KissMeData/069730/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,193700,88228770,4795,4795,4795,4795,272
20230710,193600,88228770,4795,4795,4795,4795,0
20230710,193500,88228770,4795,4795,4795,4795,0
20230710,193400,88228770,4795,4795,4795,4795,0
20230710,193300,88228770,4795,4795,4795,4795,0
20230710,193200,88228770,4795,4795,4795,4795,0
20230710,193100,88228770,4795,4795,4795,4795,0
20230710,193000,88228770,4795,4795,4795,4795,0
20230710,192900,88228770,4795,4795,4795,4795,0
20230710,192800,88228770,4795,4795,4795,4795,0
20230710,192700,88228770,4795,4795,4795,4795,0
20230710,192600,88228770,4795,4795,4795,4795,0
20230710,192500,88228770,4795,4795,4795,4795,0
20230710,192400,88228770,4795,4795,4795,4795,0
20230710,192300,88228770,4795,4795,4795,4795,0
20230710,192200,88228770,4795,4795,4795,4795,0
20230710,192100,88228770,4795,4795,4795,4795,0
20230710,192000,88228770,4795,4795,4795,4795,0
20230710,191900,88228770,4795,4795,4795,4795,0
20230710,191800,88228770,4795,4795,4795,4795,0
20230710,191700,88228770,4795,4795,4795,4795,0
20230710,191600,88228770,4795,4795,4795,4795,0
20230710,191500,88228770,4795,4795,4795,4795,0
20230710,191400,88228770,4795,4795,4795,4795,0
20230710,191300,88228770,4795,4795,4795,4795,0
20230710,191200,88228770,4795,4795,4795,4795,0
20230710,191100,88228770,4795,4795,4795,4795,0
20230710,191000,88228770,4795,4795,4795,4795,0
20230710,190900,88228770,4795,4795,4795,4795,0
20230710,190800,88228770,4795,4795,4795,4795,0
20230710,190700,88228770,4795,4795,4795,4795,272
20230710,190600,88228770,4795,4795,4795,4795,0
20230710,190500,88228770,4795,4795,4795,4795,0
20230710,190400,88228770,4795,4795,4795,4795,0
20230710,190300,88228770,4795,4795,4795,4795,0
20230710,190200,88228770,4795,4795,4795,4795,0
20230710,190100,88228770,4795,4795,4795,4795,0
20230710,190000,88228770,4795,4795,4795,4795,0
20230710,185900,88228770,4795,4795,4795,4795,0
20230710,185800,88228770,4795,4795,4795,4795,0
20230710,185700,88228770,4795,4795,4795,4795,0
20230710,185600,88228770,4795,4795,4795,4795,0
20230710,185500,88228770,4795,4795,4795,4795,0
20230710,185400,88228770,4795,4795,4795,4795,0
20230710,185300,88228770,4795,4795,4795,4795,0
20230710,185200,88228770,4795,4795,4795,4795,0
20230710,185100,88228770,4795,4795,4795,4795,0
20230710,185000,88228770,4795,4795,4795,4795,0
20230710,184900,88228770,4795,4795,4795,4795,0
20230710,184800,88228770,4795,4795,4795,4795,0
20230710,184700,88228770,4795,4795,4795,4795,0
20230710,184600,88228770,4795,4795,4795,4795,0
20230710,184500,88228770,4795,4795,4795,4795,0
20230710,184400,88228770,4795,4795,4795,4795,0
20230710,184300,88228770,4795,4795,4795,4795,0
20230710,184200,88228770,4795,4795,4795,4795,0
20230710,184100,88228770,4795,4795,4795,4795,0
20230710,184000,88228770,4795,4795,4795,4795,0
20230710,183900,88228770,4795,4795,4795,4795,0
20230710,183800,88228770,4795,4795,4795,4795,0
20230710,183700,88228770,4795,4795,4795,4795,272
20230710,183600,88228770,4795,4795,4795,4795,0
20230710,183500,88228770,4795,4795,4795,4795,0
20230710,183400,88228770,4795,4795,4795,4795,0
20230710,183300,88228770,4795,4795,4795,4795,0
20230710,183200,88228770,4795,4795,4795,4795,0
20230710,183100,88228770,4795,4795,4795,4795,0
20230710,183000,88228770,4795,4795,4795,4795,0
20230710,182900,88228770,4795,4795,4795,4795,0
20230710,182800,88228770,4795,4795,4795,4795,0
20230710,182700,88228770,4795,4795,4795,4795,0
20230710,182600,88228770,4795,4795,4795,4795,0
20230710,182500,88228770,4795,4795,4795,4795,0
20230710,182400,88228770,4795,4795,4795,4795,0
20230710,182300,88228770,4795,4795,4795,4795,0
20230710,182200,88228770,4795,4795,4795,4795,0
20230710,182100,88228770,4795,4795,4795,4795,0
20230710,182000,88228770,4795,4795,4795,4795,0
20230710,181900,88228770,4795,4795,4795,4795,0
