KissMeData/089150/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194600,124080710,3230,3230,3230,3230,1903
20230710,194500,124080710,3230,3230,3230,3230,0
20230710,194400,124080710,3230,3230,3230,3230,0
20230710,194300,124080710,3230,3230,3230,3230,0
20230710,194200,124080710,3230,3230,3230,3230,0
20230710,194100,124080710,3230,3230,3230,3230,0
20230710,194000,124080710,3230,3230,3230,3230,0
20230710,193900,124080710,3230,3230,3230,3230,0
20230710,193800,124080710,3230,3230,3230,3230,0
20230710,193700,124080710,3230,3230,3230,3230,0
20230710,193600,124080710,3230,3230,3230,3230,0
20230710,193500,124080710,3230,3230,3230,3230,0
20230710,193400,124080710,3230,3230,3230,3230,0
20230710,193300,124080710,3230,3230,3230,3230,0
20230710,193200,124080710,3230,3230,3230,3230,0
20230710,193100,124080710,3230,3230,3230,3230,0
20230710,193000,124080710,3230,3230,3230,3230,0
20230710,192900,124080710,3230,3230,3230,3230,0
20230710,192800,124080710,3230,3230,3230,3230,0
20230710,192700,124080710,3230,3230,3230,3230,0
20230710,192600,124080710,3230,3230,3230,3230,0
20230710,192500,124080710,3230,3230,3230,3230,0
20230710,192400,124080710,3230,3230,3230,3230,0
20230710,192300,124080710,3230,3230,3230,3230,0
20230710,192200,124080710,3230,3230,3230,3230,0
20230710,192100,124080710,3230,3230,3230,3230,0
20230710,192000,124080710,3230,3230,3230,3230,0
20230710,191900,124080710,3230,3230,3230,3230,0
20230710,191800,124080710,3230,3230,3230,3230,0
20230710,191700,124080710,3230,3230,3230,3230,0
20230710,191600,124080710,3230,3230,3230,3230,1903
20230710,191500,124080710,3230,3230,3230,3230,0
20230710,191400,124080710,3230,3230,3230,3230,0
20230710,191300,124080710,3230,3230,3230,3230,0
20230710,191200,124080710,3230,3230,3230,3230,0
20230710,191100,124080710,3230,3230,3230,3230,0
20230710,191000,124080710,3230,3230,3230,3230,0
20230710,190900,124080710,3230,3230,3230,3230,0
20230710,190800,124080710,3230,3230,3230,3230,0
20230710,190700,124080710,3230,3230,3230,3230,0
20230710,190600,124080710,3230,3230,3230,3230,0
20230710,190500,124080710,3230,3230,3230,3230,0
20230710,190400,124080710,3230,3230,3230,3230,0
20230710,190300,124080710,3230,3230,3230,3230,0
20230710,190200,124080710,3230,3230,3230,3230,0
20230710,190100,124080710,3230,3230,3230,3230,0
20230710,190000,124080710,3230,3230,3230,3230,0
20230710,185900,124080710,3230,3230,3230,3230,0
20230710,185800,124080710,3230,3230,3230,3230,0
20230710,185700,124080710,3230,3230,3230,3230,0
20230710,185600,124080710,3230,3230,3230,3230,0
20230710,185500,124080710,3230,3230,3230,3230,0
20230710,185400,124080710,3230,3230,3230,3230,0
20230710,185300,124080710,3230,3230,3230,3230,0
20230710,185200,124080710,3230,3230,3230,3230,0
20230710,185100,124080710,3230,3230,3230,3230,0
20230710,185000,124080710,3230,3230,3230,3230,0
20230710,184900,124080710,3230,3230,3230,3230,0
20230710,184800,124080710,3230,3230,3230,3230,0
20230710,184700,124080710,3230,3230,3230,3230,0
20230710,184600,124080710,3230,3230,3230,3230,1903
20230710,184500,124080710,3230,3230,3230,3230,0
20230710,184400,124080710,3230,3230,3230,3230,0
20230710,184300,124080710,3230,3230,3230,3230,0
20230710,184200,124080710,3230,3230,3230,3230,0
20230710,184100,124080710,3230,3230,3230,3230,0
20230710,184000,124080710,3230,3230,3230,3230,0
20230710,183900,124080710,3230,3230,3230,3230,0
20230710,183800,124080710,3230,3230,3230,3230,0
20230710,183700,124080710,3230,3230,3230,3230,0
20230710,183600,124080710,3230,3230,3230,3230,0
20230710,183500,124080710,3230,3230,3230,3230,0
