KissMeData/037460/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191400,108292240,8390,8390,8390,8390,494
20230710,191300,108292240,8390,8390,8390,8390,0
20230710,191200,108292240,8390,8390,8390,8390,0
20230710,191100,108292240,8390,8390,8390,8390,0
20230710,191000,108292240,8390,8390,8390,8390,0
20230710,190900,108292240,8390,8390,8390,8390,0
20230710,190800,108292240,8390,8390,8390,8390,0
20230710,190700,108292240,8390,8390,8390,8390,0
20230710,190600,108292240,8390,8390,8390,8390,0
20230710,190500,108292240,8390,8390,8390,8390,0
20230710,190400,108292240,8390,8390,8390,8390,0
20230710,190300,108292240,8390,8390,8390,8390,0
20230710,190200,108292240,8390,8390,8390,8390,0
20230710,190100,108292240,8390,8390,8390,8390,0
20230710,190000,108292240,8390,8390,8390,8390,0
20230710,185900,108292240,8390,8390,8390,8390,0
20230710,185800,108292240,8390,8390,8390,8390,0
20230710,185700,108292240,8390,8390,8390,8390,0
20230710,185600,108292240,8390,8390,8390,8390,0
20230710,185500,108292240,8390,8390,8390,8390,0
20230710,185400,108292240,8390,8390,8390,8390,0
20230710,185300,108292240,8390,8390,8390,8390,0
20230710,185200,108292240,8390,8390,8390,8390,0
20230710,185100,108292240,8390,8390,8390,8390,0
20230710,185000,108292240,8390,8390,8390,8390,0
20230710,184900,108292240,8390,8390,8390,8390,0
20230710,184800,108292240,8390,8390,8390,8390,0
20230710,184700,108292240,8390,8390,8390,8390,0
20230710,184600,108292240,8390,8390,8390,8390,0
20230710,184500,108292240,8390,8390,8390,8390,0
20230710,184400,108292240,8390,8390,8390,8390,494
20230710,184300,108292240,8390,8390,8390,8390,0
20230710,184200,108292240,8390,8390,8390,8390,0
20230710,184100,108292240,8390,8390,8390,8390,0
20230710,184000,108292240,8390,8390,8390,8390,0
20230710,183900,108292240,8390,8390,8390,8390,0
20230710,183800,108292240,8390,8390,8390,8390,0
20230710,183700,108292240,8390,8390,8390,8390,0
20230710,183600,108292240,8390,8390,8390,8390,0
20230710,183500,108292240,8390,8390,8390,8390,0
20230710,183400,108292240,8390,8390,8390,8390,0
20230710,183300,108292240,8390,8390,8390,8390,0
20230710,183200,108292240,8390,8390,8390,8390,0
20230710,183100,108292240,8390,8390,8390,8390,0
20230710,183000,108292240,8390,8390,8390,8390,0
20230710,182900,108292240,8390,8390,8390,8390,0
20230710,182800,108292240,8390,8390,8390,8390,0
20230710,182700,108292240,8390,8390,8390,8390,0
20230710,182600,108292240,8390,8390,8390,8390,0
20230710,182500,108292240,8390,8390,8390,8390,0
20230710,182400,108292240,8390,8390,8390,8390,0
20230710,182300,108292240,8390,8390,8390,8390,0
20230710,182200,108292240,8390,8390,8390,8390,0
20230710,182100,108292240,8390,8390,8390,8390,0
20230710,182000,108292240,8390,8390,8390,8390,0
20230710,181900,108292240,8390,8390,8390,8390,0
20230710,181800,108292240,8390,8390,8390,8390,0
20230710,181700,108292240,8390,8390,8390,8390,0
20230710,181600,108292240,8390,8390,8390,8390,0
20230710,181500,108292240,8390,8390,8390,8390,0
20230710,181400,108292240,8390,8390,8390,8390,494
20230710,181300,108292240,8390,8390,8390,8390,0
20230710,181200,108292240,8390,8390,8390,8390,0
20230710,181100,108292240,8390,8390,8390,8390,0
20230710,181000,108292240,8390,8390,8390,8390,0
20230710,180900,108292240,8390,8390,8390,8390,0
20230710,180800,108292240,8390,8390,8390,8390,0
20230710,180700,108292240,8390,8390,8390,8390,0
20230710,180600,108292240,8390,8390,8390,8390,0
20230710,180500,108292240,8390,8390,8390,8390,0
20230710,180400,108292240,8390,8390,8390,8390,0
20230710,180300,108292240,8390,8390,8390,8390,0
20230710,180200,108292240,8390,8390,8390,8390,0
20230710,180100,108292240,8390,8390,8390,8390,0
20230710,180000,108292240,8390,8390,8390,8390,0
