KissMeData/039740/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191600,64111400,3370,3370,3370,3370,199
20230710,191500,64111400,3370,3370,3370,3370,0
20230710,191400,64111400,3370,3370,3370,3370,0
20230710,191300,64111400,3370,3370,3370,3370,0
20230710,191200,64111400,3370,3370,3370,3370,0
20230710,191100,64111400,3370,3370,3370,3370,0
20230710,191000,64111400,3370,3370,3370,3370,0
20230710,190900,64111400,3370,3370,3370,3370,0
20230710,190800,64111400,3370,3370,3370,3370,0
20230710,190700,64111400,3370,3370,3370,3370,0
20230710,190600,64111400,3370,3370,3370,3370,0
20230710,190500,64111400,3370,3370,3370,3370,0
20230710,190400,64111400,3370,3370,3370,3370,0
20230710,190300,64111400,3370,3370,3370,3370,0
20230710,190200,64111400,3370,3370,3370,3370,0
20230710,190100,64111400,3370,3370,3370,3370,0
20230710,190000,64111400,3370,3370,3370,3370,0
20230710,185900,64111400,3370,3370,3370,3370,0
20230710,185800,64111400,3370,3370,3370,3370,0
20230710,185700,64111400,3370,3370,3370,3370,0
20230710,185600,64111400,3370,3370,3370,3370,0
20230710,185500,64111400,3370,3370,3370,3370,0
20230710,185400,64111400,3370,3370,3370,3370,0
20230710,185300,64111400,3370,3370,3370,3370,0
20230710,185200,64111400,3370,3370,3370,3370,0
20230710,185100,64111400,3370,3370,3370,3370,0
20230710,185000,64111400,3370,3370,3370,3370,0
20230710,184900,64111400,3370,3370,3370,3370,0
20230710,184800,64111400,3370,3370,3370,3370,0
20230710,184700,64111400,3370,3370,3370,3370,0
20230710,184600,64111400,3370,3370,3370,3370,199
20230710,184500,64111400,3370,3370,3370,3370,0
20230710,184400,64111400,3370,3370,3370,3370,0
20230710,184300,64111400,3370,3370,3370,3370,0
20230710,184200,64111400,3370,3370,3370,3370,0
20230710,184100,64111400,3370,3370,3370,3370,0
20230710,184000,64111400,3370,3370,3370,3370,0
20230710,183900,64111400,3370,3370,3370,3370,0
20230710,183800,64111400,3370,3370,3370,3370,0
20230710,183700,64111400,3370,3370,3370,3370,0
20230710,183600,64111400,3370,3370,3370,3370,0
20230710,183500,64111400,3370,3370,3370,3370,0
20230710,183400,64111400,3370,3370,3370,3370,0
20230710,183300,64111400,3370,3370,3370,3370,0
20230710,183200,64111400,3370,3370,3370,3370,0
20230710,183100,64111400,3370,3370,3370,3370,0
20230710,183000,64111400,3370,3370,3370,3370,0
20230710,182900,64111400,3370,3370,3370,3370,0
20230710,182800,64111400,3370,3370,3370,3370,0
20230710,182700,64111400,3370,3370,3370,3370,0
20230710,182600,64111400,3370,3370,3370,3370,0
20230710,182500,64111400,3370,3370,3370,3370,0
20230710,182400,64111400,3370,3370,3370,3370,0
20230710,182300,64111400,3370,3370,3370,3370,0
20230710,182200,64111400,3370,3370,3370,3370,0
20230710,182100,64111400,3370,3370,3370,3370,0
20230710,182000,64111400,3370,3370,3370,3370,0
20230710,181900,64111400,3370,3370,3370,3370,0
20230710,181800,64111400,3370,3370,3370,3370,0
20230710,181700,64111400,3370,3370,3370,3370,0
20230710,181600,64111400,3370,3370,3370,3370,199
20230710,181500,64111400,3370,3370,3370,3370,0
20230710,181400,64111400,3370,3370,3370,3370,0
20230710,181300,64111400,3370,3370,3370,3370,0
20230710,181200,64111400,3370,3370,3370,3370,0
20230710,181100,64111400,3370,3370,3370,3370,0
20230710,181000,64111400,3370,3370,3370,3370,0
20230710,180900,64111400,3370,3370,3370,3370,0
20230710,180800,64111400,3370,3370,3370,3370,0
20230710,180700,64111400,3370,3370,3370,3370,0
20230710,180600,64111400,3370,3370,3370,3370,0
20230710,180500,64111400,3370,3370,3370,3370,0
20230710,180400,64111400,3370,3370,3370,3370,0
20230710,180300,64111400,3370,3370,3370,3370,0
20230710,180200,64111400,3370,3370,3370,3370,0
20230710,180100,64111400,3370,3370,3370,3370,0