20230710,183400,124080710,3230,3230,3230,3230,0
20230710,183300,124080710,3230,3230,3230,3230,0
20230710,183200,124080710,3230,3230,3230,3230,0
20230710,183100,124080710,3230,3230,3230,3230,0
20230710,183000,124080710,3230,3230,3230,3230,0
20230710,182900,124080710,3230,3230,3230,3230,0
20230710,182800,124080710,3230,3230,3230,3230,0
20230710,182700,124080710,3230,3230,3230,3230,0
20230710,182600,124080710,3230,3230,3230,3230,0
20230710,182500,124080710,3230,3230,3230,3230,0
20230710,182400,124080710,3230,3230,3230,3230,0
20230710,182300,124080710,3230,3230,3230,3230,0
20230710,182200,124080710,3230,3230,3230,3230,0
20230710,182100,124080710,3230,3230,3230,3230,0
20230710,182000,124080710,3230,3230,3230,3230,0
20230710,181900,124080710,3230,3230,3230,3230,0
20230710,181800,124080710,3230,3230,3230,3230,0
20230710,181700,124080710,3230,3230,3230,3230,0
20230710,181600,124080710,3230,3230,3230,3230,1903
20230710,181500,124080710,3230,3230,3230,3230,0
20230710,181400,124080710,3230,3230,3230,3230,0
20230710,181300,124080710,3230,3230,3230,3230,0
20230710,181200,124080710,3230,3230,3230,3230,0
20230710,181100,124080710,3230,3230,3230,3230,0
20230710,181000,124080710,3230,3230,3230,3230,0
20230710,180900,124080710,3230,3230,3230,3230,0
20230710,180800,124080710,3230,3230,3230,3230,0
20230710,180700,124080710,3230,3230,3230,3230,0
20230710,180600,124080710,3230,3230,3230,3230,0
20230710,180500,124080710,3230,3230,3230,3230,0
20230710,180400,124080710,3230,3230,3230,3230,0
20230710,180300,124080710,3230,3230,3230,3230,0
20230710,180200,124080710,3230,3230,3230,3230,0
20230710,180100,124080710,3230,3230,3230,3230,0
20230710,180000,124080710,3230,3230,3230,3230,0
20230710,175900,124080710,3230,3230,3230,3230,0
20230710,175800,124080710,3230,3230,3230,3230,0
20230710,175700,124080710,3230,3230,3230,3230,0
20230710,175600,124080710,3230,3230,3230,3230,0
20230710,175500,124080710,3230,3230,3230,3230,0
20230710,175400,124080710,3230,3230,3230,3230,0
20230710,175300,124080710,3230,3230,3230,3230,0
20230710,175200,124080710,3230,3230,3230,3230,0
20230710,175100,124080710,3230,3230,3230,3230,0
20230710,175000,124080710,3230,3230,3230,3230,0
20230710,174900,124080710,3230,3230,3230,3230,0
20230710,174800,124080710,3230,3230,3230,3230,0
20230710,174700,124080710,3230,3230,3230,3230,0
20230710,174600,124080710,3230,3230,3230,3230,1903
20230710,174500,124080710,3230,3230,3230,3230,0
20230710,174400,124080710,3230,3230,3230,3230,0
20230710,174300,124080710,3230,3230,3230,3230,0
20230710,174200,124080710,3230,3230,3230,3230,0
20230710,174100,124080710,3230,3230,3230,3230,0
20230710,174000,124080710,3230,3230,3230,3230,0
20230710,173900,124080710,3230,3230,3230,3230,0
20230710,173800,124080710,3230,3230,3230,3230,0
20230710,173700,124080710,3230,3230,3230,3230,0
20230710,173600,124080710,3230,3230,3230,3230,0
20230710,173500,124080710,3230,3230,3230,3230,0
20230710,173400,124080710,3230,3230,3230,3230,0
20230710,173300,124080710,3230,3230,3230,3230,0
20230710,173200,124080710,3230,3230,3230,3230,0
20230710,173100,124080710,3230,3230,3230,3230,0
20230710,173000,124080710,3230,3230,3230,3230,0
20230710,172900,124080710,3230,3230,3230,3230,0
20230710,172800,124080710,3230,3230,3230,3230,0
20230710,172700,124080710,3230,3230,3230,3230,0
20230710,172600,124080710,3230,3230,3230,3230,0
20230710,172500,124080710,3230,3230,3230,3230,0
20230710,172400,124080710,3230,3230,3230,3230,0
20230710,172300,124080710,3230,3230,3230,3230,0
20230710,172200,124080710,3230,3230,3230,3230,0
