KissMeData/086060/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194500,142134285,4240,4240,4240,4240,310
20230710,194400,142134285,4240,4240,4240,4240,0
20230710,194300,142134285,4240,4240,4240,4240,0
20230710,194200,142134285,4240,4240,4240,4240,0
20230710,194100,142134285,4240,4240,4240,4240,0
20230710,194000,142134285,4240,4240,4240,4240,0
20230710,193900,142134285,4240,4240,4240,4240,0
20230710,193800,142134285,4240,4240,4240,4240,0
20230710,193700,142134285,4240,4240,4240,4240,0
20230710,193600,142134285,4240,4240,4240,4240,0
20230710,193500,142134285,4240,4240,4240,4240,0
20230710,193400,142134285,4240,4240,4240,4240,0
20230710,193300,142134285,4240,4240,4240,4240,0
20230710,193200,142134285,4240,4240,4240,4240,0
20230710,193100,142134285,4240,4240,4240,4240,0
20230710,193000,142134285,4240,4240,4240,4240,0
20230710,192900,142134285,4240,4240,4240,4240,0
20230710,192800,142134285,4240,4240,4240,4240,0
20230710,192700,142134285,4240,4240,4240,4240,0
20230710,192600,142134285,4240,4240,4240,4240,0
20230710,192500,142134285,4240,4240,4240,4240,0
20230710,192400,142134285,4240,4240,4240,4240,0
20230710,192300,142134285,4240,4240,4240,4240,0
20230710,192200,142134285,4240,4240,4240,4240,0
20230710,192100,142134285,4240,4240,4240,4240,0
20230710,192000,142134285,4240,4240,4240,4240,0
20230710,191900,142134285,4240,4240,4240,4240,0
20230710,191800,142134285,4240,4240,4240,4240,0
20230710,191700,142134285,4240,4240,4240,4240,0
20230710,191600,142134285,4240,4240,4240,4240,0
20230710,191500,142134285,4240,4240,4240,4240,310
20230710,191400,142134285,4240,4240,4240,4240,0
20230710,191300,142134285,4240,4240,4240,4240,0
20230710,191200,142134285,4240,4240,4240,4240,0
20230710,191100,142134285,4240,4240,4240,4240,0
20230710,191000,142134285,4240,4240,4240,4240,0
20230710,190900,142134285,4240,4240,4240,4240,0
20230710,190800,142134285,4240,4240,4240,4240,0
20230710,190700,142134285,4240,4240,4240,4240,0
20230710,190600,142134285,4240,4240,4240,4240,0
20230710,190500,142134285,4240,4240,4240,4240,0
20230710,190400,142134285,4240,4240,4240,4240,0
20230710,190300,142134285,4240,4240,4240,4240,0
20230710,190200,142134285,4240,4240,4240,4240,0
20230710,190100,142134285,4240,4240,4240,4240,0
20230710,190000,142134285,4240,4240,4240,4240,0
20230710,185900,142134285,4240,4240,4240,4240,0
20230710,185800,142134285,4240,4240,4240,4240,0
20230710,185700,142134285,4240,4240,4240,4240,0
20230710,185600,142134285,4240,4240,4240,4240,0
20230710,185500,142134285,4240,4240,4240,4240,0
20230710,185400,142134285,4240,4240,4240,4240,0
20230710,185300,142134285,4240,4240,4240,4240,0
20230710,185200,142134285,4240,4240,4240,4240,0
20230710,185100,142134285,4240,4240,4240,4240,0
20230710,185000,142134285,4240,4240,4240,4240,0
20230710,184900,142134285,4240,4240,4240,4240,0
20230710,184800,142134285,4240,4240,4240,4240,0
20230710,184700,142134285,4240,4240,4240,4240,0
20230710,184600,142134285,4240,4240,4240,4240,0
20230710,184500,142134285,4240,4240,4240,4240,310
20230710,184400,142134285,4240,4240,4240,4240,0
20230710,184300,142134285,4240,4240,4240,4240,0
20230710,184200,142134285,4240,4240,4240,4240,0
20230710,184100,142134285,4240,4240,4240,4240,0
20230710,184000,142134285,4240,4240,4240,4240,0
20230710,183900,142134285,4240,4240,4240,4240,0
20230710,183800,142134285,4240,4240,4240,4240,0
20230710,183700,142134285,4240,4240,4240,4240,0
20230710,183600,142134285,4240,4240,4240,4240,0
20230710,183500,142134285,4240,4240,4240,4240,0
20230710,183400,142134285,4240,4240,4240,4240,0
20230710,183300,142134285,4240,4240,4240,4240,0
20230710,183200,142134285,4240,4240,4240,4240,0
20230710,183100,142134285,4240,4240,4240,4240,0
20230710,183000,142134285,4240,4240,4240,4240,0
20230710,182900,142134285,4240,4240,4240,4240,0
20230710,182800,142134285,4240,4240,4240,4240,0
20230710,182700,142134285,4240,4240,4240,4240,0
20230710,182600,142134285,4240,4240,4240,4240,0