20230710,175900,108292240,8390,8390,8390,8390,0
20230710,175800,108292240,8390,8390,8390,8390,0
20230710,175700,108292240,8390,8390,8390,8390,0
20230710,175600,108292240,8390,8390,8390,8390,0
20230710,175500,108292240,8390,8390,8390,8390,0
20230710,175400,108292240,8390,8390,8390,8390,0
20230710,175300,108292240,8390,8390,8390,8390,0
20230710,175200,108292240,8390,8390,8390,8390,0
20230710,175100,108292240,8390,8390,8390,8390,0
20230710,175000,108292240,8390,8390,8390,8390,0
20230710,174900,108292240,8390,8390,8390,8390,0
20230710,174800,108292240,8390,8390,8390,8390,0
20230710,174700,108292240,8390,8390,8390,8390,0
20230710,174600,108292240,8390,8390,8390,8390,0
20230710,174500,108292240,8390,8390,8390,8390,0
20230710,174400,108292240,8390,8390,8390,8390,494
20230710,174300,108292240,8390,8390,8390,8390,0
20230710,174200,108292240,8390,8390,8390,8390,0
20230710,174100,108292240,8390,8390,8390,8390,0
20230710,174000,108292240,8390,8390,8390,8390,0
20230710,173900,108292240,8390,8390,8390,8390,0
20230710,173800,108292240,8390,8390,8390,8390,0
20230710,173700,108292240,8390,8390,8390,8390,0
20230710,173600,108292240,8390,8390,8390,8390,0
20230710,173500,108292240,8390,8390,8390,8390,0
20230710,173400,108292240,8390,8390,8390,8390,0
20230710,173300,108292240,8390,8390,8390,8390,0
20230710,173200,108292240,8390,8390,8390,8390,0
20230710,173100,108292240,8390,8390,8390,8390,0
20230710,173000,108292240,8390,8390,8390,8390,0
20230710,172900,108292240,8390,8390,8390,8390,0
20230710,172800,108292240,8390,8390,8390,8390,0
20230710,172700,108292240,8390,8390,8390,8390,0
20230710,172600,108292240,8390,8390,8390,8390,0
20230710,172500,108292240,8390,8390,8390,8390,0
20230710,172400,108292240,8390,8390,8390,8390,0
20230710,172300,108292240,8390,8390,8390,8390,0
20230710,172200,108292240,8390,8390,8390,8390,0
20230710,172100,108292240,8390,8390,8390,8390,0
20230710,172000,108292240,8390,8390,8390,8390,0
20230710,171900,108292240,8390,8390,8390,8390,0
20230710,171800,108292240,8390,8390,8390,8390,0
20230710,171700,108292240,8390,8390,8390,8390,0
20230710,171600,108292240,8390,8390,8390,8390,0
20230710,171500,108292240,8390,8390,8390,8390,0
20230710,171400,108292240,8390,8390,8390,8390,494
20230710,171300,108292240,8390,8390,8390,8390,0
20230710,171200,108292240,8390,8390,8390,8390,0
20230710,171100,108292240,8390,8390,8390,8390,0
20230710,171000,108292240,8390,8390,8390,8390,0
20230710,170900,108292240,8390,8390,8390,8390,0
20230710,170800,108292240,8390,8390,8390,8390,0
20230710,170700,108292240,8390,8390,8390,8390,0
20230710,170600,108292240,8390,8390,8390,8390,0
20230710,170500,108292240,8390,8390,8390,8390,0
20230710,170400,108292240,8390,8390,8390,8390,0
20230710,170300,108292240,8390,8390,8390,8390,0
20230710,170200,108292240,8390,8390,8390,8390,0
20230710,170100,108292240,8390,8390,8390,8390,0
20230710,170000,108292240,8390,8390,8390,8390,0
20230710,165900,108292240,8390,8390,8390,8390,0
20230710,165800,108292240,8390,8390,8390,8390,0
20230710,165700,108292240,8390,8390,8390,8390,0
20230710,165600,108292240,8390,8390,8390,8390,0
20230710,165500,108292240,8390,8390,8390,8390,0
20230710,165400,108292240,8390,8390,8390,8390,0
20230710,165300,108292240,8390,8390,8390,8390,0
20230710,165200,108292240,8390,8390,8390,8390,0
20230710,165100,108292240,8390,8390,8390,8390,0
20230710,165000,108292240,8390,8390,8390,8390,0
20230710,164900,108292240,8390,8390,8390,8390,0
20230710,164800,108292240,8390,8390,8390,8390,0
20230710,164700,108292240,8390,8390,8390,8390,0
20230710,164600,108292240,8390,8390,8390,8390,0
20230710,164500,108292240,8390,8390,8390,8390,0
20230710,164400,108292240,8390,8390,8390,8390,494