20230710,181800,88228770,4795,4795,4795,4795,0
20230710,181700,88228770,4795,4795,4795,4795,0
20230710,181600,88228770,4795,4795,4795,4795,0
20230710,181500,88228770,4795,4795,4795,4795,0
20230710,181400,88228770,4795,4795,4795,4795,0
20230710,181300,88228770,4795,4795,4795,4795,0
20230710,181200,88228770,4795,4795,4795,4795,0
20230710,181100,88228770,4795,4795,4795,4795,0
20230710,181000,88228770,4795,4795,4795,4795,0
20230710,180900,88228770,4795,4795,4795,4795,0
20230710,180800,88228770,4795,4795,4795,4795,0
20230710,180700,88228770,4795,4795,4795,4795,272
20230710,180600,88228770,4795,4795,4795,4795,0
20230710,180500,88228770,4795,4795,4795,4795,0
20230710,180400,88228770,4795,4795,4795,4795,0
20230710,180300,88228770,4795,4795,4795,4795,0
20230710,180200,88228770,4795,4795,4795,4795,0
20230710,180100,88228770,4795,4795,4795,4795,0
20230710,180000,88228770,4795,4795,4795,4795,0
20230710,175900,88228770,4795,4795,4795,4795,0
20230710,175800,88228770,4795,4795,4795,4795,0
20230710,175700,88228770,4795,4795,4795,4795,0
20230710,175600,88228770,4795,4795,4795,4795,0
20230710,175500,88228770,4795,4795,4795,4795,0
20230710,175400,88228770,4795,4795,4795,4795,0
20230710,175300,88228770,4795,4795,4795,4795,0
20230710,175200,88228770,4795,4795,4795,4795,0
20230710,175100,88228770,4795,4795,4795,4795,0
20230710,175000,88228770,4795,4795,4795,4795,0
20230710,174900,88228770,4795,4795,4795,4795,0
20230710,174800,88228770,4795,4795,4795,4795,0
20230710,174700,88228770,4795,4795,4795,4795,0
20230710,174600,88228770,4795,4795,4795,4795,0
20230710,174500,88228770,4795,4795,4795,4795,0
20230710,174400,88228770,4795,4795,4795,4795,0
20230710,174300,88228770,4795,4795,4795,4795,0
20230710,174200,88228770,4795,4795,4795,4795,0
20230710,174100,88228770,4795,4795,4795,4795,0
20230710,174000,88228770,4795,4795,4795,4795,0
20230710,173900,88228770,4795,4795,4795,4795,0
20230710,173800,88228770,4795,4795,4795,4795,0
20230710,173700,88228770,4795,4795,4795,4795,272
20230710,173600,88228770,4795,4795,4795,4795,0
20230710,173500,88228770,4795,4795,4795,4795,0
20230710,173400,88228770,4795,4795,4795,4795,0
20230710,173300,88228770,4795,4795,4795,4795,0
20230710,173200,88228770,4795,4795,4795,4795,0
20230710,173100,88228770,4795,4795,4795,4795,0
20230710,173000,88228770,4795,4795,4795,4795,0
20230710,172900,88228770,4795,4795,4795,4795,0
20230710,172800,88228770,4795,4795,4795,4795,0
20230710,172700,88228770,4795,4795,4795,4795,0
20230710,172600,88228770,4795,4795,4795,4795,0
20230710,172500,88228770,4795,4795,4795,4795,0
20230710,172400,88228770,4795,4795,4795,4795,0
20230710,172300,88228770,4795,4795,4795,4795,0
20230710,172200,88228770,4795,4795,4795,4795,0
20230710,172100,88228770,4795,4795,4795,4795,0
20230710,172000,88228770,4795,4795,4795,4795,0
20230710,171900,88228770,4795,4795,4795,4795,0
20230710,171800,88228770,4795,4795,4795,4795,0
20230710,171700,88228770,4795,4795,4795,4795,0
20230710,171600,88228770,4795,4795,4795,4795,0
20230710,171500,88228770,4795,4795,4795,4795,0
20230710,171400,88228770,4795,4795,4795,4795,0
20230710,171300,88228770,4795,4795,4795,4795,0
20230710,171200,88228770,4795,4795,4795,4795,0
20230710,171100,88228770,4795,4795,4795,4795,0
20230710,171000,88228770,4795,4795,4795,4795,0
20230710,170900,88228770,4795,4795,4795,4795,0
20230710,170800,88228770,4795,4795,4795,4795,0
20230710,170700,88228770,4795,4795,4795,4795,272
20230710,170600,88228770,4795,4795,4795,4795,0
20230710,170500,88228770,4795,4795,4795,4795,0
20230710,170400,88228770,4795,4795,4795,4795,0
20230710,170300,88228770,4795,4795,4795,4795,0
20230710,170200,88228770,4795,4795,4795,4795,0
20230710,170100,88228770,4795,4795,4795,4795,0
20230710,170000,88228770,4795,4795,4795,4795,0
20230710,165900,88228770,4795,4795,4795,4795,0