20230710,182500,142134285,4240,4240,4240,4240,0
20230710,182400,142134285,4240,4240,4240,4240,0
20230710,182300,142134285,4240,4240,4240,4240,0
20230710,182200,142134285,4240,4240,4240,4240,0
20230710,182100,142134285,4240,4240,4240,4240,0
20230710,182000,142134285,4240,4240,4240,4240,0
20230710,181900,142134285,4240,4240,4240,4240,0
20230710,181800,142134285,4240,4240,4240,4240,0
20230710,181700,142134285,4240,4240,4240,4240,0
20230710,181600,142134285,4240,4240,4240,4240,0
20230710,181500,142134285,4240,4240,4240,4240,310
20230710,181400,142134285,4240,4240,4240,4240,0
20230710,181300,142134285,4240,4240,4240,4240,0
20230710,181200,142134285,4240,4240,4240,4240,0
20230710,181100,142134285,4240,4240,4240,4240,0
20230710,181000,142134285,4240,4240,4240,4240,0
20230710,180900,142134285,4240,4240,4240,4240,0
20230710,180800,142134285,4240,4240,4240,4240,0
20230710,180700,142134285,4240,4240,4240,4240,0
20230710,180600,142134285,4240,4240,4240,4240,0
20230710,180500,142134285,4240,4240,4240,4240,0
20230710,180400,142134285,4240,4240,4240,4240,0
20230710,180300,142134285,4240,4240,4240,4240,0
20230710,180200,142134285,4240,4240,4240,4240,0
20230710,180100,142134285,4240,4240,4240,4240,0
20230710,180000,142134285,4240,4240,4240,4240,0
20230710,175900,142134285,4240,4240,4240,4240,0
20230710,175800,142134285,4240,4240,4240,4240,0
20230710,175700,142134285,4240,4240,4240,4240,0
20230710,175600,142134285,4240,4240,4240,4240,0
20230710,175500,142134285,4240,4240,4240,4240,0
20230710,175400,142134285,4240,4240,4240,4240,0
20230710,175300,142134285,4240,4240,4240,4240,0
20230710,175200,142134285,4240,4240,4240,4240,0
20230710,175100,142134285,4240,4240,4240,4240,0
20230710,175000,142134285,4240,4240,4240,4240,0
20230710,174900,142134285,4240,4240,4240,4240,0
20230710,174800,142134285,4240,4240,4240,4240,0
20230710,174700,142134285,4240,4240,4240,4240,0
20230710,174600,142134285,4240,4240,4240,4240,0
20230710,174500,142134285,4240,4240,4240,4240,310
20230710,174400,142134285,4240,4240,4240,4240,0
20230710,174300,142134285,4240,4240,4240,4240,0
20230710,174200,142134285,4240,4240,4240,4240,0
20230710,174100,142134285,4240,4240,4240,4240,0
20230710,174000,142134285,4240,4240,4240,4240,0
20230710,173900,142134285,4240,4240,4240,4240,0
20230710,173800,142134285,4240,4240,4240,4240,0
20230710,173700,142134285,4240,4240,4240,4240,0
20230710,173600,142134285,4240,4240,4240,4240,0
20230710,173500,142134285,4240,4240,4240,4240,0
20230710,173400,142134285,4240,4240,4240,4240,0
20230710,173300,142134285,4240,4240,4240,4240,0
20230710,173200,142134285,4240,4240,4240,4240,0
20230710,173100,142134285,4240,4240,4240,4240,0
20230710,173000,142134285,4240,4240,4240,4240,0
20230710,172900,142134285,4240,4240,4240,4240,0
20230710,172800,142134285,4240,4240,4240,4240,0
20230710,172700,142134285,4240,4240,4240,4240,0
20230710,172600,142134285,4240,4240,4240,4240,0
20230710,172500,142134285,4240,4240,4240,4240,0
20230710,172400,142134285,4240,4240,4240,4240,0
20230710,172300,142134285,4240,4240,4240,4240,0
20230710,172200,142134285,4240,4240,4240,4240,0
20230710,172100,142134285,4240,4240,4240,4240,0
20230710,172000,142134285,4240,4240,4240,4240,0
20230710,171900,142134285,4240,4240,4240,4240,0
20230710,171800,142134285,4240,4240,4240,4240,0
20230710,171700,142134285,4240,4240,4240,4240,0
20230710,171600,142134285,4240,4240,4240,4240,0
20230710,171500,142134285,4240,4240,4240,4240,310
20230710,171400,142134285,4240,4240,4240,4240,0
20230710,171300,142134285,4240,4240,4240,4240,0
20230710,171200,142134285,4240,4240,4240,4240,0
20230710,171100,142134285,4240,4240,4240,4240,0
20230710,171000,142134285,4240,4240,4240,4240,0
20230710,170900,142134285,4240,4240,4240,4240,0
20230710,170800,142134285,4240,4240,4240,4240,0
20230710,170700,142134285,4240,4240,4240,4240,0
20230710,170600,142134285,4240,4240,4240,4240,0
20230710,170500,142134285,4240,4240,4240,4240,0