20230710,172100,124080710,3230,3230,3230,3230,0
20230710,172000,124080710,3230,3230,3230,3230,0
20230710,171900,124080710,3230,3230,3230,3230,0
20230710,171800,124080710,3230,3230,3230,3230,0
20230710,171700,124080710,3230,3230,3230,3230,0
20230710,171600,124080710,3230,3230,3230,3230,1903
20230710,171500,124080710,3230,3230,3230,3230,0
20230710,171400,124080710,3230,3230,3230,3230,0
20230710,171300,124080710,3230,3230,3230,3230,0
20230710,171200,124080710,3230,3230,3230,3230,0
20230710,171100,124080710,3230,3230,3230,3230,0
20230710,171000,124080710,3230,3230,3230,3230,0
20230710,170900,124080710,3230,3230,3230,3230,0
20230710,170800,124080710,3230,3230,3230,3230,0
20230710,170700,124080710,3230,3230,3230,3230,0
20230710,170600,124080710,3230,3230,3230,3230,0
20230710,170500,124080710,3230,3230,3230,3230,0
20230710,170400,124080710,3230,3230,3230,3230,0
20230710,170300,124080710,3230,3230,3230,3230,0
20230710,170200,124080710,3230,3230,3230,3230,0
20230710,170100,124080710,3230,3230,3230,3230,0
20230710,170000,124080710,3230,3230,3230,3230,0
20230710,165900,124080710,3230,3230,3230,3230,0
20230710,165800,124080710,3230,3230,3230,3230,0
20230710,165700,124080710,3230,3230,3230,3230,0
20230710,165600,124080710,3230,3230,3230,3230,0
20230710,165500,124080710,3230,3230,3230,3230,0
20230710,165400,124080710,3230,3230,3230,3230,0
20230710,165300,124080710,3230,3230,3230,3230,0
20230710,165200,124080710,3230,3230,3230,3230,0
20230710,165100,124080710,3230,3230,3230,3230,0
20230710,165000,124080710,3230,3230,3230,3230,0
20230710,164900,124080710,3230,3230,3230,3230,0
20230710,164800,124080710,3230,3230,3230,3230,0
20230710,164700,124080710,3230,3230,3230,3230,0
20230710,164600,124080710,3230,3230,3230,3230,1903
20230710,164500,124080710,3230,3230,3230,3230,0
20230710,164400,124080710,3230,3230,3230,3230,0
20230710,164300,124080710,3230,3230,3230,3230,0
20230710,164200,124080710,3230,3230,3230,3230,0
20230710,164100,124080710,3230,3230,3230,3230,0
20230710,164000,124080710,3230,3230,3230,3230,0
20230710,163900,124080710,3230,3230,3230,3230,0
20230710,163800,124080710,3230,3230,3230,3230,0
20230710,163700,124080710,3230,3230,3230,3230,0
20230710,163600,124080710,3230,3230,3230,3230,0
20230710,163500,124080710,3230,3230,3230,3230,0
20230710,163400,124080710,3230,3230,3230,3230,0
20230710,163300,124080710,3230,3230,3230,3230,0
20230710,163200,124080710,3230,3230,3230,3230,0
20230710,163100,124080710,3230,3230,3230,3230,0
20230710,163000,124080710,3230,3230,3230,3230,0
20230710,162900,124080710,3230,3230,3230,3230,0
20230710,162800,124080710,3230,3230,3230,3230,0
20230710,162700,124080710,3230,3230,3230,3230,0
20230710,162600,124080710,3230,3230,3230,3230,0
20230710,162500,124080710,3230,3230,3230,3230,0
20230710,162400,124080710,3230,3230,3230,3230,0
20230710,162300,124080710,3230,3230,3230,3230,0
20230710,162200,124080710,3230,3230,3230,3230,0
20230710,162100,124080710,3230,3230,3230,3230,0
20230710,162000,124080710,3230,3230,3230,3230,0
20230710,161900,124080710,3230,3230,3230,3230,0
20230710,161800,124080710,3230,3230,3230,3230,0
20230710,161700,124080710,3230,3230,3230,3230,0
20230710,161600,124080710,3230,3230,3230,3230,1903
20230710,161500,124080710,3230,3230,3230,3230,0
20230710,161400,124080710,3230,3230,3230,3230,0
20230710,161300,124080710,3230,3230,3230,3230,0
20230710,161200,124080710,3230,3230,3230,3230,0
20230710,161100,124080710,3230,3230,3230,3230,0
20230710,161000,124080710,3230,3230,3230,3230,0
20230710,160900,124080710,3230,3230,3230,3230,0
