4680,0
20230710,132200,75531995,4680,4680,4680,4680,0
20230710,132100,75531995,4680,4680,4680,4680,0
20230710,132000,75531995,4680,4680,4680,4680,0
20230710,131900,75531995,4680,4670,4680,4670,11
20230710,131800,75480575,4660,4660,4660,4660,0
20230710,131700,75480575,4660,4660,4660,4660,100
20230710,131600,75014575,4665,4660,4665,4660,34
20230710,131500,74856115,4660,4645,4660,4645,1566
20230710,131400,67568360,4640,4640,4640,4640,0
20230710,131300,67568360,4640,4640,4640,4640,0
20230710,131200,67568360,4640,4640,4640,4640,0
20230710,131100,67568360,4640,4640,4640,4640,11
20230710,131000,67517320,4640,4640,4640,4640,0
20230710,130900,67517320,4640,4640,4640,4640,0
20230710,130800,67517320,4640,4640,4640,4640,0
20230710,130700,67517320,4640,4640,4640,4640,0
20230710,130600,67517320,4640,4640,4640,4640,139
20230710,130500,66872360,4635,4635,4635,4635,0
20230710,130400,66872360,4635,4635,4635,4635,0
20230710,130300,66872360,4635,4635,4635,4635,0
20230710,130200,66872360,4635,4635,4635,4635,0
20230710,130100,66872360,4635,4635,4635,4635,0
20230710,130000,66872360,4635,4635,4635,4635,0
20230710,125900,66872360,4635,4635,4635,4635,0
20230710,125800,66872360,4635,4635,4635,4635,42
20230710,125700,66677690,4635,4635,4635,4635,1
20230710,125600,66673055,4645,4645,4645,4645,0
20230710,125500,66673055,4645,4645,4645,4645,0
20230710,125400,66673055,4645,4645,4645,4645,1
20230710,125300,66668410,4635,4635,4635,4635,0
20230710,125200,66668410,4635,4635,4635,4635,0
20230710,125100,66668410,4635,4635,4635,4635,0
20230710,125000,66668410,4635,4635,4635,4635,1
20230710,124900,66663775,4635,4635,4635,4635,0
20230710,124800,66663775,4635,4635,4635,4635,0
20230710,124700,66663775,4635,4635,4635,4635,0
20230710,124600,66663775,4635,4635,4635,4635,0
20230710,124500,66663775,4635,4635,4635,4635,0
20230710,124400,66663775,4635,4635,4635,4635,0
20230710,124300,66663775,4635,4635,4635,4635,0
20230710,124200,66663775,4635,4635,4635,4635,0
20230710,124100,66663775,4635,4635,4635,4635,0
20230710,124000,66663775,4635,4635,4635,4635,0
20230710,123900,66663775,4635,4635,4635,4635,0
20230710,123800,66663775,4635,4635,4635,4635,0
20230710,123700,66663775,4635,4635,4635,4635,0
20230710,123600,66663775,4635,4635,4635,4635,0
20230710,123500,66663775,4635,4635,4635,4635,0
20230710,123400,66663775,4635,4635,4635,4635,0
20230710,123300,66663775,4635,4635,4635,4635,0
20230710,123200,66663775,4635,4635,4635,4635,0
20230710,123100,66663775,4635,4635,4635,4635,1
20230710,123000,66659140,4645,4645,4645,4645,0
20230710,122900,66659140,4645,4645,4645,4645,0
20230710,122800,66659140,4645,4645,4645,4645,0
20230710,122700,66659140,4645,4645,4645,4645,0
20230710,122600,66659140,4645,4645,4645,4645,0
20230710,122500,66659140,4645,4645,4645,4645,0
20230710,122400,66659140,4645,4645,4645,4645,0
20230710,122300,66659140,4645,4645,4645,4645,0
20230710,122200,66659140,4645,4640,4645,4640,437
20230710,122100,64629360,4640,4640,4640,4640,0
20230710,122000,64629360,4640,4640,4640,4640,0
20230710,121900,64629360,4640,4640,4640,4640,0
20230710,121800,64629360,4640,4640,4640,4640,0
20230710,121700,64629360,4640,4640,4640,4640,0