20230710,164300,108292240,8390,8390,8390,8390,0
20230710,164200,108292240,8390,8390,8390,8390,0
20230710,164100,108292240,8390,8390,8390,8390,0
20230710,164000,108292240,8390,8390,8390,8390,0
20230710,163900,108292240,8390,8390,8390,8390,0
20230710,163800,108292240,8390,8390,8390,8390,0
20230710,163700,108292240,8390,8390,8390,8390,0
20230710,163600,108292240,8390,8390,8390,8390,0
20230710,163500,108292240,8390,8390,8390,8390,0
20230710,163400,108292240,8390,8390,8390,8390,0
20230710,163300,108292240,8390,8390,8390,8390,0
20230710,163200,108292240,8390,8390,8390,8390,0
20230710,163100,108292240,8390,8390,8390,8390,0
20230710,163000,108292240,8390,8390,8390,8390,0
20230710,162900,108292240,8390,8390,8390,8390,0
20230710,162800,108292240,8390,8390,8390,8390,0
20230710,162700,108292240,8390,8390,8390,8390,0
20230710,162600,108292240,8390,8390,8390,8390,0
20230710,162500,108292240,8390,8390,8390,8390,0
20230710,162400,108292240,8390,8390,8390,8390,0
20230710,162300,108292240,8390,8390,8390,8390,0
20230710,162200,108292240,8390,8390,8390,8390,0
20230710,162100,108292240,8390,8390,8390,8390,0
20230710,162000,108292240,8390,8390,8390,8390,0
20230710,161900,108292240,8390,8390,8390,8390,0
20230710,161800,108292240,8390,8390,8390,8390,0
20230710,161700,108292240,8390,8390,8390,8390,0
20230710,161600,108292240,8390,8390,8390,8390,0
20230710,161500,108292240,8390,8390,8390,8390,0
20230710,161400,108292240,8390,8390,8390,8390,494
20230710,161300,108292240,8390,8390,8390,8390,0
20230710,161200,108292240,8390,8390,8390,8390,0
20230710,161100,108292240,8390,8390,8390,8390,0
20230710,161000,108292240,8390,8390,8390,8390,0
20230710,160900,108292240,8390,8390,8390,8390,0
20230710,160800,108292240,8390,8390,8390,8390,0
20230710,160700,108292240,8390,8390,8390,8390,0
20230710,160600,108292240,8390,8390,8390,8390,0
20230710,160500,108292240,8390,8390,8390,8390,0
20230710,160400,108292240,8390,8390,8390,8390,0
20230710,160300,108292240,8390,8390,8390,8390,0
20230710,160200,108292240,8390,8390,8390,8390,0
20230710,160100,108292240,8390,8390,8390,8390,0
20230710,160000,108292240,8390,8390,8390,8390,0
20230710,155900,108292240,8390,8390,8390,8390,0
20230710,155800,108292240,8390,8390,8390,8390,0
20230710,155700,108292240,8390,8390,8390,8390,0
20230710,155600,108292240,8390,8390,8390,8390,0
20230710,155500,108292240,8390,8390,8390,8390,0
20230710,155400,108292240,8390,8390,8390,8390,0
20230710,155300,108292240,8390,8390,8390,8390,0
20230710,155200,108292240,8390,8390,8390,8390,0
20230710,155100,108292240,8390,8390,8390,8390,0
20230710,155000,108292240,8390,8390,8390,8390,0
20230710,154900,108292240,8390,8390,8390,8390,0
20230710,154800,108292240,8390,8390,8390,8390,0
20230710,154700,108292240,8390,8390,8390,8390,0
20230710,154600,108292240,8390,8390,8390,8390,0
20230710,154500,108292240,8390,8390,8390,8390,0
20230710,154400,108292240,8390,8390,8390,8390,494
20230710,154300,108292240,8390,8390,8390,8390,0
20230710,154200,108292240,8390,8390,8390,8390,0
20230710,154100,108292240,8390,8390,8390,8390,0
20230710,154000,108292240,8390,8390,8390,8390,0
20230710,153900,108292240,8390,8390,8390,8390,0
20230710,153800,108292240,8390,8390,8390,8390,0
20230710,153700,108292240,8390,8390,8390,8390,0
20230710,153600,108292240,8390,8390,8390,8390,0
20230710,153500,108292240,8390,8390,8390,8390,0
20230710,153400,108292240,8390,8390,8390,8390,0
20230710,153300,108292240,8390,8390,8390,8390,0
20230710,153200,108292240,8390,8390,8390,8390,0
20230710,153100,108292240,8390,8390,8390,8390,0
20230710,153000,108292240,8390,8390,8390,8390,494
20230710,152900,104147580,8330,8330,8330,8330,0
20230710,152800,104147580,8330,8330,8330,8330,0