20230710,180000,64111400,3370,3370,3370,3370,0
20230710,175900,64111400,3370,3370,3370,3370,0
20230710,175800,64111400,3370,3370,3370,3370,0
20230710,175700,64111400,3370,3370,3370,3370,0
20230710,175600,64111400,3370,3370,3370,3370,0
20230710,175500,64111400,3370,3370,3370,3370,0
20230710,175400,64111400,3370,3370,3370,3370,0
20230710,175300,64111400,3370,3370,3370,3370,0
20230710,175200,64111400,3370,3370,3370,3370,0
20230710,175100,64111400,3370,3370,3370,3370,0
20230710,175000,64111400,3370,3370,3370,3370,0
20230710,174900,64111400,3370,3370,3370,3370,0
20230710,174800,64111400,3370,3370,3370,3370,0
20230710,174700,64111400,3370,3370,3370,3370,0
20230710,174600,64111400,3370,3370,3370,3370,199
20230710,174500,64111400,3370,3370,3370,3370,0
20230710,174400,64111400,3370,3370,3370,3370,0
20230710,174300,64111400,3370,3370,3370,3370,0
20230710,174200,64111400,3370,3370,3370,3370,0
20230710,174100,64111400,3370,3370,3370,3370,0
20230710,174000,64111400,3370,3370,3370,3370,0
20230710,173900,64111400,3370,3370,3370,3370,0
20230710,173800,64111400,3370,3370,3370,3370,0
20230710,173700,64111400,3370,3370,3370,3370,0
20230710,173600,64111400,3370,3370,3370,3370,0
20230710,173500,64111400,3370,3370,3370,3370,0
20230710,173400,64111400,3370,3370,3370,3370,0
20230710,173300,64111400,3370,3370,3370,3370,0
20230710,173200,64111400,3370,3370,3370,3370,0
20230710,173100,64111400,3370,3370,3370,3370,0
20230710,173000,64111400,3370,3370,3370,3370,0
20230710,172900,64111400,3370,3370,3370,3370,0
20230710,172800,64111400,3370,3370,3370,3370,0
20230710,172700,64111400,3370,3370,3370,3370,0
20230710,172600,64111400,3370,3370,3370,3370,0
20230710,172500,64111400,3370,3370,3370,3370,0
20230710,172400,64111400,3370,3370,3370,3370,0
20230710,172300,64111400,3370,3370,3370,3370,0
20230710,172200,64111400,3370,3370,3370,3370,0
20230710,172100,64111400,3370,3370,3370,3370,0
20230710,172000,64111400,3370,3370,3370,3370,0
20230710,171900,64111400,3370,3370,3370,3370,0
20230710,171800,64111400,3370,3370,3370,3370,0
20230710,171700,64111400,3370,3370,3370,3370,0
20230710,171600,64111400,3370,3370,3370,3370,199
20230710,171500,64111400,3370,3370,3370,3370,0
20230710,171400,64111400,3370,3370,3370,3370,0
20230710,171300,64111400,3370,3370,3370,3370,0
20230710,171200,64111400,3370,3370,3370,3370,0
20230710,171100,64111400,3370,3370,3370,3370,0
20230710,171000,64111400,3370,3370,3370,3370,0
20230710,170900,64111400,3370,3370,3370,3370,0
20230710,170800,64111400,3370,3370,3370,3370,0
20230710,170700,64111400,3370,3370,3370,3370,0
20230710,170600,64111400,3370,3370,3370,3370,0
20230710,170500,64111400,3370,3370,3370,3370,0
20230710,170400,64111400,3370,3370,3370,3370,0
20230710,170300,64111400,3370,3370,3370,3370,0
20230710,170200,64111400,3370,3370,3370,3370,0
20230710,170100,64111400,3370,3370,3370,3370,0
20230710,170000,64111400,3370,3370,3370,3370,0
20230710,165900,64111400,3370,3370,3370,3370,0
20230710,165800,64111400,3370,3370,3370,3370,0
20230710,165700,64111400,3370,3370,3370,3370,0
20230710,165600,64111400,3370,3370,3370,3370,0
20230710,165500,64111400,3370,3370,3370,3370,0
20230710,165400,64111400,3370,3370,3370,3370,0
20230710,165300,64111400,3370,3370,3370,3370,0
20230710,165200,64111400,3370,3370,3370,3370,0
20230710,165100,64111400,3370,3370,3370,3370,0
20230710,165000,64111400,3370,3370,3370,3370,0
20230710,164900,64111400,3370,3370,3370,3370,0
20230710,164800,64111400,3370,3370,3370,3370,0
20230710,164700,64111400,3370,3370,3370,3370,0
20230710,164600,64111400,3370,3370,3370,3370,199
20230710,164500,64111400,3370,3370,3370,3370,0
20230710,164400,64111400,3370,3370,3370,3370,0
20230710,164300,64111400,3370,3370,3370,3370,0