20230710,165800,88228770,4795,4795,4795,4795,0
20230710,165700,88228770,4795,4795,4795,4795,0
20230710,165600,88228770,4795,4795,4795,4795,0
20230710,165500,88228770,4795,4795,4795,4795,0
20230710,165400,88228770,4795,4795,4795,4795,0
20230710,165300,88228770,4795,4795,4795,4795,0
20230710,165200,88228770,4795,4795,4795,4795,0
20230710,165100,88228770,4795,4795,4795,4795,0
20230710,165000,88228770,4795,4795,4795,4795,0
20230710,164900,88228770,4795,4795,4795,4795,0
20230710,164800,88228770,4795,4795,4795,4795,0
20230710,164700,88228770,4795,4795,4795,4795,0
20230710,164600,88228770,4795,4795,4795,4795,0
20230710,164500,88228770,4795,4795,4795,4795,0
20230710,164400,88228770,4795,4795,4795,4795,0
20230710,164300,88228770,4795,4795,4795,4795,0
20230710,164200,88228770,4795,4795,4795,4795,0
20230710,164100,88228770,4795,4795,4795,4795,0
20230710,164000,88228770,4795,4795,4795,4795,0
20230710,163900,88228770,4795,4795,4795,4795,0
20230710,163800,88228770,4795,4795,4795,4795,0
20230710,163700,88228770,4795,4795,4795,4795,272
20230710,163600,88228770,4795,4795,4795,4795,0
20230710,163500,88228770,4795,4795,4795,4795,0
20230710,163400,88228770,4795,4795,4795,4795,0
20230710,163300,88228770,4795,4795,4795,4795,0
20230710,163200,88228770,4795,4795,4795,4795,0
20230710,163100,88228770,4795,4795,4795,4795,0
20230710,163000,88228770,4795,4795,4795,4795,0
20230710,162900,88228770,4795,4795,4795,4795,0
20230710,162800,88228770,4795,4795,4795,4795,0
20230710,162700,88228770,4795,4795,4795,4795,0
20230710,162600,88228770,4795,4795,4795,4795,0
20230710,162500,88228770,4795,4795,4795,4795,0
20230710,162400,88228770,4795,4795,4795,4795,0
20230710,162300,88228770,4795,4795,4795,4795,0
20230710,162200,88228770,4795,4795,4795,4795,0
20230710,162100,88228770,4795,4795,4795,4795,0
20230710,162000,88228770,4795,4795,4795,4795,0
20230710,161900,88228770,4795,4795,4795,4795,0
20230710,161800,88228770,4795,4795,4795,4795,0
20230710,161700,88228770,4795,4795,4795,4795,0
20230710,161600,88228770,4795,4795,4795,4795,0
20230710,161500,88228770,4795,4795,4795,4795,0
20230710,161400,88228770,4795,4795,4795,4795,0
20230710,161300,88228770,4795,4795,4795,4795,0
20230710,161200,88228770,4795,4795,4795,4795,0
20230710,161100,88228770,4795,4795,4795,4795,0
20230710,161000,88228770,4795,4795,4795,4795,0
20230710,160900,88228770,4795,4795,4795,4795,0
20230710,160800,88228770,4795,4795,4795,4795,0
20230710,160700,88228770,4795,4795,4795,4795,272
20230710,160600,88228770,4795,4795,4795,4795,0
20230710,160500,88228770,4795,4795,4795,4795,0
20230710,160400,88228770,4795,4795,4795,4795,0
20230710,160300,88228770,4795,4795,4795,4795,0
20230710,160200,88228770,4795,4795,4795,4795,0
20230710,160100,88228770,4795,4795,4795,4795,0
20230710,160000,88228770,4795,4795,4795,4795,0
20230710,155900,88228770,4795,4795,4795,4795,0
20230710,155800,88228770,4795,4795,4795,4795,0
20230710,155700,88228770,4795,4795,4795,4795,0
20230710,155600,88228770,4795,4795,4795,4795,0
20230710,155500,88228770,4795,4795,4795,4795,0
20230710,155400,88228770,4795,4795,4795,4795,0
20230710,155300,88228770,4795,4795,4795,4795,0
20230710,155200,88228770,4795,4795,4795,4795,0
20230710,155100,88228770,4795,4795,4795,4795,0
20230710,155000,88228770,4795,4795,4795,4795,0
20230710,154900,88228770,4795,4795,4795,4795,0
20230710,154800,88228770,4795,4795,4795,4795,0
20230710,154700,88228770,4795,4795,4795,4795,0
20230710,154600,88228770,4795,4795,4795,4795,0
20230710,154500,88228770,4795,4795,4795,4795,0
20230710,154400,88228770,4795,4795,4795,4795,0
20230710,154300,88228770,4795,4795,4795,4795,0
20230710,154200,88228770,4795,4795,4795,4795,0
20230710,154100,88228770,4795,4795,4795,4795,0
20230710,154000,88228770,4795,4795,4795,4795,0
20230710,153900,88228770,4795,4795,4795,4795,0
