KissMeData/088130/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194600,204833390,7720,7720,7720,7720,338
20230710,194500,204833390,7720,7720,7720,7720,0
20230710,194400,204833390,7720,7720,7720,7720,0
20230710,194300,204833390,7720,7720,7720,7720,0
20230710,194200,204833390,7720,7720,7720,7720,0
20230710,194100,204833390,7720,7720,7720,7720,0
20230710,194000,204833390,7720,7720,7720,7720,0
20230710,193900,204833390,7720,7720,7720,7720,0
20230710,193800,204833390,7720,7720,7720,7720,0
20230710,193700,204833390,7720,7720,7720,7720,0
20230710,193600,204833390,7720,7720,7720,7720,0
20230710,193500,204833390,7720,7720,7720,7720,0
20230710,193400,204833390,7720,7720,7720,7720,0
20230710,193300,204833390,7720,7720,7720,7720,0
20230710,193200,204833390,7720,7720,7720,7720,0
20230710,193100,204833390,7720,7720,7720,7720,0
20230710,193000,204833390,7720,7720,7720,7720,0
20230710,192900,204833390,7720,7720,7720,7720,0
20230710,192800,204833390,7720,7720,7720,7720,0
20230710,192700,204833390,7720,7720,7720,7720,0
20230710,192600,204833390,7720,7720,7720,7720,0
20230710,192500,204833390,7720,7720,7720,7720,0
20230710,192400,204833390,7720,7720,7720,7720,0
20230710,192300,204833390,7720,7720,7720,7720,0
20230710,192200,204833390,7720,7720,7720,7720,0
20230710,192100,204833390,7720,7720,7720,7720,0
20230710,192000,204833390,7720,7720,7720,7720,0
20230710,191900,204833390,7720,7720,7720,7720,0
20230710,191800,204833390,7720,7720,7720,7720,0
20230710,191700,204833390,7720,7720,7720,7720,0
20230710,191600,204833390,7720,7720,7720,7720,338
20230710,191500,204833390,7720,7720,7720,7720,0
20230710,191400,204833390,7720,7720,7720,7720,0
20230710,191300,204833390,7720,7720,7720,7720,0
20230710,191200,204833390,7720,7720,7720,7720,0
20230710,191100,204833390,7720,7720,7720,7720,0
20230710,191000,204833390,7720,7720,7720,7720,0
20230710,190900,204833390,7720,7720,7720,7720,0
20230710,190800,204833390,7720,7720,7720,7720,0
20230710,190700,204833390,7720,7720,7720,7720,0
20230710,190600,204833390,7720,7720,7720,7720,0
20230710,190500,204833390,7720,7720,7720,7720,0
20230710,190400,204833390,7720,7720,7720,7720,0
20230710,190300,204833390,7720,7720,7720,7720,0
20230710,190200,204833390,7720,7720,7720,7720,0
20230710,190100,204833390,7720,7720,7720,7720,0
20230710,190000,204833390,7720,7720,7720,7720,0
20230710,185900,204833390,7720,7720,7720,7720,0
20230710,185800,204833390,7720,7720,7720,7720,0
20230710,185700,204833390,7720,7720,7720,7720,0
20230710,185600,204833390,7720,7720,7720,7720,0
20230710,185500,204833390,7720,7720,7720,7720,0
20230710,185400,204833390,7720,7720,7720,7720,0
20230710,185300,204833390,7720,7720,7720,7720,0
20230710,185200,204833390,7720,7720,7720,7720,0
20230710,185100,204833390,7720,7720,7720,7720,0
20230710,185000,204833390,7720,7720,7720,7720,0
20230710,184900,204833390,7720,7720,7720,7720,0
20230710,184800,204833390,7720,7720,7720,7720,0
20230710,184700,204833390,7720,7720,7720,7720,0
20230710,184600,204833390,7720,7720,7720,7720,338
20230710,184500,204833390,7720,7720,7720,7720,0
20230710,184400,204833390,7720,7720,7720,7720,0
20230710,184300,204833390,7720,7720,7720,7720,0
20230710,184200,204833390,7720,7720,7720,7720,0
20230710,184100,204833390,7720,7720,7720,7720,0
20230710,184000,204833390,7720,7720,7720,7720,0
20230710,183900,204833390,7720,7720,7720,7720,0
20230710,183800,204833390,7720,7720,7720,7720,0
20230710,183700,204833390,7720,7720,7720,7720,0
20230710,183600,204833390,7720,7720,7720,7720,0
20230710,183500,204833390,7720,7720,7720,7720,0
20230710,183400,204833390,7720,7720,7720,7720,0
20230710,183300,204833390,7720,7720,7720,7720,0
20230710,183200,204833390,7720,7720,7720,7720,0
20230710,183100,204833390,7720,7720,7720,7720,0
20230710,183000,204833390,7720,7720,7720,7720,0
20230710,182900,204833390,7720,7720,7720,7720,0
20230710,182800,204833390,7720,7720,7720,7720,0
20230710,182700,204833390,7720,7720,7720,7720,0