20230710,170400,142134285,4240,4240,4240,4240,0
20230710,170300,142134285,4240,4240,4240,4240,0
20230710,170200,142134285,4240,4240,4240,4240,0
20230710,170100,142134285,4240,4240,4240,4240,0
20230710,170000,142134285,4240,4240,4240,4240,0
20230710,165900,142134285,4240,4240,4240,4240,0
20230710,165800,142134285,4240,4240,4240,4240,0
20230710,165700,142134285,4240,4240,4240,4240,0
20230710,165600,142134285,4240,4240,4240,4240,0
20230710,165500,142134285,4240,4240,4240,4240,0
20230710,165400,142134285,4240,4240,4240,4240,0
20230710,165300,142134285,4240,4240,4240,4240,0
20230710,165200,142134285,4240,4240,4240,4240,0
20230710,165100,142134285,4240,4240,4240,4240,0
20230710,165000,142134285,4240,4240,4240,4240,0
20230710,164900,142134285,4240,4240,4240,4240,0
20230710,164800,142134285,4240,4240,4240,4240,0
20230710,164700,142134285,4240,4240,4240,4240,0
20230710,164600,142134285,4240,4240,4240,4240,0
20230710,164500,142134285,4240,4240,4240,4240,310
20230710,164400,142134285,4240,4240,4240,4240,0
20230710,164300,142134285,4240,4240,4240,4240,0
20230710,164200,142134285,4240,4240,4240,4240,0
20230710,164100,142134285,4240,4240,4240,4240,0
20230710,164000,142134285,4240,4240,4240,4240,0
20230710,163900,142134285,4240,4240,4240,4240,0
20230710,163800,142134285,4240,4240,4240,4240,0
20230710,163700,142134285,4240,4240,4240,4240,0
20230710,163600,142134285,4240,4240,4240,4240,0
20230710,163500,142134285,4240,4240,4240,4240,0
20230710,163400,142134285,4240,4240,4240,4240,0
20230710,163300,142134285,4240,4240,4240,4240,0
20230710,163200,142134285,4240,4240,4240,4240,0
20230710,163100,142134285,4240,4240,4240,4240,0
20230710,163000,142134285,4240,4240,4240,4240,0
20230710,162900,142134285,4240,4240,4240,4240,0
20230710,162800,142134285,4240,4240,4240,4240,0
20230710,162700,142134285,4240,4240,4240,4240,0
20230710,162600,142134285,4240,4240,4240,4240,0
20230710,162500,142134285,4240,4240,4240,4240,0
20230710,162400,142134285,4240,4240,4240,4240,0
20230710,162300,142134285,4240,4240,4240,4240,0
20230710,162200,142134285,4240,4240,4240,4240,0
20230710,162100,142134285,4240,4240,4240,4240,0
20230710,162000,142134285,4240,4240,4240,4240,0
20230710,161900,142134285,4240,4240,4240,4240,0
20230710,161800,142134285,4240,4240,4240,4240,0
20230710,161700,142134285,4240,4240,4240,4240,0
20230710,161600,142134285,4240,4240,4240,4240,0
20230710,161500,142134285,4240,4240,4240,4240,310
20230710,161400,142134285,4240,4240,4240,4240,0
20230710,161300,142134285,4240,4240,4240,4240,0
20230710,161200,142134285,4240,4240,4240,4240,0
20230710,161100,142134285,4240,4240,4240,4240,0
20230710,161000,142134285,4240,4240,4240,4240,0
20230710,160900,142134285,4240,4240,4240,4240,0
20230710,160800,142134285,4240,4240,4240,4240,0
20230710,160700,142134285,4240,4240,4240,4240,0
20230710,160600,142134285,4240,4240,4240,4240,0
20230710,160500,142134285,4240,4240,4240,4240,0
20230710,160400,142134285,4240,4240,4240,4240,0
20230710,160300,142134285,4240,4240,4240,4240,0
20230710,160200,142134285,4240,4240,4240,4240,0
20230710,160100,142134285,4240,4240,4240,4240,0
20230710,160000,142134285,4240,4240,4240,4240,0
20230710,155900,142134285,4240,4240,4240,4240,0
20230710,155800,142134285,4240,4240,4240,4240,0
20230710,155700,142134285,4240,4240,4240,4240,0
20230710,155600,142134285,4240,4240,4240,4240,0
20230710,155500,142134285,4240,4240,4240,4240,0
20230710,155400,142134285,4240,4240,4240,4240,0
20230710,155300,142134285,4240,4240,4240,4240,0
20230710,155200,142134285,4240,4240,4240,4240,0
20230710,155100,142134285,4240,4240,4240,4240,0
20230710,155000,142134285,4240,4240,4240,4240,0
20230710,154900,142134285,4240,4240,4240,4240,0
20230710,154800,142134285,4240,4240,4240,4240,0
20230710,154700,142134285,4240,4240,4240,4240,0
20230710,154600,142134285,4240,4240,4240,4240,0
20230710,154500,142134285,4240,4240,4240,4240,310
20230710,154400,142134285,4240,4240,4240,4240,0