20230710,153800,88228770,4795,4795,4795,4795,0
20230710,153700,88228770,4795,4795,4795,4795,272
20230710,153600,88228770,4795,4795,4795,4795,0
20230710,153500,88228770,4795,4795,4795,4795,0
20230710,153400,88228770,4795,4795,4795,4795,0
20230710,153300,88228770,4795,4795,4795,4795,0
20230710,153200,88228770,4795,4795,4795,4795,0
20230710,153100,88228770,4795,4795,4795,4795,0
20230710,153000,88228770,4795,4795,4795,4795,272
20230710,152900,86924530,4780,4780,4780,4780,0
20230710,152800,86924530,4780,4780,4780,4780,0
20230710,152700,86924530,4780,4780,4780,4780,0
20230710,152600,86924530,4780,4780,4780,4780,0
20230710,152500,86924530,4780,4780,4780,4780,0
20230710,152400,86924530,4780,4780,4780,4780,0
20230710,152300,86924530,4780,4780,4780,4780,0
20230710,152200,86924530,4780,4780,4780,4780,0
20230710,152100,86924530,4780,4780,4780,4780,0
20230710,152000,86924530,4780,4780,4780,4780,0
20230710,151900,86924530,4780,4780,4780,4780,5
20230710,151800,86900630,4780,4780,4780,4780,2
20230710,151700,86891070,4780,4780,4780,4780,12
20230710,151600,86833710,4780,4755,4780,4755,11
20230710,151500,86781330,4780,4775,4780,4775,21
20230710,151400,86680955,4780,4780,4780,4780,0
20230710,151300,86680955,4780,4780,4780,4780,0
20230710,151200,86680955,4780,4780,4780,4780,0
20230710,151100,86680955,4780,4780,4780,4775,41
20230710,151000,86484980,4780,4780,4780,4780,0
20230710,150900,86484980,4780,4780,4780,4780,0
20230710,150800,86484980,4780,4780,4780,4780,0
20230710,150700,86484980,4780,4780,4780,4780,0
20230710,150600,86484980,4780,4780,4780,4780,0
20230710,150500,86484980,4780,4780,4780,4780,0
20230710,150400,86484980,4780,4780,4780,4780,0
20230710,150300,86484980,4780,4780,4780,4780,0
20230710,150200,86484980,4780,4780,4780,4780,0
20230710,150100,86484980,4780,4780,4780,4780,0
20230710,150000,86484980,4780,4750,4780,4750,15
20230710,145900,86413700,4785,4785,4785,4785,0
20230710,145800,86413700,4785,4785,4785,4785,0
20230710,145700,86413700,4785,4785,4785,4785,100
20230710,145600,85935200,4785,4785,4785,4785,0
20230710,145500,85935200,4785,4755,4785,4750,207
20230710,145400,84950965,4760,4760,4760,4760,0
20230710,145300,84950965,4760,4755,4760,4755,13
20230710,145200,84889100,4755,4760,4760,4755,80
20230710,145100,84508315,4785,4785,4785,4785,0
20230710,145000,84508315,4785,4760,4785,4760,26
20230710,144900,84384530,4790,4790,4790,4790,0
20230710,144800,84384530,4790,4790,4790,4790,0
20230710,144700,84384530,4790,4790,4790,4790,0
20230710,144600,84384530,4790,4790,4790,4790,0
20230710,144500,84384530,4790,4790,4790,4790,0
20230710,144400,84384530,4790,4790,4790,4790,0
20230710,144300,84384530,4790,4790,4790,4790,0
20230710,144200,84384530,4790,4790,4790,4790,0
20230710,144100,84384530,4790,4790,4790,4790,0
20230710,144000,84384530,4790,4790,4790,4790,0
20230710,143900,84384530,4790,4760,4790,4760,196
20230710,143800,83451510,4765,4765,4765,4765,102
20230710,143700,82965480,4770,4770,4770,4770,0
20230710,143600,82965480,4770,4770,4770,4770,0
20230710,143500,82965480,4770,4770,4770,4770,0
20230710,143400,82965480,4770,4770,4770,4770,0
20230710,143300,82965480,4770,4770,4770,4770,0
20230710,143200,82965480,4770,4775,4775,4770,204
20230710,143100,81991895,4775,4775,4775,4775,0
20230710,143000,81991895,4775,4775,4775,4775,1
20230710,142900,81987120,4780,4780,4780,4780,0
20230710,142800,81987120,4780,4780,4780,4780,86
20230710,142700,81576040,4790,4790,4790,4790,0
20230710,142600,81576040,4790,4790,4790,4790,0
20230710,142500,81576040,4790,4790,4790,4790,0
20230710,142400,81576040,4790,4790,4790,4790,0
20230710,142300,81576040,4790,4790,4790,4790,0
20230710,142200,81576040,4790,4790,4790,4790,0
20230710,142100,81576040,4790,4790,4790,4790,0
20230710,142000,81576040,4790,4790,4790,4790,0
20230710,141900,81576040,4790,4790,4790,4790,0