20230710,152700,104147580,8330,8330,8330,8330,0
20230710,152600,104147580,8330,8330,8330,8330,0
20230710,152500,104147580,8330,8330,8330,8330,0
20230710,152400,104147580,8330,8330,8330,8330,0
20230710,152300,104147580,8330,8330,8330,8330,0
20230710,152200,104147580,8330,8330,8330,8330,0
20230710,152100,104147580,8330,8330,8330,8330,0
20230710,152000,104147580,8330,8330,8330,8330,0
20230710,151900,104147580,8330,8330,8330,8330,0
20230710,151800,104147580,8330,8330,8330,8330,61
20230710,151700,103639450,8330,8330,8330,8330,0
20230710,151600,103639450,8330,8330,8330,8330,20
20230710,151500,103472850,8330,8330,8330,8330,0
20230710,151400,103472850,8330,8330,8330,8330,3
20230710,151300,103447860,8330,8330,8330,8330,19
20230710,151200,103289590,8330,8330,8330,8330,8
20230710,151100,103222950,8330,8330,8330,8330,10
20230710,151000,103139650,8320,8320,8320,8320,0
20230710,150900,103139650,8320,8320,8320,8320,0
20230710,150800,103139650,8320,8320,8320,8320,0
20230710,150700,103139650,8320,8320,8320,8320,0
20230710,150600,103139650,8320,8320,8320,8320,1
20230710,150500,103131330,8330,8330,8330,8330,0
20230710,150400,103131330,8330,8330,8330,8330,0
20230710,150300,103131330,8330,8330,8330,8330,16
20230710,150200,102998050,8330,8310,8330,8310,532
20230710,150100,98576600,8320,8320,8320,8320,1
20230710,150000,98568280,8320,8320,8320,8320,1
20230710,145900,98559960,8330,8330,8330,8330,0
20230710,145800,98559960,8330,8330,8330,8330,0
20230710,145700,98559960,8330,8330,8330,8330,0
20230710,145600,98559960,8330,8330,8330,8330,33
20230710,145500,98285070,8330,8330,8330,8330,0
20230710,145400,98285070,8330,8330,8330,8330,0
20230710,145300,98285070,8330,8330,8330,8330,0
20230710,145200,98285070,8330,8330,8330,8330,12
20230710,145100,98185110,8320,8320,8320,8320,0
20230710,145000,98185110,8320,8320,8320,8320,61
20230710,144900,97677590,8320,8320,8320,8320,0
20230710,144800,97677590,8320,8320,8320,8320,50
20230710,144700,97261590,8340,8340,8340,8340,0
20230710,144600,97261590,8340,8340,8340,8340,0
20230710,144500,97261590,8340,8340,8340,8340,0
20230710,144400,97261590,8340,8340,8340,8340,7
20230710,144300,97203210,8340,8340,8340,8340,0
20230710,144200,97203210,8340,8340,8340,8340,0
20230710,144100,97203210,8340,8340,8340,8340,0
20230710,144000,97203210,8340,8340,8340,8340,120
20230710,143900,96202410,8320,8320,8320,8320,100
20230710,143800,95370410,8320,8320,8320,8320,0
20230710,143700,95370410,8320,8320,8320,8320,0
20230710,143600,95370410,8320,8310,8320,8310,285
20230710,143500,93001930,8320,8320,8320,8320,728
20230710,143400,86944970,8320,8320,8320,8320,0
20230710,143300,86944970,8320,8320,8320,8320,0
20230710,143200,86944970,8320,8320,8320,8320,0
20230710,143100,86944970,8320,8320,8320,8320,0
20230710,143000,86944970,8320,8320,8320,8320,0
20230710,142900,86944970,8320,8320,8320,8320,0
20230710,142800,86944970,8320,8320,8320,8320,0
20230710,142700,86944970,8320,8320,8320,8320,0
20230710,142600,86944970,8320,8320,8320,8320,0
20230710,142500,86944970,8320,8330,8330,8320,1035
20230710,142400,78333420,8360,8360,8360,8360,0
20230710,142300,78333420,8360,8360,8360,8360,0
20230710,142200,78333420,8360,8360,8360,8360,0
20230710,142100,78333420,8360,8360,8360,8360,0
20230710,142000,78333420,8360,8360,8360,8360,4
20230710,141900,78299980,8330,8330,8330,8330,0
20230710,141800,78299980,8330,8330,8330,8330,0
20230710,141700,78299980,8330,8330,8330,8330,500
20230710,141600,74134980,8330,8330,8330,8330,50
20230710,141500,73718480,8340,8340,8340,8340,0
20230710,141400,73718480,8340,8340,8340,8340,500
20230710,141300,69548480,8340,8340,8340,8340,1
20230710,141200,69540140,8340,8340,8340,8340,0
20230710,141100,69540140,8340,8340,8340,8340,0