20230710,164200,64111400,3370,3370,3370,3370,0
20230710,164100,64111400,3370,3370,3370,3370,0
20230710,164000,64111400,3370,3370,3370,3370,0
20230710,163900,64111400,3370,3370,3370,3370,0
20230710,163800,64111400,3370,3370,3370,3370,0
20230710,163700,64111400,3370,3370,3370,3370,0
20230710,163600,64111400,3370,3370,3370,3370,0
20230710,163500,64111400,3370,3370,3370,3370,0
20230710,163400,64111400,3370,3370,3370,3370,0
20230710,163300,64111400,3370,3370,3370,3370,0
20230710,163200,64111400,3370,3370,3370,3370,0
20230710,163100,64111400,3370,3370,3370,3370,0
20230710,163000,64111400,3370,3370,3370,3370,0
20230710,162900,64111400,3370,3370,3370,3370,0
20230710,162800,64111400,3370,3370,3370,3370,0
20230710,162700,64111400,3370,3370,3370,3370,0
20230710,162600,64111400,3370,3370,3370,3370,0
20230710,162500,64111400,3370,3370,3370,3370,0
20230710,162400,64111400,3370,3370,3370,3370,0
20230710,162300,64111400,3370,3370,3370,3370,0
20230710,162200,64111400,3370,3370,3370,3370,0
20230710,162100,64111400,3370,3370,3370,3370,0
20230710,162000,64111400,3370,3370,3370,3370,0
20230710,161900,64111400,3370,3370,3370,3370,0
20230710,161800,64111400,3370,3370,3370,3370,0
20230710,161700,64111400,3370,3370,3370,3370,0
20230710,161600,64111400,3370,3370,3370,3370,199
20230710,161500,64111400,3370,3370,3370,3370,0
20230710,161400,64111400,3370,3370,3370,3370,0
20230710,161300,64111400,3370,3370,3370,3370,0
20230710,161200,64111400,3370,3370,3370,3370,0
20230710,161100,64111400,3370,3370,3370,3370,0
20230710,161000,64111400,3370,3370,3370,3370,0
20230710,160900,64111400,3370,3370,3370,3370,0
20230710,160800,64111400,3370,3370,3370,3370,0
20230710,160700,64111400,3370,3370,3370,3370,0
20230710,160600,64111400,3370,3370,3370,3370,0
20230710,160500,64111400,3370,3370,3370,3370,0
20230710,160400,64111400,3370,3370,3370,3370,0
20230710,160300,64111400,3370,3370,3370,3370,0
20230710,160200,64111400,3370,3370,3370,3370,0
20230710,160100,64111400,3370,3370,3370,3370,0
20230710,160000,64111400,3370,3370,3370,3370,0
20230710,155900,64111400,3370,3370,3370,3370,0
20230710,155800,64111400,3370,3370,3370,3370,0
20230710,155700,64111400,3370,3370,3370,3370,0
20230710,155600,64111400,3370,3370,3370,3370,0
20230710,155500,64111400,3370,3370,3370,3370,0
20230710,155400,64111400,3370,3370,3370,3370,0
20230710,155300,64111400,3370,3370,3370,3370,0
20230710,155200,64111400,3370,3370,3370,3370,0
20230710,155100,64111400,3370,3370,3370,3370,0
20230710,155000,64111400,3370,3370,3370,3370,0
20230710,154900,64111400,3370,3370,3370,3370,0
20230710,154800,64111400,3370,3370,3370,3370,0
20230710,154700,64111400,3370,3370,3370,3370,0
20230710,154600,64111400,3370,3370,3370,3370,199
20230710,154500,64111400,3370,3370,3370,3370,0
20230710,154400,64111400,3370,3370,3370,3370,0
20230710,154300,64111400,3370,3370,3370,3370,0
20230710,154200,64111400,3370,3370,3370,3370,0
20230710,154100,64111400,3370,3370,3370,3370,0
20230710,154000,64111400,3370,3370,3370,3370,0
20230710,153900,64111400,3370,3370,3370,3370,0
20230710,153800,64111400,3370,3370,3370,3370,0
20230710,153700,64111400,3370,3370,3370,3370,0
20230710,153600,64111400,3370,3370,3370,3370,0
20230710,153500,64111400,3370,3370,3370,3370,0
20230710,153400,64111400,3370,3370,3370,3370,0
20230710,153300,64111400,3370,3370,3370,3370,0
20230710,153200,64111400,3370,3370,3370,3370,0
20230710,153100,64111400,3370,3370,3370,3370,0
20230710,153000,64111400,3370,3370,3370,3370,199
20230710,152900,63440770,3330,3330,3330,3330,0
20230710,152800,63440770,3330,3330,3330,3330,0
20230710,152700,63440770,3330,3330,3330,3330,0
20230710,152600,63440770,3330,3330,3330,3330,0