20230710,182600,204833390,7720,7720,7720,7720,0
20230710,182500,204833390,7720,7720,7720,7720,0
20230710,182400,204833390,7720,7720,7720,7720,0
20230710,182300,204833390,7720,7720,7720,7720,0
20230710,182200,204833390,7720,7720,7720,7720,0
20230710,182100,204833390,7720,7720,7720,7720,0
20230710,182000,204833390,7720,7720,7720,7720,0
20230710,181900,204833390,7720,7720,7720,7720,0
20230710,181800,204833390,7720,7720,7720,7720,0
20230710,181700,204833390,7720,7720,7720,7720,0
20230710,181600,204833390,7720,7720,7720,7720,338
20230710,181500,204833390,7720,7720,7720,7720,0
20230710,181400,204833390,7720,7720,7720,7720,0
20230710,181300,204833390,7720,7720,7720,7720,0
20230710,181200,204833390,7720,7720,7720,7720,0
20230710,181100,204833390,7720,7720,7720,7720,0
20230710,181000,204833390,7720,7720,7720,7720,0
20230710,180900,204833390,7720,7720,7720,7720,0
20230710,180800,204833390,7720,7720,7720,7720,0
20230710,180700,204833390,7720,7720,7720,7720,0
20230710,180600,204833390,7720,7720,7720,7720,0
20230710,180500,204833390,7720,7720,7720,7720,0
20230710,180400,204833390,7720,7720,7720,7720,0
20230710,180300,204833390,7720,7720,7720,7720,0
20230710,180200,204833390,7720,7720,7720,7720,0
20230710,180100,204833390,7720,7720,7720,7720,0
20230710,180000,204833390,7720,7720,7720,7720,0
20230710,175900,204833390,7720,7720,7720,7720,0
20230710,175800,204833390,7720,7720,7720,7720,0
20230710,175700,204833390,7720,7720,7720,7720,0
20230710,175600,204833390,7720,7720,7720,7720,0
20230710,175500,204833390,7720,7720,7720,7720,0
20230710,175400,204833390,7720,7720,7720,7720,0
20230710,175300,204833390,7720,7720,7720,7720,0
20230710,175200,204833390,7720,7720,7720,7720,0
20230710,175100,204833390,7720,7720,7720,7720,0
20230710,175000,204833390,7720,7720,7720,7720,0
20230710,174900,204833390,7720,7720,7720,7720,0
20230710,174800,204833390,7720,7720,7720,7720,0
20230710,174700,204833390,7720,7720,7720,7720,0
20230710,174600,204833390,7720,7720,7720,7720,338
20230710,174500,204833390,7720,7720,7720,7720,0
20230710,174400,204833390,7720,7720,7720,7720,0
20230710,174300,204833390,7720,7720,7720,7720,0
20230710,174200,204833390,7720,7720,7720,7720,0
20230710,174100,204833390,7720,7720,7720,7720,0
20230710,174000,204833390,7720,7720,7720,7720,0
20230710,173900,204833390,7720,7720,7720,7720,0
20230710,173800,204833390,7720,7720,7720,7720,0
20230710,173700,204833390,7720,7720,7720,7720,0
20230710,173600,204833390,7720,7720,7720,7720,0
20230710,173500,204833390,7720,7720,7720,7720,0
20230710,173400,204833390,7720,7720,7720,7720,0
20230710,173300,204833390,7720,7720,7720,7720,0
20230710,173200,204833390,7720,7720,7720,7720,0
20230710,173100,204833390,7720,7720,7720,7720,0
20230710,173000,204833390,7720,7720,7720,7720,0
20230710,172900,204833390,7720,7720,7720,7720,0
20230710,172800,204833390,7720,7720,7720,7720,0
20230710,172700,204833390,7720,7720,7720,7720,0
20230710,172600,204833390,7720,7720,7720,7720,0
20230710,172500,204833390,7720,7720,7720,7720,0
20230710,172400,204833390,7720,7720,7720,7720,0
20230710,172300,204833390,7720,7720,7720,7720,0
20230710,172200,204833390,7720,7720,7720,7720,0
20230710,172100,204833390,7720,7720,7720,7720,0
20230710,172000,204833390,7720,7720,7720,7720,0
20230710,171900,204833390,7720,7720,7720,7720,0
20230710,171800,204833390,7720,7720,7720,7720,0
20230710,171700,204833390,7720,7720,7720,7720,0
20230710,171600,204833390,7720,7720,7720,7720,338
20230710,171500,204833390,7720,7720,7720,7720,0
20230710,171400,204833390,7720,7720,7720,7720,0
20230710,171300,204833390,7720,7720,7720,7720,0
20230710,171200,204833390,7720,7720,7720,7720,0
20230710,171100,204833390,7720,7720,7720,7720,0
20230710,171000,204833390,7720,7720,7720,7720,0
20230710,170900,204833390,7720,7720,7720,7720,0
20230710,170800,204833390,7720,7720,7720,7720,0
20230710,170700,204833390,7720,7720,7720,7720,0