20230710,154300,142134285,4240,4240,4240,4240,0
20230710,154200,142134285,4240,4240,4240,4240,0
20230710,154100,142134285,4240,4240,4240,4240,0
20230710,154000,142134285,4240,4240,4240,4240,0
20230710,153900,142134285,4240,4240,4240,4240,0
20230710,153800,142134285,4240,4240,4240,4240,0
20230710,153700,142134285,4240,4240,4240,4240,0
20230710,153600,142134285,4240,4240,4240,4240,0
20230710,153500,142134285,4240,4240,4240,4240,0
20230710,153400,142134285,4240,4240,4240,4240,0
20230710,153300,142134285,4240,4240,4240,4240,0
20230710,153200,142134285,4240,4240,4240,4240,0
20230710,153100,142134285,4240,4240,4240,4240,0
20230710,153000,142134285,4240,4240,4240,4240,310
20230710,152900,140819885,4225,4225,4225,4225,0
20230710,152800,140819885,4225,4225,4225,4225,0
20230710,152700,140819885,4225,4225,4225,4225,0
20230710,152600,140819885,4225,4225,4225,4225,0
20230710,152500,140819885,4225,4225,4225,4225,0
20230710,152400,140819885,4225,4225,4225,4225,0
20230710,152300,140819885,4225,4225,4225,4225,0
20230710,152200,140819885,4225,4225,4225,4225,0
20230710,152100,140819885,4225,4225,4225,4225,0
20230710,152000,140819885,4225,4225,4225,4225,0
20230710,151900,140819885,4225,4225,4225,4225,1
20230710,151800,140815660,4195,4195,4195,4195,0
20230710,151700,140815660,4195,4195,4195,4195,0
20230710,151600,140815660,4195,4195,4195,4195,0
20230710,151500,140815660,4195,4195,4195,4195,0
20230710,151400,140815660,4195,4225,4225,4195,2
20230710,151300,140807240,4200,4200,4200,4200,0
20230710,151200,140807240,4200,4200,4200,4200,219
20230710,151100,139887440,4205,4205,4205,4205,116
20230710,151000,139399660,4205,4205,4205,4205,0
20230710,150900,139399660,4205,4205,4205,4205,0
20230710,150800,139399660,4205,4205,4205,4205,0
20230710,150700,139399660,4205,4205,4205,4205,0
20230710,150600,139399660,4205,4205,4205,4205,0
20230710,150500,139399660,4205,4205,4205,4205,0
20230710,150400,139399660,4205,4205,4205,4205,0
20230710,150300,139399660,4205,4205,4205,4205,0
20230710,150200,139399660,4205,4205,4205,4205,0
20230710,150100,139399660,4205,4205,4205,4205,0
20230710,150000,139399660,4205,4210,4210,4205,30
20230710,145900,139273370,4230,4210,4230,4210,63
20230710,145800,139007540,4210,4235,4235,4210,3
20230710,145700,138994860,4235,4235,4235,4235,0
20230710,145600,138994860,4235,4235,4235,4235,0
20230710,145500,138994860,4235,4235,4235,4235,0
20230710,145400,138994860,4235,4235,4235,4235,0
20230710,145300,138994860,4235,4235,4235,4235,0
20230710,145200,138994860,4235,4235,4235,4235,0
20230710,145100,138994860,4235,4235,4235,4235,0
20230710,145000,138994860,4235,4235,4235,4235,0
20230710,144900,138994860,4235,4235,4235,4235,0
20230710,144800,138994860,4235,4235,4235,4235,0
20230710,144700,138994860,4235,4235,4235,4235,0
20230710,144600,138994860,4235,4235,4235,4235,0
20230710,144500,138994860,4235,4235,4235,4235,150
20230710,144400,138359610,4235,4235,4235,4235,0
20230710,144300,138359610,4235,4235,4235,4235,0
20230710,144200,138359610,4235,4235,4235,4235,1
20230710,144100,138355375,4210,4210,4210,4210,0
20230710,144000,138355375,4210,4210,4210,4210,0
20230710,143900,138355375,4210,4210,4210,4210,0
20230710,143800,138355375,4210,4210,4210,4210,0
20230710,143700,138355375,4210,4210,4210,4210,0
20230710,143600,138355375,4210,4210,4210,4210,1
20230710,143500,138351165,4240,4240,4240,4240,0
20230710,143400,138351165,4240,4240,4240,4240,0
20230710,143300,138351165,4240,4240,4240,4240,0
20230710,143200,138351165,4240,4215,4240,4215,159
20230710,143100,137678035,4215,4215,4215,4215,0
20230710,143000,137678035,4215,4215,4215,4215,0
20230710,142900,137678035,4215,4215,4215,4215,0
20230710,142800,137678035,4215,4215,4215,4215,1
20230710,142700,137673820,4215,4215,4215,4215,21
20230710,142600,137585305,4215,4215,4215,4215,0
20230710,142500,137585305,4215,4215,4215,4215,0
20230710,142400,137585305,4215,4215,4215,4215,0