20230710,152500,63440770,3330,3330,3330,3330,0
20230710,152400,63440770,3330,3330,3330,3330,0
20230710,152300,63440770,3330,3330,3330,3330,0
20230710,152200,63440770,3330,3330,3330,3330,0
20230710,152100,63440770,3330,3330,3330,3330,0
20230710,152000,63440770,3330,3330,3330,3330,0
20230710,151900,63440770,3330,3330,3330,3330,337
20230710,151800,62318560,3330,3330,3330,3330,2
20230710,151700,62311900,3330,3330,3330,3330,0
20230710,151600,62311900,3330,3330,3330,3330,16
20230710,151500,62258620,3330,3345,3345,3330,6
20230710,151400,62238625,3345,3345,3345,3345,4
20230710,151300,62225245,3320,3345,3345,3320,2195
20230710,151200,54886565,3345,3345,3345,3345,1
20230710,151100,54883220,3325,3325,3325,3325,8
20230710,151000,54856620,3325,3325,3325,3325,0
20230710,150900,54856620,3325,3325,3325,3325,0
20230710,150800,54856620,3325,3325,3325,3325,43
20230710,150700,54713645,3330,3330,3330,3330,0
20230710,150600,54713645,3330,3345,3345,3330,56
20230710,150500,54526535,3345,3345,3345,3345,3
20230710,150400,54516500,3330,3330,3330,3330,0
20230710,150300,54516500,3330,3330,3330,3330,1
20230710,150200,54513170,3330,3335,3335,3330,600
20230710,150100,52515090,3335,3335,3335,3335,0
20230710,150000,52515090,3335,3335,3335,3335,0
20230710,145900,52515090,3335,3335,3335,3335,0
20230710,145800,52515090,3335,3335,3335,3335,0
20230710,145700,52515090,3335,3335,3335,3335,0
20230710,145600,52515090,3335,3335,3335,3335,0
20230710,145500,52515090,3335,3335,3335,3335,0
20230710,145400,52515090,3335,3335,3335,3335,0
20230710,145300,52515090,3335,3335,3335,3335,52
20230710,145200,52341670,3335,3335,3335,3335,0
20230710,145100,52341670,3335,3335,3335,3335,0
20230710,145000,52341670,3335,3335,3335,3335,0
20230710,144900,52341670,3335,3335,3335,3335,0
20230710,144800,52341670,3335,3335,3335,3335,0
20230710,144700,52341670,3335,3335,3335,3335,0
20230710,144600,52341670,3335,3335,3335,3335,3
20230710,144500,52331665,3335,3335,3335,3335,300
20230710,144400,51331165,3335,3335,3335,3335,0
20230710,144300,51331165,3335,3335,3335,3335,0
20230710,144200,51331165,3335,3335,3335,3335,30
20230710,144100,51231115,3350,3350,3350,3350,4
20230710,144000,51217715,3330,3330,3330,3330,0
20230710,143900,51217715,3330,3330,3330,3330,0
20230710,143800,51217715,3330,3330,3330,3330,0
20230710,143700,51217715,3330,3340,3340,3330,404
20230710,143600,49872060,3350,3350,3350,3350,0
20230710,143500,49872060,3350,3350,3350,3350,0
20230710,143400,49872060,3350,3350,3350,3350,0
20230710,143300,49872060,3350,3350,3350,3350,0
20230710,143200,49872060,3350,3350,3350,3350,0
20230710,143100,49872060,3350,3340,3350,3340,22
20230710,143000,49798515,3340,3340,3340,3340,8
20230710,142900,49771795,3340,3340,3340,3340,0
20230710,142800,49771795,3340,3340,3340,3340,0
20230710,142700,49771795,3340,3340,3340,3340,0
20230710,142600,49771795,3340,3340,3340,3340,0
20230710,142500,49771795,3340,3340,3340,3340,0
20230710,142400,49771795,3340,3340,3340,3340,0
20230710,142300,49771795,3340,3345,3345,3340,17
20230710,142200,49714945,3350,3350,3350,3350,895
20230710,142100,46716695,3350,3350,3350,3350,0
20230710,142000,46716695,3350,3350,3350,3350,0
20230710,141900,46716695,3350,3350,3350,3350,0
20230710,141800,46716695,3350,3350,3350,3350,0
20230710,141700,46716695,3350,3350,3350,3350,0
20230710,141600,46716695,3350,3350,3350,3350,42
20230710,141500,46575995,3350,3350,3350,3350,0
20230710,141400,46575995,3350,3350,3350,3350,0
20230710,141300,46575995,3350,3350,3350,3350,0
20230710,141200,46575995,3350,3350,3350,3350,0
20230710,141100,46575995,3350,3350,3350,3350,0
20230710,141000,46575995,3350,3350,3350,3350,0
20230710,140900,46575995,3350,3350,3350,3350,0