20230710,121600,64629360,4640,4640,4640,4640,0
20230710,121500,64629360,4640,4640,4640,4640,0
20230710,121400,64629360,4640,4640,4640,4640,0
20230710,121300,64629360,4640,4640,4640,4640,0
20230710,121200,64629360,4640,4640,4640,4640,0
20230710,121100,64629360,4640,4640,4640,4640,0
20230710,121000,64629360,4640,4640,4640,4640,0
20230710,120900,64629360,4640,4640,4640,4640,51
20230710,120800,64392720,4640,4640,4640,4640,0
20230710,120700,64392720,4640,4640,4640,4640,0
20230710,120600,64392720,4640,4640,4640,4640,0
20230710,120500,64392720,4640,4640,4640,4640,0
20230710,120400,64392720,4640,4640,4640,4640,0
20230710,120300,64392720,4640,4640,4640,4640,0
20230710,120200,64392720,4640,4640,4640,4640,0
20230710,120100,64392720,4640,4640,4640,4640,0
20230710,120000,64392720,4640,4640,4640,4640,0
20230710,115900,64392720,4640,4640,4640,4640,0
20230710,115800,64392720,4640,4635,4640,4605,471
20230710,115700,62221690,4625,4625,4625,4625,0
20230710,115600,62221690,4625,4625,4625,4625,0
20230710,115500,62221690,4625,4625,4625,4625,1
20230710,115400,62217065,4640,4640,4640,4640,0
20230710,115300,62217065,4640,4640,4640,4640,10
20230710,115200,62170665,4640,4640,4640,4640,58
20230710,115100,61901545,4645,4640,4645,4640,43
20230710,115000,61702020,4640,4640,4640,4640,1
20230710,114900,61697380,4645,4645,4645,4645,0
20230710,114800,61697380,4645,4645,4645,4645,0
20230710,114700,61697380,4645,4645,4645,4645,0
20230710,114600,61697380,4645,4645,4645,4645,1
20230710,114500,61692735,4645,4645,4645,4645,1
20230710,114400,61688090,4620,4620,4620,4620,0
20230710,114300,61688090,4620,4620,4620,4620,0
20230710,114200,61688090,4620,4620,4620,4620,0
20230710,114100,61688090,4620,4620,4620,4620,0
20230710,114000,61688090,4620,4620,4620,4620,153
20230710,113900,60981230,4620,4620,4620,4620,0
20230710,113800,60981230,4620,4620,4620,4620,0
20230710,113700,60981230,4620,4620,4620,4620,0
20230710,113600,60981230,4620,4620,4620,4620,0
20230710,113500,60981230,4620,4620,4620,4620,0
20230710,113400,60981230,4620,4620,4620,4620,0
20230710,113300,60981230,4620,4620,4620,4620,0
20230710,113200,60981230,4620,4620,4620,4620,1
20230710,113100,60976610,4645,4645,4645,4645,0
20230710,113000,60976610,4645,4645,4645,4645,0
20230710,112900,60976610,4645,4645,4645,4645,0
20230710,112800,60976610,4645,4645,4645,4645,0
20230710,112700,60976610,4645,4645,4645,4645,0
20230710,112600,60976610,4645,4645,4645,4645,0
20230710,112500,60976610,4645,4645,4645,4645,0
20230710,112400,60976610,4645,4645,4645,4645,0
20230710,112300,60976610,4645,4645,4645,4645,0
20230710,112200,60976610,4645,4645,4645,4645,0
20230710,112100,60976610,4645,4635,4645,4610,306
20230710,112000,59560975,4635,4635,4635,4635,0
20230710,111900,59560975,4635,4635,4635,4635,0
20230710,111800,59560975,4635,4635,4635,4635,0
20230710,111700,59560975,4635,4635,4635,4635,4
20230710,111600,59542435,4645,4645,4645,4645,1
20230710,111500,59537790,4645,4645,4645,4645,0
20230710,111400,59537790,4645,4645,4645,4645,0
20230710,111300,59537790,4645,4645,4645,4645,1
20230710,111200,59533145,4610,4610,4610,4610,0
20230710,111100,59533145,4610,4610,4610,4610,0