20230710,170600,204833390,7720,7720,7720,7720,0
20230710,170500,204833390,7720,7720,7720,7720,0
20230710,170400,204833390,7720,7720,7720,7720,0
20230710,170300,204833390,7720,7720,7720,7720,0
20230710,170200,204833390,7720,7720,7720,7720,0
20230710,170100,204833390,7720,7720,7720,7720,0
20230710,170000,204833390,7720,7720,7720,7720,0
20230710,165900,204833390,7720,7720,7720,7720,0
20230710,165800,204833390,7720,7720,7720,7720,0
20230710,165700,204833390,7720,7720,7720,7720,0
20230710,165600,204833390,7720,7720,7720,7720,0
20230710,165500,204833390,7720,7720,7720,7720,0
20230710,165400,204833390,7720,7720,7720,7720,0
20230710,165300,204833390,7720,7720,7720,7720,0
20230710,165200,204833390,7720,7720,7720,7720,0
20230710,165100,204833390,7720,7720,7720,7720,0
20230710,165000,204833390,7720,7720,7720,7720,0
20230710,164900,204833390,7720,7720,7720,7720,0
20230710,164800,204833390,7720,7720,7720,7720,0
20230710,164700,204833390,7720,7720,7720,7720,0
20230710,164600,204833390,7720,7720,7720,7720,338
20230710,164500,204833390,7720,7720,7720,7720,0
20230710,164400,204833390,7720,7720,7720,7720,0
20230710,164300,204833390,7720,7720,7720,7720,0
20230710,164200,204833390,7720,7720,7720,7720,0
20230710,164100,204833390,7720,7720,7720,7720,0
20230710,164000,204833390,7720,7720,7720,7720,0
20230710,163900,204833390,7720,7720,7720,7720,0
20230710,163800,204833390,7720,7720,7720,7720,0
20230710,163700,204833390,7720,7720,7720,7720,0
20230710,163600,204833390,7720,7720,7720,7720,0
20230710,163500,204833390,7720,7720,7720,7720,0
20230710,163400,204833390,7720,7720,7720,7720,0
20230710,163300,204833390,7720,7720,7720,7720,0
20230710,163200,204833390,7720,7720,7720,7720,0
20230710,163100,204833390,7720,7720,7720,7720,0
20230710,163000,204833390,7720,7720,7720,7720,0
20230710,162900,204833390,7720,7720,7720,7720,0
20230710,162800,204833390,7720,7720,7720,7720,0
20230710,162700,204833390,7720,7720,7720,7720,0
20230710,162600,204833390,7720,7720,7720,7720,0
20230710,162500,204833390,7720,7720,7720,7720,0
20230710,162400,204833390,7720,7720,7720,7720,0
20230710,162300,204833390,7720,7720,7720,7720,0
20230710,162200,204833390,7720,7720,7720,7720,0
20230710,162100,204833390,7720,7720,7720,7720,0
20230710,162000,204833390,7720,7720,7720,7720,0
20230710,161900,204833390,7720,7720,7720,7720,0
20230710,161800,204833390,7720,7720,7720,7720,0
20230710,161700,204833390,7720,7720,7720,7720,0
20230710,161600,204833390,7720,7720,7720,7720,338
20230710,161500,204833390,7720,7720,7720,7720,0
20230710,161400,204833390,7720,7720,7720,7720,0
20230710,161300,204833390,7720,7720,7720,7720,0
20230710,161200,204833390,7720,7720,7720,7720,0
20230710,161100,204833390,7720,7720,7720,7720,0
20230710,161000,204833390,7720,7720,7720,7720,0
20230710,160900,204833390,7720,7720,7720,7720,0
20230710,160800,204833390,7720,7720,7720,7720,0
20230710,160700,204833390,7720,7720,7720,7720,0
20230710,160600,204833390,7720,7720,7720,7720,0
20230710,160500,204833390,7720,7720,7720,7720,0
20230710,160400,204833390,7720,7720,7720,7720,0
20230710,160300,204833390,7720,7720,7720,7720,0
20230710,160200,204833390,7720,7720,7720,7720,0
20230710,160100,204833390,7720,7720,7720,7720,0
20230710,160000,204833390,7720,7720,7720,7720,0
20230710,155900,204833390,7720,7720,7720,7720,0
20230710,155800,204833390,7720,7720,7720,7720,0
20230710,155700,204833390,7720,7720,7720,7720,0
20230710,155600,204833390,7720,7720,7720,7720,0
20230710,155500,204833390,7720,7720,7720,7720,0
20230710,155400,204833390,7720,7720,7720,7720,0
20230710,155300,204833390,7720,7720,7720,7720,0
20230710,155200,204833390,7720,7720,7720,7720,0
20230710,155100,204833390,7720,7720,7720,7720,0
20230710,155000,204833390,7720,7720,7720,7720,0
20230710,154900,204833390,7720,7720,7720,7720,0
20230710,154800,204833390,7720,7720,7720,7720,0
20230710,154700,204833390,7720,7720,7720,7720,0
20230710,154600,204833390,7720,7720,7720,7720,338