20230710,142300,137585305,4215,4215,4215,4215,0
20230710,142200,137585305,4215,4215,4215,4215,0
20230710,142100,137585305,4215,4215,4215,4215,0
20230710,142000,137585305,4215,4215,4215,4215,0
20230710,141900,137585305,4215,4215,4215,4215,0
20230710,141800,137585305,4215,4215,4215,4215,0
20230710,141700,137585305,4215,4215,4215,4215,0
20230710,141600,137585305,4215,4215,4215,4215,0
20230710,141500,137585305,4215,4215,4215,4215,0
20230710,141400,137585305,4215,4215,4215,4215,0
20230710,141300,137585305,4215,4215,4215,4215,0
20230710,141200,137585305,4215,4215,4215,4215,0
20230710,141100,137585305,4215,4215,4215,4215,0
20230710,141000,137585305,4215,4215,4215,4215,0
20230710,140900,137585305,4215,4215,4215,4215,0
20230710,140800,137585305,4215,4215,4215,4215,0
20230710,140700,137585305,4215,4215,4215,4215,0
20230710,140600,137585305,4215,4215,4215,4210,5
20230710,140500,137564235,4215,4225,4225,4215,344
20230710,140400,136114145,4230,4230,4230,4230,309
20230710,140300,134807075,4240,4240,4240,4240,0
20230710,140200,134807075,4240,4240,4240,4240,0
20230710,140100,134807075,4240,4240,4240,4240,0
20230710,140000,134807075,4240,4240,4240,4240,0
20230710,135900,134807075,4240,4240,4240,4240,0
20230710,135800,134807075,4240,4240,4240,4240,0
20230710,135700,134807075,4240,4240,4240,4240,0
20230710,135600,134807075,4240,4240,4240,4240,0
20230710,135500,134807075,4240,4240,4240,4240,0
20230710,135400,134807075,4240,4240,4240,4240,0
20230710,135300,134807075,4240,4240,4240,4240,0
20230710,135200,134807075,4240,4240,4240,4240,1
20230710,135100,134802835,4230,4230,4230,4230,0
20230710,135000,134802835,4230,4230,4230,4230,0
20230710,134900,134802835,4230,4230,4230,4230,0
20230710,134800,134802835,4230,4230,4230,4230,0
20230710,134700,134802835,4230,4230,4230,4230,1501
20230710,134600,128453605,4240,4240,4240,4240,35
20230710,134500,128305205,4240,4240,4240,4240,14
20230710,134400,128245845,4240,4240,4240,4240,0
20230710,134300,128245845,4240,4240,4240,4240,0
20230710,134200,128245845,4240,4240,4240,4240,0
20230710,134100,128245845,4240,4240,4240,4240,0
20230710,134000,128245845,4240,4240,4240,4240,0
20230710,133900,128245845,4240,4240,4240,4240,0
20230710,133800,128245845,4240,4240,4240,4240,0
20230710,133700,128245845,4240,4240,4240,4240,0
20230710,133600,128245845,4240,4240,4240,4240,0
20230710,133500,128245845,4240,4240,4240,4240,0
20230710,133400,128245845,4240,4240,4240,4240,0
20230710,133300,128245845,4240,4240,4240,4240,0
20230710,133200,128245845,4240,4240,4240,4240,0
20230710,133100,128245845,4240,4240,4240,4240,0
20230710,133000,128245845,4240,4235,4240,4235,170
20230710,132900,127525065,4240,4240,4240,4240,0
20230710,132800,127525065,4240,4240,4240,4240,0
20230710,132700,127525065,4240,4240,4240,4240,0
20230710,132600,127525065,4240,4240,4240,4240,0
20230710,132500,127525065,4240,4240,4240,4240,24
20230710,132400,127423305,4240,4240,4240,4240,0
20230710,132300,127423305,4240,4240,4240,4240,0
20230710,132200,127423305,4240,4230,4240,4230,262
20230710,132100,126314875,4230,4230,4230,4230,0
20230710,132000,126314875,4230,4230,4230,4230,795
20230710,131900,122952025,4230,4230,4230,4230,0
20230710,131800,122952025,4230,4230,4230,4230,0
20230710,131700,122952025,4230,4230,4230,4230,3
20230710,131600,122939335,4240,4240,4240,4240,0
20230710,131500,122939335,4240,4240,4240,4240,0
20230710,131400,122939335,4240,4240,4240,4240,0
20230710,131300,122939335,4240,4240,4240,4240,1
20230710,131200,122935095,4240,4240,4240,4240,0
20230710,131100,122935095,4240,4240,4240,4240,172
20230710,131000,122205815,4240,4240,4240,4240,709
20230710,130900,119199655,4230,4230,4230,4230,0
20230710,130800,119199655,4230,4230,4230,4230,0
20230710,130700,119199655,4230,4230,4230,4230,0
20230710,130600,119199655,4230,4230,4230,4230,0
20230710,130500,119199655,4230,4230,4230,4230,0
20230710,130400,119199655,4230,4230,4230,4230,0
20230710,130300,119199655,4230,4230,4230,4230,0