20230710,141800,81576040,4790,4790,4790,4790,6
20230710,141700,81547300,4780,4780,4780,4780,50
20230710,141600,81308300,4780,4780,4780,4780,0
20230710,141500,81308300,4780,4780,4780,4780,0
20230710,141400,81308300,4780,4785,4785,4780,200
20230710,141300,80351905,4795,4790,4795,4790,2
20230710,141200,80342320,4790,4790,4790,4790,0
20230710,141100,80342320,4790,4790,4790,4790,0
20230710,141000,80342320,4790,4790,4790,4790,11
20230710,140900,80289630,4785,4795,4795,4785,47
20230710,140800,80064275,4795,4795,4795,4795,0
20230710,140700,80064275,4795,4795,4795,4795,1
20230710,140600,80059480,4795,4795,4795,4795,0
20230710,140500,80059480,4795,4795,4795,4795,0
20230710,140400,80059480,4795,4795,4795,4795,50
20230710,140300,79819730,4795,4795,4795,4795,0
20230710,140200,79819730,4795,4795,4795,4795,0
20230710,140100,79819730,4795,4795,4795,4795,0
20230710,140000,79819730,4795,4795,4795,4795,0
20230710,135900,79819730,4795,4795,4795,4795,0
20230710,135800,79819730,4795,4795,4795,4795,1
20230710,135700,79814935,4790,4790,4790,4790,0
20230710,135600,79814935,4790,4790,4790,4790,0
20230710,135500,79814935,4790,4790,4790,4790,1
20230710,135400,79810145,4800,4800,4800,4800,0
20230710,135300,79810145,4800,4800,4800,4800,0
20230710,135200,79810145,4800,4800,4800,4800,100
20230710,135100,79330145,4800,4800,4800,4800,0
20230710,135000,79330145,4800,4800,4800,4800,1
20230710,134900,79325345,4765,4765,4765,4765,0
20230710,134800,79325345,4765,4765,4765,4765,158
20230710,134700,78572475,4800,4800,4800,4800,0
20230710,134600,78572475,4800,4800,4800,4800,2
20230710,134500,78562875,4765,4765,4765,4765,180
20230710,134400,77705175,4800,4790,4800,4790,5
20230710,134300,77681205,4785,4785,4785,4785,2
20230710,134200,77671635,4750,4775,4775,4750,480
20230710,134100,75386720,4800,4800,4800,4800,157
20230710,134000,74633120,4800,4800,4800,4800,50
20230710,133900,74393120,4805,4805,4805,4805,0
20230710,133800,74393120,4805,4805,4805,4805,0
20230710,133700,74393120,4805,4805,4805,4805,2
20230710,133600,74383510,4800,4790,4800,4790,148
20230710,133500,73673410,4790,4790,4790,4790,0
20230710,133400,73673410,4790,4790,4790,4790,0
20230710,133300,73673410,4790,4790,4790,4790,0
20230710,133200,73673410,4790,4790,4790,4790,0
20230710,133100,73673410,4790,4790,4790,4790,1
20230710,133000,73668620,4795,4795,4795,4795,0
20230710,132900,73668620,4795,4795,4795,4795,0
20230710,132800,73668620,4795,4795,4795,4795,0
20230710,132700,73668620,4795,4795,4795,4795,0
20230710,132600,73668620,4795,4795,4795,4795,54
20230710,132500,73409690,4795,4795,4795,4795,0
20230710,132400,73409690,4795,4795,4795,4795,0
20230710,132300,73409690,4795,4780,4795,4780,46
20230710,132200,73189505,4780,4780,4780,4780,0
20230710,132100,73189505,4780,4780,4780,4780,0
20230710,132000,73189505,4780,4780,4780,4780,0
20230710,131900,73189505,4780,4765,4780,4765,115
20230710,131800,72640995,4760,4760,4760,4760,0
20230710,131700,72640995,4760,4760,4760,4760,0
20230710,131600,72640995,4760,4760,4760,4760,0
20230710,131500,72640995,4760,4760,4760,4760,6
20230710,131400,72612435,4760,4760,4760,4760,130
20230710,131300,71993635,4760,4760,4760,4760,0
20230710,131200,71993635,4760,4760,4760,4760,0
20230710,131100,71993635,4760,4760,4760,4760,0
20230710,131000,71993635,4760,4760,4760,4760,0
20230710,130900,71993635,4760,4760,4760,4760,0
20230710,130800,71993635,4760,4760,4760,4760,0
20230710,130700,71993635,4760,4760,4760,4760,2
20230710,130600,71984115,4760,4750,4760,4750,401
20230710,130500,70076355,4760,4760,4760,4760,0
20230710,130400,70076355,4760,4760,4760,4760,0
20230710,130300,70076355,4760,4760,4760,4760,0
20230710,130200,70076355,4760,4760,4760,4760,25
20230710,130100,69957355,4755,4755,4755,4755,0
20230710,130000,69957355,4755,4755,4755,4755,21
20230710,125900,69857500,4755,4755,4755,4755,0