20230710,154500,204833390,7720,7720,7720,7720,0
20230710,154400,204833390,7720,7720,7720,7720,0
20230710,154300,204833390,7720,7720,7720,7720,0
20230710,154200,204833390,7720,7720,7720,7720,0
20230710,154100,204833390,7720,7720,7720,7720,0
20230710,154000,204833390,7720,7720,7720,7720,0
20230710,153900,204833390,7720,7720,7720,7720,0
20230710,153800,204833390,7720,7720,7720,7720,0
20230710,153700,204833390,7720,7720,7720,7720,0
20230710,153600,204833390,7720,7720,7720,7720,0
20230710,153500,204833390,7720,7720,7720,7720,0
20230710,153400,204833390,7720,7720,7720,7720,0
20230710,153300,204833390,7720,7720,7720,7720,0
20230710,153200,204833390,7720,7720,7720,7720,0
20230710,153100,204833390,7720,7720,7720,7720,0
20230710,153000,204833390,7720,7720,7720,7720,338
20230710,152900,202224030,7740,7740,7740,7740,0
20230710,152800,202224030,7740,7740,7740,7740,0
20230710,152700,202224030,7740,7740,7740,7740,0
20230710,152600,202224030,7740,7740,7740,7740,0
20230710,152500,202224030,7740,7740,7740,7740,0
20230710,152400,202224030,7740,7740,7740,7740,0
20230710,152300,202224030,7740,7740,7740,7740,0
20230710,152200,202224030,7740,7740,7740,7740,0
20230710,152100,202224030,7740,7740,7740,7740,0
20230710,152000,202224030,7740,7740,7740,7740,0
20230710,151900,202224030,7740,7740,7740,7740,1
20230710,151800,202216290,7710,7730,7730,7710,500
20230710,151700,198360050,7740,7740,7740,7740,0
20230710,151600,198360050,7740,7740,7740,7740,20
20230710,151500,198205250,7730,7740,7740,7730,31
20230710,151400,197965320,7740,7740,7740,7740,150
20230710,151300,196804320,7740,7740,7740,7740,0
20230710,151200,196804320,7740,7740,7740,7740,200
20230710,151100,195256320,7720,7750,7750,7720,631
20230710,151000,190377870,7750,7750,7750,7750,7
20230710,150900,190323620,7750,7750,7750,7750,6
20230710,150800,190277120,7750,7750,7750,7750,181
20230710,150700,188874370,7750,7750,7750,7750,2
20230710,150600,188858870,7760,7760,7760,7760,0
20230710,150500,188858870,7760,7760,7760,7760,59
20230710,150400,188401030,7760,7760,7760,7760,3
20230710,150300,188377750,7760,7760,7760,7760,3
20230710,150200,188354470,7750,7750,7750,7750,103
20230710,150100,187556220,7750,7750,7750,7750,0
20230710,150000,187556220,7750,7750,7750,7750,1
20230710,145900,187548470,7750,7750,7750,7750,0
20230710,145800,187548470,7750,7750,7750,7750,138
20230710,145700,186478970,7750,7750,7750,7750,80
20230710,145600,185858970,7750,7750,7750,7750,0
20230710,145500,185858970,7750,7750,7750,7750,10
20230710,145400,185781470,7750,7750,7750,7750,0
20230710,145300,185781470,7750,7750,7750,7750,0
20230710,145200,185781470,7750,7750,7750,7750,0
20230710,145100,185781470,7750,7750,7750,7750,0
20230710,145000,185781470,7750,7750,7750,7750,0
20230710,144900,185781470,7750,7750,7750,7750,0
20230710,144800,185781470,7750,7750,7750,7750,0
20230710,144700,185781470,7750,7760,7760,7750,765
20230710,144600,179845270,7770,7770,7770,7770,354
20230710,144500,177094690,7790,7790,7790,7790,1
20230710,144400,177086900,7790,7780,7790,7780,4
20230710,144300,177055760,7780,7770,7780,7770,4
20230710,144200,177024670,7770,7770,7770,7770,3
20230710,144100,177001360,7780,7780,7780,7780,83
20230710,144000,176355620,7780,7780,7780,7780,0
20230710,143900,176355620,7780,7780,7780,7780,0
20230710,143800,176355620,7780,7780,7780,7780,0
20230710,143700,176355620,7780,7780,7780,7780,0
20230710,143600,176355620,7780,7780,7780,7780,0
20230710,143500,176355620,7780,7780,7780,7780,45
20230710,143400,176005520,7780,7780,7780,7780,200
20230710,143300,174449520,7790,7780,7790,7780,2
20230710,143200,174433950,7790,7790,7790,7790,7
20230710,143100,174379420,7790,7790,7790,7790,95
20230710,143000,173639370,7800,7800,7810,7790,210
20230710,142900,172001370,7820,7810,7820,7810,3
20230710,142800,171977930,7810,7810,7810,7810,1
20230710,142700,171970120,7800,7800,7800,7800,0
20230710,142600,171970120,7800,7830,7830,7800,6