20230710,130200,119199655,4230,4230,4230,4230,0
20230710,130100,119199655,4230,4230,4230,4230,0
20230710,130000,119199655,4230,4230,4230,4230,100
20230710,125900,118776655,4230,4230,4230,4230,0
20230710,125800,118776655,4230,4230,4230,4230,0
20230710,125700,118776655,4230,4230,4230,4230,0
20230710,125600,118776655,4230,4230,4230,4230,0
20230710,125500,118776655,4230,4230,4230,4230,0
20230710,125400,118776655,4230,4230,4230,4230,2
20230710,125300,118768195,4225,4225,4225,4225,0
20230710,125200,118768195,4225,4225,4225,4225,0
20230710,125100,118768195,4225,4225,4225,4225,0
20230710,125000,118768195,4225,4225,4225,4225,0
20230710,124900,118768195,4225,4225,4225,4225,0
20230710,124800,118768195,4225,4225,4225,4225,0
20230710,124700,118768195,4225,4225,4225,4225,277
20230710,124600,117597870,4230,4230,4230,4230,0
20230710,124500,117597870,4230,4230,4230,4230,0
20230710,124400,117597870,4230,4230,4230,4230,0
20230710,124300,117597870,4230,4230,4230,4230,0
20230710,124200,117597870,4230,4230,4230,4230,0
20230710,124100,117597870,4230,4230,4230,4230,0
20230710,124000,117597870,4230,4230,4230,4230,5
20230710,123900,117576720,4230,4230,4230,4230,0
20230710,123800,117576720,4230,4230,4230,4230,0
20230710,123700,117576720,4230,4230,4230,4230,8
20230710,123600,117542880,4230,4230,4230,4230,0
20230710,123500,117542880,4230,4230,4230,4230,20
20230710,123400,117458280,4235,4230,4235,4230,158
20230710,123300,116789230,4225,4225,4225,4225,0
20230710,123200,116789230,4225,4225,4225,4225,0
20230710,123100,116789230,4225,4225,4225,4225,0
20230710,123000,116789230,4225,4225,4225,4225,0
20230710,122900,116789230,4225,4225,4225,4225,30
20230710,122800,116662480,4225,4225,4225,4225,0
20230710,122700,116662480,4225,4225,4225,4225,0
20230710,122600,116662480,4225,4225,4225,4225,0
20230710,122500,116662480,4225,4225,4225,4225,0
20230710,122400,116662480,4225,4225,4225,4225,0
20230710,122300,116662480,4225,4225,4225,4225,0
20230710,122200,116662480,4225,4225,4225,4225,0
20230710,122100,116662480,4225,4225,4225,4225,0
20230710,122000,116662480,4225,4225,4225,4225,0
20230710,121900,116662480,4225,4225,4225,4225,0
20230710,121800,116662480,4225,4225,4225,4225,0
20230710,121700,116662480,4225,4225,4225,4225,0
20230710,121600,116662480,4225,4225,4225,4225,0
20230710,121500,116662480,4225,4225,4225,4225,0
20230710,121400,116662480,4225,4225,4225,4225,0
20230710,121300,116662480,4225,4225,4225,4225,0
20230710,121200,116662480,4225,4225,4225,4225,0
20230710,121100,116662480,4225,4225,4225,4225,0
20230710,121000,116662480,4225,4225,4225,4225,0
20230710,120900,116662480,4225,4225,4225,4225,0
20230710,120800,116662480,4225,4225,4225,4225,0
20230710,120700,116662480,4225,4225,4225,4225,0
20230710,120600,116662480,4225,4225,4225,4225,0
20230710,120500,116662480,4225,4225,4225,4225,0
20230710,120400,116662480,4225,4225,4225,4225,0
20230710,120300,116662480,4225,4225,4225,4225,0
20230710,120200,116662480,4225,4225,4225,4225,0
20230710,120100,116662480,4225,4225,4225,4225,0
20230710,120000,116662480,4225,4225,4225,4225,0
20230710,115900,116662480,4225,4225,4225,4225,0
20230710,115800,116662480,4225,4225,4225,4225,0
20230710,115700,116662480,4225,4225,4225,4225,0
20230710,115600,116662480,4225,4225,4225,4225,0
20230710,115500,116662480,4225,4225,4225,4225,0
20230710,115400,116662480,4225,4225,4225,4225,0
20230710,115300,116662480,4225,4225,4225,4225,0
20230710,115200,116662480,4225,4225,4225,4225,0
20230710,115100,116662480,4225,4225,4225,4225,0
20230710,115000,116662480,4225,4225,4225,4225,0
20230710,114900,116662480,4225,4225,4225,4225,0
20230710,114800,116662480,4225,4225,4225,4225,0
20230710,114700,116662480,4225,4225,4225,4225,0
20230710,114600,116662480,4225,4225,4225,4225,0
20230710,114500,116662480,4225,4225,4225,4225,0
20230710,114400,116662480,4225,4225,4225,4225,0
20230710,114300,116662480,4225,4225,4225,4225,0
20230710,114200,116662480,4225,4225,4225,4225,0