20230710,125800,69857500,4755,4755,4755,4755,0
20230710,125700,69857500,4755,4755,4755,4755,0
20230710,125600,69857500,4755,4755,4755,4755,0
20230710,125500,69857500,4755,4755,4755,4755,2
20230710,125400,69847990,4760,4760,4760,4760,0
20230710,125300,69847990,4760,4760,4760,4760,0
20230710,125200,69847990,4760,4760,4760,4760,0
20230710,125100,69847990,4760,4760,4760,4760,0
20230710,125000,69847990,4760,4760,4760,4760,0
20230710,124900,69847990,4760,4760,4760,4760,0
20230710,124800,69847990,4760,4760,4760,4760,0
20230710,124700,69847990,4760,4760,4760,4760,0
20230710,124600,69847990,4760,4760,4760,4760,0
20230710,124500,69847990,4760,4760,4760,4760,1
20230710,124400,69843230,4760,4760,4760,4760,0
20230710,124300,69843230,4760,4760,4760,4760,0
20230710,124200,69843230,4760,4760,4760,4760,0
20230710,124100,69843230,4760,4760,4760,4760,0
20230710,124000,69843230,4760,4760,4760,4760,0
20230710,123900,69843230,4760,4760,4760,4760,0
20230710,123800,69843230,4760,4760,4760,4760,65
20230710,123700,69533830,4765,4765,4765,4765,0
20230710,123600,69533830,4765,4765,4765,4765,0
20230710,123500,69533830,4765,4765,4765,4765,0
20230710,123400,69533830,4765,4765,4765,4765,0
20230710,123300,69533830,4765,4765,4765,4765,0
20230710,123200,69533830,4765,4765,4765,4765,0
20230710,123100,69533830,4765,4765,4765,4765,0
20230710,123000,69533830,4765,4760,4765,4760,54
20230710,122900,69276750,4760,4760,4760,4760,2
20230710,122800,69267230,4755,4755,4755,4755,21
20230710,122700,69167375,4755,4755,4755,4755,0
20230710,122600,69167375,4755,4755,4755,4755,1
20230710,122500,69162620,4740,4740,4740,4740,1
20230710,122400,69157880,4760,4760,4760,4760,0
20230710,122300,69157880,4760,4760,4760,4760,0
20230710,122200,69157880,4760,4760,4760,4760,0
20230710,122100,69157880,4760,4760,4760,4760,0
20230710,122000,69157880,4760,4760,4760,4760,0
20230710,121900,69157880,4760,4760,4760,4760,0
20230710,121800,69157880,4760,4760,4760,4760,1
20230710,121700,69153120,4755,4755,4755,4755,1019
20230710,121600,64307775,4755,4755,4755,4755,0
20230710,121500,64307775,4755,4755,4755,4755,0
20230710,121400,64307775,4755,4755,4755,4755,0
20230710,121300,64307775,4755,4755,4755,4755,0
20230710,121200,64307775,4755,4755,4755,4755,41
20230710,121100,64112820,4755,4755,4755,4755,200
20230710,121000,63161820,4755,4755,4755,4755,242
20230710,120900,62011110,4755,4755,4755,4755,0
20230710,120800,62011110,4755,4740,4755,4740,7
20230710,120700,61977900,4755,4755,4755,4755,0
20230710,120600,61977900,4755,4755,4755,4755,1
20230710,120500,61973145,4740,4740,4740,4740,500
20230710,120400,59603145,4740,4740,4740,4740,200
20230710,120300,58655145,4755,4755,4755,4755,0
20230710,120200,58655145,4755,4755,4755,4755,10
20230710,120100,58607595,4755,4755,4755,4755,0
20230710,120000,58607595,4755,4755,4755,4755,0
20230710,115900,58607595,4755,4755,4755,4755,1
20230710,115800,58602840,4740,4740,4740,4740,102
20230710,115700,58119360,4750,4750,4750,4750,0
20230710,115600,58119360,4750,4750,4750,4750,0
20230710,115500,58119360,4750,4750,4750,4750,1
20230710,115400,58114610,4750,4750,4750,4750,10
20230710,115300,58067110,4750,4750,4750,4750,0
20230710,115200,58067110,4750,4750,4750,4750,5
20230710,115100,58043360,4750,4750,4750,4750,60
20230710,115000,57758360,4750,4750,4750,4750,0
20230710,114900,57758360,4750,4750,4750,4750,0
20230710,114800,57758360,4750,4750,4750,4750,51
20230710,114700,57516110,4755,4755,4755,4755,5
20230710,114600,57492335,4760,4760,4760,4760,0
20230710,114500,57492335,4760,4760,4760,4760,0
20230710,114400,57492335,4760,4760,4760,4760,0
20230710,114300,57492335,4760,4760,4760,4760,0
20230710,114200,57492335,4760,4760,4760,4760,0
20230710,114100,57492335,4760,4760,4760,4760,0
20230710,114000,57492335,4760,4760,4760,4760,0