20230710,142500,171923240,7820,7830,7830,7820,11
20230710,142400,171837210,7830,7830,7830,7810,146
20230710,142300,170695680,7830,7830,7830,7830,0
20230710,142200,170695680,7830,7830,7830,7830,61
20230710,142100,170218050,7840,7840,7840,7840,0
20230710,142000,170218050,7840,7850,7850,7840,4
20230710,141900,170186670,7850,7850,7850,7850,0
20230710,141800,170186670,7850,7850,7850,7850,0
20230710,141700,170186670,7850,7850,7850,7850,0
20230710,141600,170186670,7850,7850,7850,7850,0
20230710,141500,170186670,7850,7850,7850,7850,35
20230710,141400,169911920,7850,7850,7850,7850,1
20230710,141300,169904070,7830,7830,7830,7830,0
20230710,141200,169904070,7830,7840,7840,7830,492
20230710,141100,166049830,7830,7830,7830,7830,0
20230710,141000,166049830,7830,7830,7830,7830,0
20230710,140900,166049830,7830,7830,7830,7830,3
20230710,140800,166026340,7830,7830,7830,7830,26
20230710,140700,165822760,7840,7840,7840,7840,2
20230710,140600,165807080,7840,7840,7840,7840,2
20230710,140500,165791400,7850,7850,7850,7850,0
20230710,140400,165791400,7850,7850,7850,7850,0
20230710,140300,165791400,7850,7850,7850,7850,0
20230710,140200,165791400,7850,7850,7850,7850,0
20230710,140100,165791400,7850,7850,7850,7850,0
20230710,140000,165791400,7850,7850,7850,7850,0
20230710,135900,165791400,7850,7850,7850,7850,0
20230710,135800,165791400,7850,7820,7850,7820,44
20230710,135700,165446320,7840,7840,7840,7840,0
20230710,135600,165446320,7840,7840,7840,7840,0
20230710,135500,165446320,7840,7840,7840,7840,0
20230710,135400,165446320,7840,7840,7840,7840,0
20230710,135300,165446320,7840,7840,7840,7840,0
20230710,135200,165446320,7840,7840,7840,7840,0
20230710,135100,165446320,7840,7840,7840,7840,0
20230710,135000,165446320,7840,7840,7840,7840,0
20230710,134900,165446320,7840,7840,7840,7840,1
20230710,134800,165438480,7810,7830,7830,7810,150
20230710,134700,164266910,7840,7840,7840,7840,0
20230710,134600,164266910,7840,7840,7840,7840,0
20230710,134500,164266910,7840,7840,7840,7840,0
20230710,134400,164266910,7840,7840,7840,7840,1
20230710,134300,164259070,7830,7830,7830,7830,1
20230710,134200,164251240,7820,7820,7820,7820,0
20230710,134100,164251240,7820,7820,7820,7820,0
20230710,134000,164251240,7820,7820,7820,7820,0
20230710,133900,164251240,7820,7820,7820,7820,0
20230710,133800,164251240,7820,7820,7820,7820,0
20230710,133700,164251240,7820,7820,7820,7820,0
20230710,133600,164251240,7820,7810,7820,7810,1442
20230710,133500,152976840,7820,7820,7820,7820,103
20230710,133400,152171380,7810,7810,7810,7810,60
20230710,133300,151702780,7820,7820,7820,7820,30
20230710,133200,151468180,7820,7820,7820,7820,40
20230710,133100,151155380,7820,7820,7820,7820,0
20230710,133000,151155380,7820,7820,7820,7820,0
20230710,132900,151155380,7820,7820,7820,7820,146
20230710,132800,150013660,7830,7830,7840,7830,201
20230710,132700,148438020,7830,7830,7830,7820,28
20230710,132600,148219030,7830,7830,7830,7830,0
20230710,132500,148219030,7830,7830,7830,7830,0
20230710,132400,148219030,7830,7840,7840,7830,13
20230710,132300,148117230,7830,7840,7840,7830,8
20230710,132200,148054580,7840,7840,7840,7840,0
20230710,132100,148054580,7840,7840,7840,7840,1
20230710,132000,148046740,7830,7830,7830,7830,4
20230710,131900,148015420,7840,7840,7840,7840,0
20230710,131800,148015420,7840,7840,7840,7840,4
20230710,131700,147984060,7840,7840,7840,7840,2
20230710,131600,147968380,7840,7840,7840,7840,0
20230710,131500,147968380,7840,7840,7840,7840,0
20230710,131400,147968380,7840,7840,7840,7840,0
20230710,131300,147968380,7840,7840,7840,7840,57
20230710,131200,147521500,7830,7830,7830,7830,1
20230710,131100,147513670,7820,7820,7820,7820,234
20230710,131000,145683790,7820,7820,7820,7820,100
20230710,130900,144901790,7820,7810,7820,7810,13
20230710,130800,144800250,7810,7810,7810,7810,0
20230710,130700,144800250,7810,7810,7810,7810,5
20230710,130600,144761200,7810,7810,7810,7810,10
20230710,130500,144683100,7820,7820,7820,7820,1