20230710,114100,116662480,4225,4225,4225,4225,0
20230710,114000,116662480,4225,4225,4225,4225,0
20230710,113900,116662480,4225,4225,4225,4225,0
20230710,113800,116662480,4225,4225,4225,4225,0
20230710,113700,116662480,4225,4225,4225,4225,0
20230710,113600,116662480,4225,4225,4225,4225,1
20230710,113500,116658255,4220,4220,4220,4220,83
20230710,113400,116307995,4220,4220,4220,4220,0
20230710,113300,116307995,4220,4220,4220,4220,12
20230710,113200,116257355,4215,4205,4215,4205,20
20230710,113100,116173065,4210,4210,4210,4210,0
20230710,113000,116173065,4210,4210,4210,4210,250
20230710,112900,115120565,4205,4205,4205,4205,0
20230710,112800,115120565,4205,4205,4205,4205,0
20230710,112700,115120565,4205,4205,4205,4205,10
20230710,112600,115078515,4200,4200,4200,4200,0
20230710,112500,115078515,4200,4200,4200,4200,0
20230710,112400,115078515,4200,4200,4200,4200,0
20230710,112300,115078515,4200,4200,4200,4200,1
20230710,112200,115074315,4190,4190,4190,4190,0
20230710,112100,115074315,4190,4190,4190,4190,0
20230710,112000,115074315,4190,4190,4190,4190,0
20230710,111900,115074315,4190,4190,4190,4190,0
20230710,111800,115074315,4190,4190,4190,4190,0
20230710,111700,115074315,4190,4205,4205,4190,54
20230710,111600,114847705,4220,4220,4220,4220,0
20230710,111500,114847705,4220,4220,4220,4220,0
20230710,111400,114847705,4220,4220,4220,4220,0
20230710,111300,114847705,4220,4220,4220,4220,0
20230710,111200,114847705,4220,4220,4220,4220,0
20230710,111100,114847705,4220,4220,4220,4220,0
20230710,111000,114847705,4220,4220,4220,4220,0
20230710,110900,114847705,4220,4220,4220,4220,0
20230710,110800,114847705,4220,4210,4220,4210,200
20230710,110700,114003720,4195,4195,4195,4195,0
20230710,110600,114003720,4195,4195,4195,4195,1
20230710,110500,113999525,4220,4220,4220,4220,0
20230710,110400,113999525,4220,4220,4220,4220,0
20230710,110300,113999525,4220,4220,4220,4220,0
20230710,110200,113999525,4220,4220,4220,4220,0
20230710,110100,113999525,4220,4220,4220,4220,0
20230710,110000,113999525,4220,4215,4220,4215,23
20230710,105900,113902480,4215,4215,4215,4215,0
20230710,105800,113902480,4215,4205,4215,4205,3
20230710,105700,113889850,4190,4200,4200,4190,518
20230710,105600,111716685,4200,4200,4200,4200,0
20230710,105500,111716685,4200,4220,4220,4200,25
20230710,105400,111611325,4200,4200,4200,4200,14
20230710,105300,111552525,4200,4200,4200,4200,0
20230710,105200,111552525,4200,4200,4200,4200,0
20230710,105100,111552525,4200,4200,4200,4200,0
20230710,105000,111552525,4200,4220,4220,4200,130
20230710,104900,111004645,4210,4210,4210,4210,0
20230710,104800,111004645,4210,4210,4210,4210,0
20230710,104700,111004645,4210,4210,4210,4210,0
20230710,104600,111004645,4210,4215,4215,4210,83
20230710,104500,110655025,4215,4215,4215,4215,0
20230710,104400,110655025,4215,4215,4215,4215,0
20230710,104300,110655025,4215,4215,4215,4215,1
20230710,104200,110650810,4220,4220,4220,4220,0
20230710,104100,110650810,4220,4220,4220,4220,0
20230710,104000,110650810,4220,4220,4220,4220,0
20230710,103900,110650810,4220,4220,4220,4220,0
20230710,103800,110650810,4220,4220,4220,4220,0
20230710,103700,110650810,4220,4220,4220,4220,164
20230710,103600,109958730,4220,4220,4220,4220,0
20230710,103500,109958730,4220,4215,4220,4215,3
20230710,103400,109946080,4215,4215,4215,4215,31
20230710,103300,109815415,4240,4240,4240,4240,0
20230710,103200,109815415,4240,4215,4240,4215,159
20230710,103100,109141280,4210,4210,4210,4210,0
20230710,103000,109141280,4210,4210,4210,4210,0
20230710,102900,109141280,4210,4210,4210,4210,0
20230710,102800,109141280,4210,4210,4210,4210,1
20230710,102700,109137070,4240,4240,4240,4240,0
20230710,102600,109137070,4240,4240,4240,4240,0
20230710,102500,109137070,4240,4240,4240,4240,0
20230710,102400,109137070,4240,4240,4240,4240,0
20230710,102300,109137070,4240,4240,4240,4240,18
20230710,102200,109060750,4240,4240,4240,4240,0
20230710,102100,109060750,4240,4240,4240,4240,0