20230710,113900,57492335,4760,4760,4760,4760,0
20230710,113800,57492335,4760,4760,4760,4760,0
20230710,113700,57492335,4760,4760,4760,4760,0
20230710,113600,57492335,4760,4760,4760,4760,0
20230710,113500,57492335,4760,4760,4760,4760,0
20230710,113400,57492335,4760,4760,4760,4760,0
20230710,113300,57492335,4760,4760,4760,4760,0
20230710,113200,57492335,4760,4760,4760,4760,0
20230710,113100,57492335,4760,4760,4760,4760,0
20230710,113000,57492335,4760,4760,4760,4760,0
20230710,112900,57492335,4760,4760,4760,4760,0
20230710,112800,57492335,4760,4760,4760,4760,0
20230710,112700,57492335,4760,4760,4760,4760,0
20230710,112600,57492335,4760,4760,4760,4760,25
20230710,112500,57373335,4750,4760,4760,4750,353
20230710,112400,55694555,4765,4765,4765,4765,80
20230710,112300,55313355,4770,4770,4770,4770,0
20230710,112200,55313355,4770,4770,4770,4770,0
20230710,112100,55313355,4770,4770,4770,4770,0
20230710,112000,55313355,4770,4770,4770,4770,0
20230710,111900,55313355,4770,4765,4770,4765,14
20230710,111800,55246630,4740,4740,4740,4740,0
20230710,111700,55246630,4740,4740,4740,4740,101
20230710,111600,54767890,4765,4765,4765,4765,0
20230710,111500,54767890,4765,4765,4765,4765,0
20230710,111400,54767890,4765,4765,4765,4765,3
20230710,111300,54753595,4740,4760,4760,4740,1780
20230710,111200,46315395,4760,4760,4760,4760,0
20230710,111100,46315395,4760,4760,4760,4760,1
20230710,111000,46310635,4760,4760,4760,4760,0
20230710,110900,46310635,4760,4760,4760,4760,149
20230710,110800,45601395,4760,4760,4760,4760,5
20230710,110700,45577595,4760,4760,4760,4760,0
20230710,110600,45577595,4760,4760,4760,4760,0
20230710,110500,45577595,4760,4760,4760,4760,0
20230710,110400,45577595,4760,4760,4760,4760,10
20230710,110300,45529995,4760,4760,4760,4760,0
20230710,110200,45529995,4760,4760,4760,4760,0
20230710,110100,45529995,4760,4760,4760,4760,0
20230710,110000,45529995,4760,4760,4760,4760,6
20230710,105900,45501435,4745,4745,4745,4745,106
20230710,105800,44998465,4760,4760,4760,4760,0
20230710,105700,44998465,4760,4760,4760,4760,1
20230710,105600,44993705,4760,4760,4760,4760,1
20230710,105500,44988945,4735,4735,4735,4735,1
20230710,105400,44984210,4730,4755,4755,4730,358
20230710,105300,43290715,4765,4760,4765,4760,14
20230710,105200,43224010,4755,4755,4755,4755,0
20230710,105100,43224010,4755,4755,4755,4755,7
20230710,105000,43190725,4755,4755,4755,4755,209
20230710,104900,42196930,4760,4755,4760,4755,25
20230710,104800,42077935,4755,4755,4755,4755,33
20230710,104700,41921020,4755,4755,4755,4755,1
20230710,104600,41916265,4755,4755,4755,4755,33
20230710,104500,41759350,4755,4755,4755,4755,0
20230710,104400,41759350,4755,4755,4755,4755,0
20230710,104300,41759350,4755,4755,4755,4755,0
20230710,104200,41759350,4755,4755,4755,4755,0
20230710,104100,41759350,4755,4755,4755,4755,0
20230710,104000,41759350,4755,4755,4755,4755,0
20230710,103900,41759350,4755,4755,4755,4755,0
20230710,103800,41759350,4755,4750,4755,4750,6
20230710,103700,41730835,4740,4740,4740,4740,0
20230710,103600,41730835,4740,4740,4740,4740,2
20230710,103500,41721355,4745,4745,4745,4745,197
20230710,103400,40786590,4755,4755,4755,4755,0
20230710,103300,40786590,4755,4755,4755,4755,0
20230710,103200,40786590,4755,4755,4755,4755,0
20230710,103100,40786590,4755,4755,4755,4755,1
20230710,103000,40781835,4750,4750,4750,4750,44
20230710,102900,40572835,4750,4740,4750,4730,501
20230710,102800,38198035,4730,4730,4730,4730,0
20230710,102700,38198035,4730,4730,4730,4730,0
20230710,102600,38198035,4730,4730,4730,4730,0
20230710,102500,38198035,4730,4730,4730,4730,0
20230710,102400,38198035,4730,4730,4730,4730,0
20230710,102300,38198035,4730,4730,4730,4730,0
20230710,102200,38198035,4730,4730,4730,4730,0
20230710,102100,38198035,4730,4730,4730,4730,0
20230710,102000,38198035,4730,4740,4740,4730,150