20230710,130400,144675280,7800,7810,7810,7800,400
20230710,130300,141555180,7820,7820,7820,7820,0
20230710,130200,141555180,7820,7820,7820,7820,0
20230710,130100,141555180,7820,7820,7820,7820,0
20230710,130000,141555180,7820,7820,7820,7820,0
20230710,125900,141555180,7820,7830,7830,7820,2
20230710,125800,141539530,7810,7810,7810,7810,200
20230710,125700,139977530,7820,7820,7820,7820,690
20230710,125600,134581730,7820,7820,7820,7820,1
20230710,125500,134573910,7820,7820,7820,7820,1
20230710,125400,134566090,7820,7820,7820,7820,1
20230710,125300,134558270,7810,7780,7810,7780,213
20230710,125200,132901100,7810,7810,7810,7790,61
20230710,125100,132425870,7820,7820,7820,7820,1
20230710,125000,132418050,7790,7810,7810,7790,500
20230710,124900,128522520,7820,7820,7820,7820,1
20230710,124800,128514700,7820,7820,7820,7820,0
20230710,124700,128514700,7820,7820,7820,7820,1
20230710,124600,128506880,7820,7820,7820,7820,1
20230710,124500,128499060,7800,7800,7800,7800,1
20230710,124400,128491260,7820,7820,7820,7820,8
20230710,124300,128428700,7820,7820,7820,7820,1
20230710,124200,128420880,7820,7820,7820,7820,0
20230710,124100,128420880,7820,7820,7820,7820,0
20230710,124000,128420880,7820,7820,7820,7820,22
20230710,123900,128248840,7820,7820,7820,7820,15
20230710,123800,128131540,7820,7810,7820,7800,85
20230710,123700,127468230,7820,7820,7820,7820,0
20230710,123600,127468230,7820,7830,7830,7810,1236
20230710,123500,117813700,7840,7850,7850,7840,8
20230710,123400,117750960,7850,7850,7850,7850,1
20230710,123300,117743110,7840,7840,7840,7840,527
20230710,123200,113611430,7840,7840,7840,7830,260
20230710,123100,111573050,7840,7830,7840,7830,9
20230710,123000,111502560,7830,7830,7830,7810,601
20230710,122900,106808490,7840,7840,7840,7840,2
20230710,122800,106792810,7840,7840,7840,7840,3
20230710,122700,106769290,7810,7810,7810,7810,100
20230710,122600,105988290,7830,7790,7830,7790,173
20230710,122500,104635540,7830,7830,7830,7820,74
20230710,122400,104056130,7830,7820,7830,7820,640
20230710,122300,99051320,7820,7780,7820,7780,640
20230710,122200,94065550,7770,7770,7770,7770,0
20230710,122100,94065550,7770,7720,7780,7720,1081
20230710,122000,85705030,7710,7710,7710,7710,0
20230710,121900,85705030,7710,7710,7710,7710,0
20230710,121800,85705030,7710,7710,7710,7710,0
20230710,121700,85705030,7710,7710,7710,7710,0
20230710,121600,85705030,7710,7710,7710,7710,0
20230710,121500,85705030,7710,7710,7710,7710,0
20230710,121400,85705030,7710,7710,7710,7710,1
20230710,121300,85697320,7710,7710,7710,7710,0
20230710,121200,85697320,7710,7710,7710,7710,0
20230710,121100,85697320,7710,7710,7710,7710,0
20230710,121000,85697320,7710,7710,7710,7710,40
20230710,120900,85388920,7710,7710,7710,7710,0
20230710,120800,85388920,7710,7710,7710,7710,0
20230710,120700,85388920,7710,7710,7710,7710,1
20230710,120600,85381210,7710,7710,7710,7710,70
20230710,120500,84841510,7710,7710,7710,7710,0
20230710,120400,84841510,7710,7710,7710,7710,0
20230710,120300,84841510,7710,7710,7710,7710,0
20230710,120200,84841510,7710,7710,7710,7710,0
20230710,120100,84841510,7710,7710,7710,7710,0
20230710,120000,84841510,7710,7710,7710,7710,151
20230710,115900,83677300,7710,7710,7710,7710,0
20230710,115800,83677300,7710,7710,7710,7710,1
20230710,115700,83669590,7710,7710,7710,7710,0
20230710,115600,83669590,7710,7710,7710,7710,0
20230710,115500,83669590,7710,7710,7710,7710,0
20230710,115400,83669590,7710,7710,7710,7710,0
20230710,115300,83669590,7710,7710,7710,7710,0
20230710,115200,83669590,7710,7710,7710,7710,0
20230710,115100,83669590,7710,7710,7710,7710,0
20230710,115000,83669590,7710,7710,7710,7710,0
20230710,114900,83669590,7710,7710,7710,7710,0
20230710,114800,83669590,7710,7710,7710,7710,0
20230710,114700,83669590,7710,7710,7710,7710,0
20230710,114600,83669590,7710,7710,7710,7710,0
20230710,114500,83669590,7710,7710,7710,7710,1
20230710,114400,83661880,7700,7700,7700,7700,1