20230710,141000,69540140,8340,8340,8340,8340,2
20230710,140900,69523460,8370,8370,8370,8370,0
20230710,140800,69523460,8370,8370,8370,8370,0
20230710,140700,69523460,8370,8370,8370,8370,0
20230710,140600,69523460,8370,8370,8370,8370,0
20230710,140500,69523460,8370,8370,8370,8370,0
20230710,140400,69523460,8370,8370,8370,8370,0
20230710,140300,69523460,8370,8370,8370,8370,1
20230710,140200,69515090,8350,8350,8350,8350,4
20230710,140100,69481690,8340,8340,8340,8340,0
20230710,140000,69481690,8340,8340,8340,8340,0
20230710,135900,69481690,8340,8340,8340,8340,0
20230710,135800,69481690,8340,8340,8340,8340,0
20230710,135700,69481690,8340,8340,8340,8340,0
20230710,135600,69481690,8340,8340,8340,8340,23
20230710,135500,69289870,8340,8340,8340,8340,0
20230710,135400,69289870,8340,8340,8340,8340,0
20230710,135300,69289870,8340,8350,8350,8340,300
20230710,135200,66787730,8350,8350,8350,8350,0
20230710,135100,66787730,8350,8350,8350,8350,11
20230710,135000,66695880,8350,8350,8350,8350,0
20230710,134900,66695880,8350,8350,8350,8350,5
20230710,134800,66654130,8340,8340,8340,8340,0
20230710,134700,66654130,8340,8340,8340,8340,0
20230710,134600,66654130,8340,8340,8340,8340,0
20230710,134500,66654130,8340,8340,8340,8340,0
20230710,134400,66654130,8340,8340,8340,8340,0
20230710,134300,66654130,8340,8340,8340,8340,0
20230710,134200,66654130,8340,8340,8340,8340,0
20230710,134100,66654130,8340,8340,8340,8340,0
20230710,134000,66654130,8340,8340,8340,8340,0
20230710,133900,66654130,8340,8340,8340,8340,0
20230710,133800,66654130,8340,8340,8340,8340,0
20230710,133700,66654130,8340,8340,8340,8340,0
20230710,133600,66654130,8340,8340,8340,8340,0
20230710,133500,66654130,8340,8340,8340,8340,0
20230710,133400,66654130,8340,8340,8340,8340,0
20230710,133300,66654130,8340,8340,8340,8340,0
20230710,133200,66654130,8340,8340,8340,8340,0
20230710,133100,66654130,8340,8340,8340,8340,0
20230710,133000,66654130,8340,8340,8340,8340,0
20230710,132900,66654130,8340,8340,8340,8340,0
20230710,132800,66654130,8340,8340,8340,8340,0
20230710,132700,66654130,8340,8340,8340,8340,0
20230710,132600,66654130,8340,8340,8340,8340,0
20230710,132500,66654130,8340,8340,8340,8340,0
20230710,132400,66654130,8340,8340,8340,8340,0
20230710,132300,66654130,8340,8340,8340,8340,0
20230710,132200,66654130,8340,8340,8340,8340,0
20230710,132100,66654130,8340,8340,8340,8340,33
20230710,132000,66378910,8340,8340,8340,8340,0
20230710,131900,66378910,8340,8340,8340,8340,2
20230710,131800,66362230,8340,8340,8340,8340,0
20230710,131700,66362230,8340,8340,8340,8340,0
20230710,131600,66362230,8340,8340,8340,8340,4
20230710,131500,66328870,8340,8340,8340,8340,20
20230710,131400,66162070,8340,8340,8340,8340,0
20230710,131300,66162070,8340,8340,8340,8340,0
20230710,131200,66162070,8340,8340,8340,8340,0
20230710,131100,66162070,8340,8340,8340,8340,0
20230710,131000,66162070,8340,8340,8340,8340,1
20230710,130900,66153730,8330,8330,8330,8330,78
20230710,130800,65503990,8340,8340,8340,8340,0
20230710,130700,65503990,8340,8340,8340,8340,0
20230710,130600,65503990,8340,8340,8340,8340,0
20230710,130500,65503990,8340,8340,8340,8340,0
20230710,130400,65503990,8340,8340,8340,8340,0
20230710,130300,65503990,8340,8340,8340,8340,0
20230710,130200,65503990,8340,8340,8340,8340,0
20230710,130100,65503990,8340,8340,8340,8340,0
20230710,130000,65503990,8340,8340,8340,8340,0
20230710,125900,65503990,8340,8340,8340,8340,0
20230710,125800,65503990,8340,8340,8340,8340,0
20230710,125700,65503990,8340,8340,8340,8340,1
20230710,125600,65495650,8340,8340,8340,8340,0
20230710,125500,65495650,8340,8340,8340,8340,10
20230710,125400,65412250,8340,8340,8340,8340,0
20230710,125300,65412250,8340,8340,8340,8340,0