20230710,111000,59533145,4610,4610,4610,4610,0
20230710,110900,59533145,4610,4610,4610,4610,0
20230710,110800,59533145,4610,4610,4610,4610,53
20230710,110700,59288815,4610,4610,4610,4610,57
20230710,110600,59026045,4610,4615,4615,4610,114
20230710,110500,58500400,4615,4615,4615,4615,0
20230710,110400,58500400,4615,4615,4615,4615,206
20230710,110300,57549710,4615,4615,4615,4615,0
20230710,110200,57549710,4615,4635,4635,4615,360
20230710,110100,55885780,4640,4640,4640,4640,0
20230710,110000,55885780,4640,4640,4640,4640,0
20230710,105900,55885780,4640,4640,4640,4640,421
20230710,105800,53932340,4640,4640,4640,4640,110
20230710,105700,53421940,4640,4640,4640,4640,0
20230710,105600,53421940,4640,4640,4640,4640,0
20230710,105500,53421940,4640,4640,4640,4640,1
20230710,105400,53417300,4655,4655,4655,4655,0
20230710,105300,53417300,4655,4650,4655,4650,100
20230710,105200,52951845,4650,4650,4650,4650,1
20230710,105100,52947195,4635,4635,4635,4635,0
20230710,105000,52947195,4635,4635,4635,4635,0
20230710,104900,52947195,4635,4635,4635,4635,0
20230710,104800,52947195,4635,4635,4635,4635,0
20230710,104700,52947195,4635,4635,4635,4635,0
20230710,104600,52947195,4635,4635,4635,4635,0
20230710,104500,52947195,4635,4635,4635,4635,0
20230710,104400,52947195,4635,4635,4635,4635,1
20230710,104300,52942560,4650,4650,4650,4650,0
20230710,104200,52942560,4650,4650,4650,4650,0
20230710,104100,52942560,4650,4650,4650,4650,0
20230710,104000,52942560,4650,4650,4650,4650,0
20230710,103900,52942560,4650,4650,4650,4650,181
20230710,103800,52100910,4655,4655,4655,4655,0
20230710,103700,52100910,4655,4655,4655,4655,3
20230710,103600,52086945,4650,4650,4650,4650,0
20230710,103500,52086945,4650,4650,4650,4650,0
20230710,103400,52086945,4650,4650,4650,4650,1
20230710,103300,52082295,4650,4650,4650,4650,0
20230710,103200,52082295,4650,4650,4650,4650,30
20230710,103100,51942795,4650,4650,4650,4650,0
20230710,103000,51942795,4650,4650,4650,4650,0
20230710,102900,51942795,4650,4640,4650,4640,147
20230710,102800,51259835,4635,4635,4635,4635,20
20230710,102700,51167135,4635,4635,4635,4635,77
20230710,102600,50810240,4635,4635,4635,4635,1
20230710,102500,50805605,4630,4630,4630,4630,1
20230710,102400,50800975,4635,4635,4635,4635,0
20230710,102300,50800975,4635,4635,4635,4635,93
20230710,102200,50369920,4635,4635,4635,4635,250
20230710,102100,49211170,4635,4635,4635,4635,250
20230710,102000,48052420,4625,4625,4625,4625,0
20230710,101900,48052420,4625,4625,4625,4625,0
20230710,101800,48052420,4625,4620,4625,4620,353
20230710,101700,46421470,4615,4615,4615,4615,0
20230710,101600,46421470,4615,4620,4620,4615,100
20230710,101500,45959965,4615,4615,4615,4615,0
20230710,101400,45959965,4615,4615,4615,4615,0
20230710,101300,45959965,4615,4615,4615,4615,0
20230710,101200,45959965,4615,4615,4615,4615,1
20230710,101100,45955350,4615,4615,4615,4615,138
20230710,101000,45318480,4610,4610,4610,4610,0
20230710,100900,45318480,4610,4610,4610,4610,0
20230710,100800,45318480,4610,4610,4610,4610,0
20230710,100700,45318480,4610,4610,4610,4610,0
20230710,100600,45318480,4610,4610,4610,4610,0