20230710,114300,83654180,7710,7710,7710,7710,1
20230710,114200,83646470,7710,7710,7710,7710,0
20230710,114100,83646470,7710,7710,7710,7710,0
20230710,114000,83646470,7710,7710,7710,7710,0
20230710,113900,83646470,7710,7710,7710,7710,0
20230710,113800,83646470,7710,7710,7710,7710,0
20230710,113700,83646470,7710,7710,7710,7710,0
20230710,113600,83646470,7710,7710,7710,7710,0
20230710,113500,83646470,7710,7710,7710,7710,1
20230710,113400,83638760,7710,7710,7710,7710,0
20230710,113300,83638760,7710,7710,7710,7710,0
20230710,113200,83638760,7710,7710,7710,7710,0
20230710,113100,83638760,7710,7710,7710,7710,0
20230710,113000,83638760,7710,7710,7710,7710,4
20230710,112900,83607920,7710,7710,7710,7710,1
20230710,112800,83600210,7710,7710,7710,7710,0
20230710,112700,83600210,7710,7710,7710,7710,5
20230710,112600,83561660,7710,7710,7710,7710,0
20230710,112500,83561660,7710,7710,7710,7710,1
20230710,112400,83553950,7710,7710,7710,7710,0
20230710,112300,83553950,7710,7710,7710,7710,1
20230710,112200,83546240,7710,7710,7710,7710,1
20230710,112100,83538530,7710,7710,7710,7710,1
20230710,112000,83530820,7710,7710,7710,7710,2
20230710,111900,83515400,7700,7700,7700,7700,10
20230710,111800,83438400,7710,7710,7710,7710,0
20230710,111700,83438400,7710,7710,7710,7710,0
20230710,111600,83438400,7710,7710,7710,7710,0
20230710,111500,83438400,7710,7710,7710,7710,0
20230710,111400,83438400,7710,7700,7710,7700,87
20230710,111300,82768490,7680,7680,7680,7680,110
20230710,111200,81923690,7680,7700,7700,7670,112
20230710,111100,81064570,7710,7710,7710,7710,0
20230710,111000,81064570,7710,7710,7710,7710,0
20230710,110900,81064570,7710,7710,7710,7710,57
20230710,110800,80625100,7730,7700,7730,7700,1197
20230710,110700,71385930,7700,7700,7700,7700,6
20230710,110600,71339730,7700,7700,7700,7700,0
20230710,110500,71339730,7700,7700,7700,7700,2
20230710,110400,71324330,7700,7700,7700,7700,1
20230710,110300,71316630,7700,7700,7700,7700,0
20230710,110200,71316630,7700,7700,7700,7700,0
20230710,110100,71316630,7700,7700,7700,7700,0
20230710,110000,71316630,7700,7700,7700,7700,0
20230710,105900,71316630,7700,7700,7700,7700,0
20230710,105800,71316630,7700,7700,7700,7700,2
20230710,105700,71301230,7650,7650,7650,7650,0
20230710,105600,71301230,7650,7650,7650,7650,0
20230710,105500,71301230,7650,7650,7650,7650,0
20230710,105400,71301230,7650,7650,7650,7650,0
20230710,105300,71301230,7650,7650,7650,7650,193
20230710,105200,69824780,7640,7640,7640,7640,0
20230710,105100,69824780,7640,7640,7640,7640,0
20230710,105000,69824780,7640,7640,7640,7640,0
20230710,104900,69824780,7640,7640,7640,7640,0
20230710,104800,69824780,7640,7640,7640,7640,0
20230710,104700,69824780,7640,7640,7640,7640,0
20230710,104600,69824780,7640,7640,7640,7640,0
20230710,104500,69824780,7640,7640,7640,7640,0
20230710,104400,69824780,7640,7640,7640,7640,16
20230710,104300,69702540,7650,7650,7650,7650,0
20230710,104200,69702540,7650,7640,7650,7640,561
20230710,104100,65416450,7640,7640,7640,7640,0
20230710,104000,65416450,7640,7640,7640,7640,0
20230710,103900,65416450,7640,7640,7640,7640,0
20230710,103800,65416450,7640,7640,7640,7640,0
20230710,103700,65416450,7640,7640,7640,7640,0
20230710,103600,65416450,7640,7640,7640,7640,0
20230710,103500,65416450,7640,7640,7640,7640,0
20230710,103400,65416450,7640,7640,7640,7640,1
20230710,103300,65408810,7630,7630,7630,7630,0
20230710,103200,65408810,7630,7650,7670,7630,244
20230710,103100,63538670,7680,7680,7680,7680,0
20230710,103000,63538670,7680,7680,7680,7680,0
20230710,102900,63538670,7680,7680,7680,7680,0
20230710,102800,63538670,7680,7680,7680,7680,0
20230710,102700,63538670,7680,7680,7680,7680,0
20230710,102600,63538670,7680,7680,7680,7680,0
20230710,102500,63538670,7680,7680,7680,7680,0
20230710,102400,63538670,7680,7680,7680,7680,490
20230710,102300,59775470,7680,7680,7680,7680,0
20230710,102200,59775470,7680,7680,7680,7680,0