20230710,101900,37488035,4740,4740,4740,4740,16
20230710,101800,37412195,4735,4735,4735,4735,0
20230710,101700,37412195,4735,4735,4735,4735,0
20230710,101600,37412195,4735,4735,4735,4735,1
20230710,101500,37407460,4735,4735,4735,4735,1
20230710,101400,37402725,4730,4730,4730,4730,10
20230710,101300,37355425,4730,4725,4730,4725,575
20230710,101200,34636850,4725,4725,4725,4725,60
20230710,101100,34353350,4725,4725,4725,4725,0
20230710,101000,34353350,4725,4725,4725,4725,0
20230710,100900,34353350,4725,4725,4725,4725,601
20230710,100800,31513625,4725,4710,4725,4710,2025
20230710,100700,21966065,4700,4700,4700,4700,0
20230710,100600,21966065,4700,4710,4710,4700,838
20230710,100500,18019615,4705,4705,4705,4705,0
20230710,100400,18019615,4705,4705,4705,4705,2
20230710,100300,18010205,4695,4700,4710,4695,400
20230710,100200,16130350,4700,4700,4700,4700,159
20230710,100100,15383050,4695,4695,4695,4695,0
20230710,100000,15383050,4695,4695,4695,4695,29
20230710,095900,15246895,4695,4700,4700,4695,70
20230710,095800,14917995,4700,4700,4700,4700,1
20230710,095700,14913295,4710,4710,4710,4710,229
20230710,095600,13834705,4710,4710,4710,4710,0
20230710,095500,13834705,4710,4710,4710,4710,10
20230710,095400,13787605,4710,4710,4710,4710,0
20230710,095300,13787605,4710,4710,4710,4710,0
20230710,095200,13787605,4710,4710,4710,4710,10
20230710,095100,13740505,4710,4710,4710,4710,0
20230710,095000,13740505,4710,4710,4710,4710,0
20230710,094900,13740505,4710,4710,4710,4710,0
20230710,094800,13740505,4710,4710,4710,4710,0
20230710,094700,13740505,4710,4710,4710,4710,2
20230710,094600,13731085,4715,4715,4715,4715,0
20230710,094500,13731085,4715,4715,4715,4715,0
20230710,094400,13731085,4715,4715,4715,4715,0
20230710,094300,13731085,4715,4715,4715,4715,0
20230710,094200,13731085,4715,4710,4715,4710,8
20230710,094100,13693400,4710,4700,4710,4700,20
20230710,094000,13599280,4700,4700,4700,4700,0
20230710,093900,13599280,4700,4695,4700,4695,73
20230710,093800,13256415,4695,4695,4695,4695,1
20230710,093700,13251720,4695,4695,4695,4695,1
20230710,093600,13247025,4680,4680,4680,4680,198
20230710,093500,12320385,4695,4695,4695,4695,50
20230710,093400,12085635,4695,4695,4695,4695,0
20230710,093300,12085635,4695,4695,4695,4695,0
20230710,093200,12085635,4695,4695,4695,4695,0
20230710,093100,12085635,4695,4695,4695,4695,1
20230710,093000,12080940,4680,4685,4685,4680,850
20230710,092900,8102690,4695,4695,4695,4695,1
20230710,092800,8097995,4685,4685,4685,4685,0
20230710,092700,8097995,4685,4685,4685,4685,0
20230710,092600,8097995,4685,4695,4695,4680,313
20230710,092500,6631170,4700,4700,4700,4700,0
20230710,092400,6631170,4700,4700,4700,4700,0
20230710,092300,6631170,4700,4700,4700,4700,0
20230710,092200,6631170,4700,4705,4705,4700,102
20230710,092100,6151765,4700,4700,4700,4700,0
20230710,092000,6151765,4700,4700,4700,4700,0
20230710,091900,6151765,4700,4700,4700,4700,431
20230710,091800,4126065,4685,4685,4685,4685,0
20230710,091700,4126065,4685,4685,4685,4685,0
20230710,091600,4126065,4685,4685,4685,4685,0
20230710,091500,4126065,4685,4685,4685,4685,0
20230710,091400,4126065,4685,4685,4685,4685,0
20230710,091300,4126065,4685,4685,4685,4685,500
20230710,091200,1783565,4685,4685,4685,4685,69
20230710,091100,1460300,4685,4685,4685,4685,9
20230710,091000,1418135,4715,4715,4715,4715,0
20230710,090900,1418135,4715,4715,4715,4715,0
20230710,090800,1418135,4715,4715,4715,4715,0
20230710,090700,1418135,4715,4715,4715,4715,0
20230710,090600,1418135,4715,4715,4715,4715,1
20230710,090500,1413420,4690,4695,4695,4690,24
20230710,090400,1300825,4715,4715,4715,4715,0
20230710,090300,1300825,4715,4700,4715,4700,72
20230710,090200,961795,4715,4705,4715,4705,9
20230710,090100,919430,4715,4715,4715,4715,16
20230710,090000,843990,4700,4715,4715,4700,174