20230710,125200,65412250,8340,8340,8340,8340,2
20230710,125100,65395570,8340,8340,8340,8340,0
20230710,125000,65395570,8340,8340,8340,8340,10
20230710,124900,65312170,8340,8340,8340,8340,0
20230710,124800,65312170,8340,8340,8340,8340,0
20230710,124700,65312170,8340,8340,8340,8340,0
20230710,124600,65312170,8340,8340,8340,8340,0
20230710,124500,65312170,8340,8340,8340,8340,150
20230710,124400,64061170,8340,8350,8350,8340,300
20230710,124300,61557840,8350,8350,8350,8350,0
20230710,124200,61557840,8350,8350,8350,8350,0
20230710,124100,61557840,8350,8350,8350,8350,10
20230710,124000,61474340,8350,8350,8350,8350,0
20230710,123900,61474340,8350,8350,8350,8350,0
20230710,123800,61474340,8350,8350,8350,8350,1
20230710,123700,61465990,8360,8360,8360,8360,0
20230710,123600,61465990,8360,8360,8360,8360,0
20230710,123500,61465990,8360,8360,8360,8360,0
20230710,123400,61465990,8360,8360,8360,8360,5
20230710,123300,61424190,8360,8360,8360,8360,0
20230710,123200,61424190,8360,8360,8360,8360,0
20230710,123100,61424190,8360,8360,8360,8360,0
20230710,123000,61424190,8360,8360,8360,8360,0
20230710,122900,61424190,8360,8360,8360,8360,2
20230710,122800,61407470,8360,8360,8360,8360,0
20230710,122700,61407470,8360,8360,8360,8360,0
20230710,122600,61407470,8360,8360,8360,8360,0
20230710,122500,61407470,8360,8360,8360,8360,0
20230710,122400,61407470,8360,8360,8360,8360,0
20230710,122300,61407470,8360,8360,8360,8360,0
20230710,122200,61407470,8360,8350,8360,8350,112
20230710,122100,60471270,8360,8360,8360,8360,0
20230710,122000,60471270,8360,8360,8360,8360,0
20230710,121900,60471270,8360,8360,8360,8360,61
20230710,121800,59961310,8360,8360,8360,8360,100
20230710,121700,59125310,8370,8370,8370,8370,0
20230710,121600,59125310,8370,8370,8370,8370,0
20230710,121500,59125310,8370,8370,8370,8370,0
20230710,121400,59125310,8370,8370,8370,8370,2
20230710,121300,59108570,8380,8380,8380,8380,0
20230710,121200,59108570,8380,8380,8380,8380,0
20230710,121100,59108570,8380,8380,8380,8380,0
20230710,121000,59108570,8380,8380,8380,8380,0
20230710,120900,59108570,8380,8380,8380,8380,0
20230710,120800,59108570,8380,8380,8380,8380,0
20230710,120700,59108570,8380,8380,8380,8380,0
20230710,120600,59108570,8380,8380,8380,8380,0
20230710,120500,59108570,8380,8380,8380,8380,50
20230710,120400,58689570,8360,8360,8360,8360,0
20230710,120300,58689570,8360,8360,8360,8360,0
20230710,120200,58689570,8360,8360,8360,8360,0
20230710,120100,58689570,8360,8360,8360,8360,30
20230710,120000,58438770,8360,8360,8360,8360,1
20230710,115900,58430410,8360,8360,8360,8360,0
20230710,115800,58430410,8360,8360,8360,8360,0
20230710,115700,58430410,8360,8360,8360,8360,0
20230710,115600,58430410,8360,8360,8360,8360,0
20230710,115500,58430410,8360,8360,8360,8360,0
20230710,115400,58430410,8360,8360,8360,8360,0
20230710,115300,58430410,8360,8360,8360,8360,0
20230710,115200,58430410,8360,8360,8360,8360,0
20230710,115100,58430410,8360,8360,8360,8360,0
20230710,115000,58430410,8360,8360,8360,8360,0
20230710,114900,58430410,8360,8360,8360,8360,0
20230710,114800,58430410,8360,8360,8360,8360,0
20230710,114700,58430410,8360,8360,8360,8360,0
20230710,114600,58430410,8360,8360,8360,8360,1
20230710,114500,58422050,8360,8360,8360,8360,0
20230710,114400,58422050,8360,8360,8360,8360,0
20230710,114300,58422050,8360,8360,8360,8360,3
20230710,114200,58396970,8350,8350,8350,8350,0
20230710,114100,58396970,8350,8350,8350,8350,40
20230710,114000,58062970,8360,8360,8360,8360,0
20230710,113900,58062970,8360,8360,8360,8360,0
20230710,113800,58062970,8360,8360,8360,8360,0
20230710,113700,58062970,8360,8360,8360,8360,0
20230710,113600,58062970,8360,8360,8360,8360,10
20230710,113500,57979370,8350,8350,8350,8350,0