20230710,102000,109060750,4240,4240,4240,4240,0
20230710,101900,109060750,4240,4240,4240,4240,0
20230710,101800,109060750,4240,4240,4240,4240,0
20230710,101700,109060750,4240,4240,4240,4240,1
20230710,101600,109056510,4210,4210,4210,4210,0
20230710,101500,109056510,4210,4210,4210,4210,0
20230710,101400,109056510,4210,4210,4210,4210,1
20230710,101300,109052300,4240,4240,4240,4240,0
20230710,101200,109052300,4240,4200,4240,4200,8156
20230710,101100,74646015,4190,4190,4190,4190,1
20230710,101000,74641825,4185,4210,4210,4185,11
20230710,100900,74595645,4215,4215,4215,4215,25
20230710,100800,74490270,4215,4215,4215,4215,300
20230710,100700,73225770,4210,4210,4210,4210,28
20230710,100600,73107890,4210,4205,4210,4205,71
20230710,100500,72809145,4205,4205,4205,4205,1
20230710,100400,72804940,4200,4200,4200,4200,1722
20230710,100300,65572540,4200,4200,4200,4200,23
20230710,100200,65475940,4200,4200,4200,4200,31
20230710,100100,65345740,4190,4190,4190,4190,16
20230710,100000,65278700,4190,4200,4200,4190,13
20230710,095900,65224215,4195,4185,4195,4185,6
20230710,095800,65199090,4180,4185,4185,4180,441
20230710,095700,63353510,4180,4185,4185,4180,47
20230710,095600,63156825,4185,4185,4185,4185,0
20230710,095500,63156825,4185,4185,4185,4185,0
20230710,095400,63156825,4185,4190,4190,4185,71
20230710,095300,62859340,4190,4190,4190,4190,0
20230710,095200,62859340,4190,4190,4190,4190,1
20230710,095100,62855150,4180,4180,4180,4180,1
20230710,095000,62850970,4195,4190,4195,4190,455
20230710,094900,60944410,4190,4185,4190,4185,49
20230710,094800,60739115,4180,4180,4180,4180,0
20230710,094700,60739115,4180,4180,4180,4180,1
20230710,094600,60734935,4180,4180,4180,4180,19
20230710,094500,60655515,4175,4175,4175,4175,0
20230710,094400,60655515,4175,4175,4175,4175,1
20230710,094300,60651340,4170,4170,4170,4170,0
20230710,094200,60651340,4170,4170,4170,4170,262
20230710,094100,59558800,4170,4170,4170,4170,2
20230710,094000,59550460,4155,4155,4155,4155,0
20230710,093900,59550460,4155,4155,4155,4155,0
20230710,093800,59550460,4155,4155,4155,4155,0
20230710,093700,59550460,4155,4155,4155,4155,0
20230710,093600,59550460,4155,4155,4155,4155,0
20230710,093500,59550460,4155,4155,4155,4155,0
20230710,093400,59550460,4155,4155,4155,4155,0
20230710,093300,59550460,4155,4155,4190,4155,162
20230710,093200,58873115,4155,4155,4155,4155,0
20230710,093100,58873115,4155,4155,4155,4155,0
20230710,093000,58873115,4155,4155,4155,4155,0
20230710,092900,58873115,4155,4160,4160,4155,140
20230710,092800,58290795,4160,4160,4160,4160,0
20230710,092700,58290795,4160,4160,4160,4160,2
20230710,092600,58282475,4160,4160,4160,4160,0
20230710,092500,58282475,4160,4160,4160,4160,49
20230710,092400,58078635,4160,4160,4160,4160,5
20230710,092300,58057835,4160,4160,4160,4160,0
20230710,092200,58057835,4160,4155,4160,4155,300
20230710,092100,56809875,4160,4160,4160,4160,293
20230710,092000,55590995,4160,4160,4160,4160,145
20230710,091900,54987795,4155,4155,4155,4155,0
20230710,091800,54987795,4155,4160,4160,4155,33
20230710,091700,54850545,4160,4165,4165,4160,373
20230710,091600,53297865,4160,4160,4160,4160,64
20230710,091500,53031625,4160,4160,4160,4160,0
20230710,091400,53031625,4160,4165,4165,4160,17
20230710,091300,52960900,4165,4165,4165,4165,0
20230710,091200,52960900,4165,4165,4165,4165,2
20230710,091100,52952570,4155,4155,4155,4155,0
20230710,091000,52952570,4155,4185,4185,4150,126
20230710,090900,52425455,4190,4190,4190,4190,0
20230710,090800,52425455,4190,4190,4190,4190,316
20230710,090700,51101415,4190,4160,4190,4160,112
20230710,090600,50635335,4160,4145,4160,4145,4241
20230710,090500,33011600,4145,4190,4190,4140,1379
20230710,090400,27292345,4190,4155,4190,4150,44
20230710,090300,27108990,4190,4190,4190,4160,2949
20230710,090200,14831330,4170,4170,4170,4170,27
20230710,090100,14718740,4170,4170,4170,4170,263
20230710,090000,13622030,4170,4195,4195,4170,3255