20230710,140800,46575995,3350,3350,3350,3350,0
20230710,140700,46575995,3350,3350,3350,3350,0
20230710,140600,46575995,3350,3350,3350,3350,0
20230710,140500,46575995,3350,3350,3350,3350,0
20230710,140400,46575995,3350,3350,3350,3350,0
20230710,140300,46575995,3350,3350,3350,3350,0
20230710,140200,46575995,3350,3350,3350,3350,11
20230710,140100,46539145,3350,3350,3350,3350,0
20230710,140000,46539145,3350,3350,3350,3350,26
20230710,135900,46452045,3350,3350,3350,3350,0
20230710,135800,46452045,3350,3350,3350,3350,0
20230710,135700,46452045,3350,3350,3350,3350,0
20230710,135600,46452045,3350,3350,3350,3350,4
20230710,135500,46438645,3330,3330,3330,3330,0
20230710,135400,46438645,3330,3330,3330,3330,32
20230710,135300,46332085,3340,3340,3340,3340,0
20230710,135200,46332085,3340,3340,3340,3340,0
20230710,135100,46332085,3340,3340,3340,3340,0
20230710,135000,46332085,3340,3350,3350,3340,6
20230710,134900,46312005,3335,3335,3335,3335,0
20230710,134800,46312005,3335,3335,3335,3335,0
20230710,134700,46312005,3335,3335,3335,3335,0
20230710,134600,46312005,3335,3335,3335,3335,0
20230710,134500,46312005,3335,3335,3335,3335,0
20230710,134400,46312005,3335,3335,3335,3335,0
20230710,134300,46312005,3335,3335,3335,3335,0
20230710,134200,46312005,3335,3335,3335,3335,0
20230710,134100,46312005,3335,3335,3335,3335,0
20230710,134000,46312005,3335,3335,3335,3335,0
20230710,133900,46312005,3335,3335,3335,3335,40
20230710,133800,46178605,3335,3335,3335,3335,0
20230710,133700,46178605,3335,3335,3335,3335,10
20230710,133600,46145255,3335,3340,3340,3335,77
20230710,133500,45888455,3340,3340,3340,3340,0
20230710,133400,45888455,3340,3340,3340,3340,62
20230710,133300,45681375,3345,3345,3345,3345,0
20230710,133200,45681375,3345,3345,3345,3345,0
20230710,133100,45681375,3345,3345,3345,3345,0
20230710,133000,45681375,3345,3345,3345,3345,0
20230710,132900,45681375,3345,3345,3345,3345,0
20230710,132800,45681375,3345,3345,3345,3345,0
20230710,132700,45681375,3345,3345,3345,3345,0
20230710,132600,45681375,3345,3345,3345,3345,0
20230710,132500,45681375,3345,3345,3345,3345,0
20230710,132400,45681375,3345,3345,3345,3345,0
20230710,132300,45681375,3345,3345,3345,3345,0
20230710,132200,45681375,3345,3355,3355,3345,401
20230710,132100,44337920,3360,3360,3360,3360,0
20230710,132000,44337920,3360,3360,3360,3360,0
20230710,131900,44337920,3360,3360,3360,3360,0
20230710,131800,44337920,3360,3360,3360,3360,0
20230710,131700,44337920,3360,3360,3360,3360,3
20230710,131600,44327840,3365,3365,3365,3365,0
20230710,131500,44327840,3365,3365,3365,3365,0
20230710,131400,44327840,3365,3365,3365,3365,0
20230710,131300,44327840,3365,3365,3365,3365,0
20230710,131200,44327840,3365,3365,3365,3365,0
20230710,131100,44327840,3365,3365,3365,3365,0
20230710,131000,44327840,3365,3365,3365,3365,0
20230710,130900,44327840,3365,3365,3365,3365,300
20230710,130800,43318340,3365,3365,3365,3365,0
20230710,130700,43318340,3365,3365,3365,3365,0
20230710,130600,43318340,3365,3365,3365,3365,0
20230710,130500,43318340,3365,3365,3365,3365,42
20230710,130400,43177010,3355,3355,3355,3355,0
20230710,130300,43177010,3355,3355,3355,3355,0
20230710,130200,43177010,3355,3355,3355,3355,0
20230710,130100,43177010,3355,3355,3355,3355,0
20230710,130000,43177010,3355,3355,3355,3355,0
20230710,125900,43177010,3355,3355,3355,3355,0
20230710,125800,43177010,3355,3355,3355,3355,0
20230710,125700,43177010,3355,3355,3355,3355,0
20230710,125600,43177010,3355,3355,3355,3355,0
20230710,125500,43177010,3355,3355,3355,3355,0
20230710,125400,43177010,3355,3355,3355,3355,0
20230710,125300,43177010,3355,3355,3355,3355,30
20230710,125200,43076360,3365,3365,3365,3365,0