20230710,113400,57979370,8350,8350,8350,8350,0
20230710,113300,57979370,8350,8350,8350,8350,92
20230710,113200,57211170,8350,8350,8350,8350,0
20230710,113100,57211170,8350,8350,8350,8350,0
20230710,113000,57211170,8350,8350,8350,8350,0
20230710,112900,57211170,8350,8350,8350,8350,0
20230710,112800,57211170,8350,8350,8350,8350,0
20230710,112700,57211170,8350,8350,8350,8350,0
20230710,112600,57211170,8350,8350,8350,8350,0
20230710,112500,57211170,8350,8350,8350,8350,0
20230710,112400,57211170,8350,8350,8350,8350,0
20230710,112300,57211170,8350,8350,8350,8350,0
20230710,112200,57211170,8350,8350,8350,8350,0
20230710,112100,57211170,8350,8350,8350,8350,0
20230710,112000,57211170,8350,8350,8350,8350,0
20230710,111900,57211170,8350,8350,8350,8350,0
20230710,111800,57211170,8350,8350,8350,8350,0
20230710,111700,57211170,8350,8350,8350,8350,0
20230710,111600,57211170,8350,8350,8350,8350,0
20230710,111500,57211170,8350,8350,8350,8350,0
20230710,111400,57211170,8350,8350,8350,8350,0
20230710,111300,57211170,8350,8350,8350,8350,19
20230710,111200,57052520,8350,8350,8350,8350,0
20230710,111100,57052520,8350,8350,8350,8350,2
20230710,111000,57035820,8350,8350,8350,8340,88
20230710,110900,56301400,8350,8350,8350,8350,0
20230710,110800,56301400,8350,8350,8350,8350,1
20230710,110700,56293050,8340,8340,8340,8340,0
20230710,110600,56293050,8340,8340,8340,8340,0
20230710,110500,56293050,8340,8340,8340,8340,0
20230710,110400,56293050,8340,8340,8340,8340,0
20230710,110300,56293050,8340,8340,8340,8340,0
20230710,110200,56293050,8340,8340,8340,8340,0
20230710,110100,56293050,8340,8340,8340,8340,0
20230710,110000,56293050,8340,8340,8340,8340,0
20230710,105900,56293050,8340,8340,8340,8340,0
20230710,105800,56293050,8340,8340,8340,8340,0
20230710,105700,56293050,8340,8340,8340,8340,0
20230710,105600,56293050,8340,8340,8340,8340,0
20230710,105500,56293050,8340,8340,8340,8340,0
20230710,105400,56293050,8340,8340,8340,8340,0
20230710,105300,56293050,8340,8340,8340,8340,0
20230710,105200,56293050,8340,8340,8340,8340,0
20230710,105100,56293050,8340,8340,8340,8340,0
20230710,105000,56293050,8340,8340,8340,8340,0
20230710,104900,56293050,8340,8340,8340,8340,0
20230710,104800,56293050,8340,8350,8350,8340,99
20230710,104700,55467010,8350,8350,8350,8350,0
20230710,104600,55467010,8350,8350,8350,8350,0
20230710,104500,55467010,8350,8350,8350,8350,0
20230710,104400,55467010,8350,8350,8350,8350,120
20230710,104300,54465010,8350,8350,8350,8350,0
20230710,104200,54465010,8350,8350,8350,8350,0
20230710,104100,54465010,8350,8350,8350,8350,0
20230710,104000,54465010,8350,8350,8350,8350,47
20230710,103900,54072560,8350,8360,8360,8350,500
20230710,103800,49894740,8360,8360,8360,8360,0
20230710,103700,49894740,8360,8370,8370,8360,113
20230710,103600,48949960,8370,8370,8370,8370,0
20230710,103500,48949960,8370,8370,8370,8370,0
20230710,103400,48949960,8370,8370,8370,8370,2
20230710,103300,48933220,8400,8400,8400,8400,0
20230710,103200,48933220,8400,8400,8400,8400,0
20230710,103100,48933220,8400,8400,8400,8400,0
20230710,103000,48933220,8400,8400,8400,8400,50
20230710,102900,48513220,8390,8390,8390,8390,10
20230710,102800,48429320,8390,8390,8390,8390,0
20230710,102700,48429320,8390,8390,8390,8390,0
20230710,102600,48429320,8390,8390,8390,8390,0
20230710,102500,48429320,8390,8380,8390,8380,120
20230710,102400,47423100,8390,8390,8390,8390,0
20230710,102300,47423100,8390,8390,8390,8390,0
20230710,102200,47423100,8390,8390,8390,8390,1
20230710,102100,47414710,8380,8380,8380,8380,4
20230710,102000,47381190,8380,8380,8380,8380,1
20230710,101900,47372810,8380,8380,8380,8380,0
20230710,101800,47372810,8380,8380,8380,8380,0
20230710,101700,47372810,8380,8380,8380,8380,0