20230710,102100,59775470,7680,7680,7680,7680,0
20230710,102000,59775470,7680,7680,7680,7680,0
20230710,101900,59775470,7680,7680,7680,7680,0
20230710,101800,59775470,7680,7680,7680,7680,0
20230710,101700,59775470,7680,7680,7680,7680,0
20230710,101600,59775470,7680,7680,7680,7680,0
20230710,101500,59775470,7680,7680,7680,7680,0
20230710,101400,59775470,7680,7680,7680,7680,0
20230710,101300,59775470,7680,7680,7680,7680,556
20230710,101200,55505390,7720,7720,7720,7720,0
20230710,101100,55505390,7720,7700,7840,7700,660
20230710,101000,50395900,7710,7670,7710,7670,576
20230710,100900,45977940,7670,7670,7670,7670,0
20230710,100800,45977940,7670,7670,7670,7670,0
20230710,100700,45977940,7670,7670,7670,7670,0
20230710,100600,45977940,7670,7670,7670,7670,0
20230710,100500,45977940,7670,7670,7670,7670,0
20230710,100400,45977940,7670,7670,7670,7670,0
20230710,100300,45977940,7670,7670,7670,7670,0
20230710,100200,45977940,7670,7690,7690,7670,559
20230710,100100,41690390,7700,7700,7700,7700,0
20230710,100000,41690390,7700,7700,7700,7700,0
20230710,095900,41690390,7700,7700,7700,7700,0
20230710,095800,41690390,7700,7700,7700,7700,0
20230710,095700,41690390,7700,7700,7700,7700,0
20230710,095600,41690390,7700,7700,7700,7700,1
20230710,095500,41682690,7700,7700,7700,7700,6
20230710,095400,41636490,7700,7670,7700,7670,19
20230710,095300,41490550,7680,7660,7680,7660,6
20230710,095200,41444550,7630,7630,7630,7630,480
20230710,095100,37782150,7610,7610,7610,7610,0
20230710,095000,37782150,7610,7610,7610,7610,0
20230710,094900,37782150,7610,7610,7610,7610,0
20230710,094800,37782150,7610,7610,7610,7610,0
20230710,094700,37782150,7610,7610,7610,7610,0
20230710,094600,37782150,7610,7610,7610,7610,0
20230710,094500,37782150,7610,7610,7610,7610,0
20230710,094400,37782150,7610,7610,7610,7610,0
20230710,094300,37782150,7610,7610,7610,7610,0
20230710,094200,37782150,7610,7610,7610,7610,0
20230710,094100,37782150,7610,7610,7610,7610,0
20230710,094000,37782150,7610,7610,7610,7610,0
20230710,093900,37782150,7610,7610,7610,7610,4
20230710,093800,37751710,7630,7630,7630,7630,0
20230710,093700,37751710,7630,7630,7630,7630,3
20230710,093600,37728820,7610,7600,7610,7600,559
20230710,093500,33480390,7590,7590,7590,7590,0
20230710,093400,33480390,7590,7590,7590,7590,0
20230710,093300,33480390,7590,7590,7590,7590,0
20230710,093200,33480390,7590,7590,7590,7590,0
20230710,093100,33480390,7590,7570,7590,7570,606
20230710,093000,28887370,7570,7570,7570,7570,103
20230710,092900,28107660,7560,7560,7560,7560,0
20230710,092800,28107660,7560,7560,7560,7560,0
20230710,092700,28107660,7560,7560,7560,7560,20
20230710,092600,27956460,7570,7570,7570,7570,201
20230710,092500,26434890,7570,7590,7600,7570,475
20230710,092400,22829530,7600,7620,7620,7600,161
20230710,092300,21604830,7630,7630,7630,7630,0
20230710,092200,21604830,7630,7620,7630,7620,12
20230710,092100,21513300,7630,7630,7630,7630,8
20230710,092000,21452260,7630,7630,7630,7620,5
20230710,091900,21414130,7650,7650,7650,7650,0
20230710,091800,21414130,7650,7650,7650,7650,0
20230710,091700,21414130,7650,7650,7650,7650,18
20230710,091600,21276430,7610,7610,7620,7610,46
20230710,091500,20925940,7650,7630,7670,7620,605
20230710,091400,16315600,7630,7630,7630,7630,0
20230710,091300,16315600,7630,7650,7660,7630,599
20230710,091200,11744360,7630,7630,7630,7630,27
20230710,091100,11538350,7590,7590,7590,7590,556
20230710,091000,7318310,7560,7560,7560,7560,0
20230710,090900,7318310,7560,7580,7580,7560,36
20230710,090800,7046030,7560,7570,7570,7560,101
20230710,090700,6281470,7570,7570,7570,7570,0
20230710,090600,6281470,7570,7570,7570,7570,0
20230710,090500,6281470,7570,7570,7570,7570,556
20230710,090400,2072550,7690,7690,7690,7690,0
20230710,090300,2072550,7690,7690,7690,7690,1
20230710,090200,2064860,7550,7550,7550,7550,0
20230710,090100,2064860,7550,7550,7550,7550,0
20230710,090000,2064860,7550,7530,7580,7530,274