20230710,125100,43076360,3365,3365,3365,3365,0
20230710,125000,43076360,3365,3365,3365,3365,0
20230710,124900,43076360,3365,3365,3365,3365,0
20230710,124800,43076360,3365,3365,3365,3365,0
20230710,124700,43076360,3365,3365,3365,3365,0
20230710,124600,43076360,3365,3365,3365,3365,0
20230710,124500,43076360,3365,3365,3365,3365,0
20230710,124400,43076360,3365,3365,3365,3365,0
20230710,124300,43076360,3365,3365,3365,3365,0
20230710,124200,43076360,3365,3365,3365,3365,0
20230710,124100,43076360,3365,3365,3365,3365,0
20230710,124000,43076360,3365,3365,3365,3365,0
20230710,123900,43076360,3365,3365,3365,3365,0
20230710,123800,43076360,3365,3365,3365,3365,0
20230710,123700,43076360,3365,3365,3365,3365,0
20230710,123600,43076360,3365,3365,3365,3365,0
20230710,123500,43076360,3365,3365,3365,3365,0
20230710,123400,43076360,3365,3365,3365,3365,0
20230710,123300,43076360,3365,3365,3365,3365,0
20230710,123200,43076360,3365,3365,3365,3365,0
20230710,123100,43076360,3365,3365,3365,3365,0
20230710,123000,43076360,3365,3365,3365,3365,0
20230710,122900,43076360,3365,3365,3365,3365,0
20230710,122800,43076360,3365,3365,3365,3365,0
20230710,122700,43076360,3365,3365,3365,3365,0
20230710,122600,43076360,3365,3365,3365,3365,0
20230710,122500,43076360,3365,3365,3365,3365,0
20230710,122400,43076360,3365,3365,3365,3365,0
20230710,122300,43076360,3365,3365,3365,3365,59
20230710,122200,42877825,3355,3355,3355,3355,12
20230710,122100,42837565,3350,3350,3350,3350,0
20230710,122000,42837565,3350,3350,3350,3350,0
20230710,121900,42837565,3350,3350,3350,3350,0
20230710,121800,42837565,3350,3350,3350,3350,0
20230710,121700,42837565,3350,3350,3350,3350,0
20230710,121600,42837565,3350,3350,3350,3350,0
20230710,121500,42837565,3350,3350,3350,3350,0
20230710,121400,42837565,3350,3350,3350,3350,0
20230710,121300,42837565,3350,3350,3350,3350,0
20230710,121200,42837565,3350,3350,3350,3350,0
20230710,121100,42837565,3350,3350,3350,3350,0
20230710,121000,42837565,3350,3350,3350,3350,0
20230710,120900,42837565,3350,3350,3350,3350,0
20230710,120800,42837565,3350,3350,3350,3350,0
20230710,120700,42837565,3350,3350,3350,3350,0
20230710,120600,42837565,3350,3350,3350,3350,0
20230710,120500,42837565,3350,3350,3350,3350,36
20230710,120400,42716965,3370,3370,3370,3370,0
20230710,120300,42716965,3370,3370,3370,3370,1
20230710,120200,42713595,3350,3350,3350,3350,0
20230710,120100,42713595,3350,3350,3350,3350,0
20230710,120000,42713595,3350,3350,3350,3350,0
20230710,115900,42713595,3350,3350,3350,3350,0
20230710,115800,42713595,3350,3350,3350,3350,0
20230710,115700,42713595,3350,3350,3350,3350,0
20230710,115600,42713595,3350,3350,3350,3350,0
20230710,115500,42713595,3350,3350,3350,3350,0
20230710,115400,42713595,3350,3350,3350,3350,0
20230710,115300,42713595,3350,3350,3350,3350,0
20230710,115200,42713595,3350,3350,3350,3350,0
20230710,115100,42713595,3350,3350,3350,3350,0
20230710,115000,42713595,3350,3350,3350,3350,0
20230710,114900,42713595,3350,3350,3350,3350,0
20230710,114800,42713595,3350,3350,3350,3350,0
20230710,114700,42713595,3350,3350,3350,3350,0
20230710,114600,42713595,3350,3350,3350,3350,0
20230710,114500,42713595,3350,3350,3350,3350,0
20230710,114400,42713595,3350,3350,3350,3350,0
20230710,114300,42713595,3350,3350,3350,3350,0
20230710,114200,42713595,3350,3350,3350,3350,0
20230710,114100,42713595,3350,3350,3350,3350,0
20230710,114000,42713595,3350,3350,3350,3350,0
20230710,113900,42713595,3350,3350,3350,3350,0
20230710,113800,42713595,3350,3350,3350,3350,0
20230710,113700,42713595,3350,3350,3350,3350,0
20230710,113600,42713595,3350,3360,3360,3350,140
20230710,113500,42243480,3365,3365,3365,3365,0
20230710,113400,42243480,3365,3365,3365,3365,0