20230710,100500,45318480,4610,4610,4610,4610,0
20230710,100400,45318480,4610,4610,4610,4610,0
20230710,100300,45318480,4610,4610,4610,4610,0
20230710,100200,45318480,4610,4610,4610,4610,124
20230710,100100,44746840,4610,4610,4610,4610,0
20230710,100000,44746840,4610,4610,4610,4610,0
20230710,095900,44746840,4610,4610,4610,4610,0
20230710,095800,44746840,4610,4610,4610,4610,0
20230710,095700,44746840,4610,4620,4620,4610,1700
20230710,095600,36909790,4625,4625,4625,4625,1
20230710,095500,36905165,4625,4625,4625,4625,0
20230710,095400,36905165,4625,4625,4625,4625,0
20230710,095300,36905165,4625,4625,4625,4625,1
20230710,095200,36900540,4635,4635,4635,4635,0
20230710,095100,36900540,4635,4635,4635,4635,0
20230710,095000,36900540,4635,4635,4635,4635,0
20230710,094900,36900540,4635,4635,4635,4635,0
20230710,094800,36900540,4635,4635,4635,4635,0
20230710,094700,36900540,4635,4635,4635,4635,0
20230710,094600,36900540,4635,4635,4635,4635,3
20230710,094500,36886635,4635,4635,4635,4635,0
20230710,094400,36886635,4635,4635,4635,4635,31
20230710,094300,36742950,4640,4640,4640,4640,0
20230710,094200,36742950,4640,4640,4640,4640,0
20230710,094100,36742950,4640,4640,4640,4640,0
20230710,094000,36742950,4640,4640,4640,4640,0
20230710,093900,36742950,4640,4635,4640,4635,2
20230710,093800,36733675,4635,4635,4635,4635,1
20230710,093700,36729040,4605,4605,4605,4605,0
20230710,093600,36729040,4605,4605,4605,4605,0
20230710,093500,36729040,4605,4605,4605,4605,0
20230710,093400,36729040,4605,4605,4605,4605,0
20230710,093300,36729040,4605,4605,4605,4605,0
20230710,093200,36729040,4605,4605,4605,4605,0
20230710,093100,36729040,4605,4605,4605,4605,0
20230710,093000,36729040,4605,4605,4605,4605,0
20230710,092900,36729040,4605,4605,4605,4605,10
20230710,092800,36682990,4605,4605,4605,4605,525
20230710,092700,34265365,4605,4635,4635,4605,603
20230710,092600,31483645,4610,4610,4610,4610,0
20230710,092500,31483645,4610,4610,4610,4610,538
20230710,092400,29003465,4610,4610,4610,4610,66
20230710,092300,28699205,4610,4630,4630,4610,576
20230710,092200,26042990,4635,4635,4635,4635,0
20230710,092100,26042990,4635,4635,4635,4635,1
20230710,092000,26038355,4620,4620,4620,4620,0
20230710,091900,26038355,4620,4620,4620,4620,0
20230710,091800,26038355,4620,4620,4620,4620,0
20230710,091700,26038355,4620,4620,4620,4620,0
20230710,091600,26038355,4620,4620,4620,4620,3
20230710,091500,26024495,4605,4605,4605,4605,0
20230710,091400,26024495,4605,4605,4605,4605,0
20230710,091300,26024495,4605,4605,4605,4605,0
20230710,091200,26024495,4605,4605,4605,4605,0
20230710,091100,26024495,4605,4605,4605,4605,0
20230710,091000,26024495,4605,4605,4605,4605,172
20230710,090900,25232435,4605,4605,4605,4605,0
20230710,090800,25232435,4605,4615,4615,4605,4324
20230710,090700,5309810,4615,4615,4615,4615,0
20230710,090600,5309810,4615,4640,4640,4615,2
20230710,090500,5300555,4615,4615,4615,4615,0
20230710,090400,5300555,4615,4615,4615,4615,0
20230710,090300,5300555,4615,4620,4620,4615,100
20230710,090200,4839050,4605,4640,4640,4605,876
20230710,090100,788550,4650,4650,4650,4650,0
20230710,090000,788550,4650,4635,4650,4635,170