20230710,101600,47372810,8380,8380,8380,8380,0
20230710,101500,47372810,8380,8380,8380,8380,20
20230710,101400,47205210,8380,8380,8380,8380,0
20230710,101300,47205210,8380,8380,8380,8380,0
20230710,101200,47205210,8380,8380,8380,8380,0
20230710,101100,47205210,8380,8370,8380,8370,132
20230710,101000,46099070,8380,8380,8380,8380,0
20230710,100900,46099070,8380,8380,8380,8380,20
20230710,100800,45931470,8380,8380,8380,8380,0
20230710,100700,45931470,8380,8380,8380,8380,0
20230710,100600,45931470,8380,8380,8380,8380,0
20230710,100500,45931470,8380,8380,8380,8380,12
20230710,100400,45830910,8380,8370,8380,8370,101
20230710,100300,44984540,8370,8370,8370,8370,1
20230710,100200,44976170,8380,8380,8380,8380,0
20230710,100100,44976170,8380,8380,8380,8380,0
20230710,100000,44976170,8380,8380,8380,8380,96
20230710,095900,44171690,8380,8380,8380,8380,1
20230710,095800,44163310,8380,8380,8380,8380,0
20230710,095700,44163310,8380,8380,8380,8380,0
20230710,095600,44163310,8380,8380,8380,8380,0
20230710,095500,44163310,8380,8380,8380,8380,10
20230710,095400,44079510,8380,8380,8380,8380,0
20230710,095300,44079510,8380,8380,8380,8380,18
20230710,095200,43928670,8350,8350,8350,8350,14
20230710,095100,43811770,8350,8350,8350,8350,16
20230710,095000,43678170,8400,8400,8400,8400,50
20230710,094900,43258170,8400,8400,8400,8400,0
20230710,094800,43258170,8400,8400,8400,8400,11
20230710,094700,43165770,8400,8400,8400,8400,0
20230710,094600,43165770,8400,8400,8400,8400,1
20230710,094500,43157370,8350,8350,8350,8350,0
20230710,094400,43157370,8350,8350,8350,8350,0
20230710,094300,43157370,8350,8340,8350,8340,1466
20230710,094200,30916520,8340,8330,8340,8330,616
20230710,094100,25782500,8330,8350,8350,8330,4
20230710,094000,25749160,8350,8350,8350,8350,1
20230710,093900,25740810,8350,8370,8370,8350,5
20230710,093800,25699020,8370,8370,8370,8370,3
20230710,093700,25673910,8370,8370,8370,8370,0
20230710,093600,25673910,8370,8370,8370,8370,1
20230710,093500,25665540,8370,8370,8370,8370,0
20230710,093400,25665540,8370,8370,8370,8370,0
20230710,093300,25665540,8370,8370,8370,8370,0
20230710,093200,25665540,8370,8370,8370,8370,1
20230710,093100,25657170,8330,8330,8330,8330,2
20230710,093000,25640510,8370,8370,8370,8370,12
20230710,092900,25540070,8370,8370,8370,8370,0
20230710,092800,25540070,8370,8370,8370,8370,3
20230710,092700,25514960,8320,8320,8320,8320,0
20230710,092600,25514960,8320,8320,8320,8320,0
20230710,092500,25514960,8320,8320,8320,8320,0
20230710,092400,25514960,8320,8320,8320,8320,0
20230710,092300,25514960,8320,8320,8320,8320,0
20230710,092200,25514960,8320,8320,8320,8320,191
20230710,092100,23925840,8320,8340,8340,8320,402
20230710,092000,20579220,8340,8340,8340,8340,1
20230710,091900,20570880,8340,8340,8340,8340,3
20230710,091800,20545860,8310,8310,8310,8310,0
20230710,091700,20545860,8310,8310,8310,8310,65
20230710,091600,20005710,8310,8330,8330,8310,336
20230710,091500,17212550,8340,8340,8340,8340,3
20230710,091400,17187530,8340,8350,8350,8340,3
20230710,091300,17162500,8340,8340,8340,8340,1
20230710,091200,17154160,8340,8340,8340,8340,2
20230710,091100,17137480,8310,8330,8330,8310,200
20230710,091000,15473660,8300,8320,8320,8300,510
20230710,090900,11232370,8330,8330,8330,8330,255
20230710,090800,9108220,8350,8340,8360,8340,229
20230710,090700,7193980,8340,8340,8340,8340,5
20230710,090600,7152280,8360,8360,8360,8360,50
20230710,090500,6734280,8420,8420,8420,8420,0
20230710,090400,6734280,8420,8360,8420,8320,207
20230710,090300,5008660,8360,8360,8360,8360,1
20230710,090200,5000300,8360,8370,8370,8360,518
20230710,090100,669700,8360,8360,8360,8360,0
20230710,090000,669700,8360,8360,8420,8360,80