20230710,113300,42243480,3365,3365,3365,3365,0
20230710,113200,42243480,3365,3365,3365,3365,0
20230710,113100,42243480,3365,3365,3365,3365,0
20230710,113000,42243480,3365,3365,3365,3365,0
20230710,112900,42243480,3365,3365,3365,3365,0
20230710,112800,42243480,3365,3365,3365,3365,0
20230710,112700,42243480,3365,3365,3365,3365,0
20230710,112600,42243480,3365,3365,3365,3365,0
20230710,112500,42243480,3365,3365,3365,3365,0
20230710,112400,42243480,3365,3365,3365,3365,0
20230710,112300,42243480,3365,3365,3365,3365,10
20230710,112200,42209830,3365,3365,3365,3365,156
20230710,112100,41684890,3360,3360,3360,3360,0
20230710,112000,41684890,3360,3360,3360,3360,1
20230710,111900,41681530,3360,3360,3360,3360,0
20230710,111800,41681530,3360,3360,3360,3360,0
20230710,111700,41681530,3360,3360,3360,3360,2
20230710,111600,41674810,3360,3360,3360,3360,0
20230710,111500,41674810,3360,3360,3360,3360,0
20230710,111400,41674810,3360,3360,3360,3360,0
20230710,111300,41674810,3360,3360,3360,3360,0
20230710,111200,41674810,3360,3360,3360,3360,0
20230710,111100,41674810,3360,3360,3360,3360,0
20230710,111000,41674810,3360,3360,3360,3360,0
20230710,110900,41674810,3360,3360,3360,3360,6
20230710,110800,41654650,3355,3355,3355,3355,0
20230710,110700,41654650,3355,3355,3355,3355,0
20230710,110600,41654650,3355,3355,3355,3355,62
20230710,110500,41446640,3355,3355,3355,3355,13
20230710,110400,41403025,3350,3350,3350,3350,162
20230710,110300,40860325,3345,3345,3345,3345,0
20230710,110200,40860325,3345,3345,3345,3345,0
20230710,110100,40860325,3345,3345,3345,3345,0
20230710,110000,40860325,3345,3345,3345,3345,41
20230710,105900,40723180,3345,3345,3345,3345,0
20230710,105800,40723180,3345,3345,3345,3345,0
20230710,105700,40723180,3345,3345,3345,3345,0
20230710,105600,40723180,3345,3345,3345,3345,43
20230710,105500,40579345,3340,3340,3340,3340,0
20230710,105400,40579345,3340,3340,3340,3340,0
20230710,105300,40579345,3340,3340,3340,3340,41
20230710,105200,40442405,3350,3350,3350,3350,0
20230710,105100,40442405,3350,3350,3350,3350,0
20230710,105000,40442405,3350,3350,3350,3350,0
20230710,104900,40442405,3350,3350,3350,3350,8
20230710,104800,40415605,3350,3350,3350,3350,0
20230710,104700,40415605,3350,3350,3350,3350,0
20230710,104600,40415605,3350,3350,3350,3350,0
20230710,104500,40415605,3350,3350,3350,3350,0
20230710,104400,40415605,3350,3350,3350,3350,0
20230710,104300,40415605,3350,3350,3350,3350,0
20230710,104200,40415605,3350,3350,3350,3350,0
20230710,104100,40415605,3350,3350,3350,3350,0
20230710,104000,40415605,3350,3350,3350,3350,19
20230710,103900,40351955,3350,3350,3350,3350,3
20230710,103800,40341905,3345,3345,3345,3345,0
20230710,103700,40341905,3345,3345,3345,3345,0
20230710,103600,40341905,3345,3345,3345,3345,0
20230710,103500,40341905,3345,3345,3345,3345,0
20230710,103400,40341905,3345,3345,3345,3345,4625
20230710,103300,24871280,3345,3345,3345,3345,0
20230710,103200,24871280,3345,3340,3345,3340,241
20230710,103100,24065295,3345,3345,3345,3345,1
20230710,103000,24061950,3345,3345,3345,3345,59
20230710,102900,23864595,3340,3340,3340,3340,0
20230710,102800,23864595,3340,3340,3340,3340,0
20230710,102700,23864595,3340,3340,3340,3340,0
20230710,102600,23864595,3340,3340,3340,3340,0
20230710,102500,23864595,3340,3340,3340,3340,0
20230710,102400,23864595,3340,3340,3340,3340,0
20230710,102300,23864595,3340,3340,3340,3340,0
20230710,102200,23864595,3340,3340,3340,3340,0
20230710,102100,23864595,3340,3340,3340,3340,0
20230710,102000,23864595,3340,3340,3340,3340,0
20230710,101900,23864595,3340,3340,3340,3340,0
20230710,101800,23864595,3340,3340,3340,3340,0
20230710,101700,23864595,3340,3340,3340,3340,0
20230710,101600,23864595,3340,3340,3340,3340,0
20230710,101500,23864595,3340,3340,3340,3340,0
20230710,101400,23864595,3340,3340,3340,3340,0
20230710,101300,23864595,3340,3340,3340,3340,44
20230710,101200,23717635,3340,3340,3340,3340,0
20230710,101100,23717635,3340,3340,3340,3340,0
20230710,101000,23717635,3340,3340,3340,3340,0
20230710,100900,23717635,3340,3340,3340,3340,0
20230710,100800,23717635,3340,3340,3340,3340,0
20230710,100700,23717635,3340,3340,3340,3340,34
20230710,100600,23604075,3340,3340,3340,3340,0
20230710,100500,23604075,3340,3340,3340,3340,0
20230710,100400,23604075,3340,3340,3340,3340,0
20230710,100300,23604075,3340,3340,3340,3340,0
20230710,100200,23604075,3340,3340,3340,3340,66
20230710,100100,23383635,3340,3340,3340,3340,0
20230710,100000,23383635,3340,3340,3340,3340,0
20230710,095900,23383635,3340,3340,3340,3340,53
20230710,095800,23206615,3345,3345,3345,3345,0
20230710,095700,23206615,3345,3345,3345,3345,8
20230710,095600,23179855,3345,3340,3345,3340,1269
20230710,095500,18935250,3345,3340,3345,3340,173
20230710,095400,18356665,3340,3340,3340,3340,0
20230710,095300,18356665,3340,3340,3340,3340,0
20230710,095200,18356665,3340,3340,3340,3340,20
20230710,095100,18289865,3330,3330,3330,3330,0
20230710,095000,18289865,3330,3330,3330,3330,0
20230710,094900,18289865,3330,3330,3330,3330,0
20230710,094800,18289865,3330,3330,3330,3330,0
20230710,094700,18289865,3330,3330,3330,3330,0
20230710,094600,18289865,3330,3330,3330,3330,0
20230710,094500,18289865,3330,3330,3330,3330,92
20230710,094400,17983505,3320,3320,3320,3320,0
20230710,094300,17983505,3320,3320,3320,3320,0
20230710,094200,17983505,3320,3320,3320,3320,0
20230710,094100,17983505,3320,3320,3320,3320,106
20230710,094000,17631585,3320,3320,3320,3320,0
20230710,093900,17631585,3320,3320,3320,3320,0
20230710,093800,17631585,3320,3320,3320,3320,0
20230710,093700,17631585,3320,3320,3320,3320,300
20230710,093600,16635585,3320,3320,3320,3320,176
20230710,093500,16051265,3320,3320,3320,3320,0
20230710,093400,16051265,3320,3320,3320,3320,0
20230710,093300,16051265,3320,3320,3320,3320,0
20230710,093200,16051265,3320,3320,3320,3320,0
20230710,093100,16051265,3320,3320,3320,3320,0
20230710,093000,16051265,3320,3320,3320,3320,0
20230710,092900,16051265,3320,3320,3320,3320,0
20230710,092800,16051265,3320,3320,3320,3320,1
20230710,092700,16047945,3320,3320,3320,3320,0
20230710,092600,16047945,3320,3320,3320,3320,0
20230710,092500,16047945,3320,3320,3320,3320,0
20230710,092400,16047945,3320,3320,3320,3320,6
20230710,092300,16028025,3320,3320,3320,3320,0
20230710,092200,16028025,3320,3320,3320,3320,0
20230710,092100,16028025,3320,3320,3320,3320,27
20230710,092000,15938385,3320,3320,3320,3320,51
20230710,091900,15769065,3300,3300,3300,3300,0
20230710,091800,15769065,3300,3300,3300,3300,0
20230710,091700,15769065,3300,3300,3300,3300,0
20230710,091600,15769065,3300,3300,3300,3300,0
20230710,091500,15769065,3300,3300,3300,3300,247
20230710,091400,14953965,3300,3300,3300,3300,0
20230710,091300,14953965,3300,3300,3300,3300,0
20230710,091200,14953965,3300,3300,3300,3300,88
20230710,091100,14663565,3320,3320,3320,3320,0
20230710,091000,14663565,3320,3320,3320,3320,0
20230710,090900,14663565,3320,3320,3320,3320,0
20230710,090800,14663565,3320,3285,3320,3280,548
20230710,090700,12865150,3310,3315,3315,3310,361
20230710,090600,11670190,3330,3330,3330,3330,0
20230710,090500,11670190,3330,3330,3330,3330,0
20230710,090400,11670190,3330,3330,3330,3330,0
20230710,090300,11670190,3330,3330,3330,3330,25
20230710,090200,11586940,3330,3330,3330,3330,1
20230710,090100,11583610,3330,3320,3330,3310,176
20230710,090000,11000730,3345,3345,3345,3340,3289