20230710,160800,124080710,3230,3230,3230,3230,0
20230710,160700,124080710,3230,3230,3230,3230,0
20230710,160600,124080710,3230,3230,3230,3230,0
20230710,160500,124080710,3230,3230,3230,3230,0
20230710,160400,124080710,3230,3230,3230,3230,0
20230710,160300,124080710,3230,3230,3230,3230,0
20230710,160200,124080710,3230,3230,3230,3230,0
20230710,160100,124080710,3230,3230,3230,3230,0
20230710,160000,124080710,3230,3230,3230,3230,0
20230710,155900,124080710,3230,3230,3230,3230,0
20230710,155800,124080710,3230,3230,3230,3230,0
20230710,155700,124080710,3230,3230,3230,3230,0
20230710,155600,124080710,3230,3230,3230,3230,0
20230710,155500,124080710,3230,3230,3230,3230,0
20230710,155400,124080710,3230,3230,3230,3230,0
20230710,155300,124080710,3230,3230,3230,3230,0
20230710,155200,124080710,3230,3230,3230,3230,0
20230710,155100,124080710,3230,3230,3230,3230,0
20230710,155000,124080710,3230,3230,3230,3230,0
20230710,154900,124080710,3230,3230,3230,3230,0
20230710,154800,124080710,3230,3230,3230,3230,0
20230710,154700,124080710,3230,3230,3230,3230,0
20230710,154600,124080710,3230,3230,3230,3230,1903
20230710,154500,124080710,3230,3230,3230,3230,0
20230710,154400,124080710,3230,3230,3230,3230,0
20230710,154300,124080710,3230,3230,3230,3230,0
20230710,154200,124080710,3230,3230,3230,3230,0
20230710,154100,124080710,3230,3230,3230,3230,0
20230710,154000,124080710,3230,3230,3230,3230,0
20230710,153900,124080710,3230,3230,3230,3230,0
20230710,153800,124080710,3230,3230,3230,3230,0
20230710,153700,124080710,3230,3230,3230,3230,0
20230710,153600,124080710,3230,3230,3230,3230,0
20230710,153500,124080710,3230,3230,3230,3230,0
20230710,153400,124080710,3230,3230,3230,3230,0
20230710,153300,124080710,3230,3230,3230,3230,0
20230710,153200,124080710,3230,3230,3230,3230,0
20230710,153100,124080710,3230,3230,3230,3230,0
20230710,153000,124080710,3230,3230,3230,3230,1903
20230710,152900,117934020,3250,3250,3250,3250,0
20230710,152800,117934020,3250,3250,3250,3250,0
20230710,152700,117934020,3250,3250,3250,3250,0
20230710,152600,117934020,3250,3250,3250,3250,0
20230710,152500,117934020,3250,3250,3250,3250,0
20230710,152400,117934020,3250,3250,3250,3250,0
20230710,152300,117934020,3250,3250,3250,3250,0
20230710,152200,117934020,3250,3250,3250,3250,0
20230710,152100,117934020,3250,3250,3250,3250,0
20230710,152000,117934020,3250,3250,3250,3250,0
20230710,151900,117934020,3250,3240,3250,3240,446
20230710,151800,116488620,3240,3240,3240,3240,1
20230710,151700,116485380,3235,3235,3235,3235,19
20230710,151600,116423915,3240,3240,3240,3240,1
20230710,151500,116420675,3235,3235,3235,3235,0
20230710,151400,116420675,3235,3235,3235,3235,0
20230710,151300,116420675,3235,3240,3240,3235,819
20230710,151200,113767210,3255,3255,3255,3255,0
20230710,151100,113767210,3255,3255,3255,3255,0
20230710,151000,113767210,3255,3240,3255,3240,401
20230710,150900,112467955,3270,3270,3270,3270,0
20230710,150800,112467955,3270,3270,3270,3270,0
20230710,150700,112467955,3270,3235,3270,3235,1086
20230710,150600,108941270,3235,3235,3235,3235,436
20230710,150500,107530810,3235,3235,3235,3235,0
20230710,150400,107530810,3235,3235,3235,3235,0
20230710,150300,107530810,3235,3235,3235,3235,0
20230710,150200,107530810,3235,3235,3235,3235,0
20230710,150100,107530810,3235,3235,3235,3235,0
20230710,150000,107530810,3235,3235,3235,3235,0
20230710,145900,107530810,3235,3235,3235,3235,0
20230710,145800,107530810,3235,3235,3235,3235,0
20230710,145700,107530810,3235,3235,3235,3235,0
20230710,145600,107530810,3235,3235,3235,3235,1
20230710,145500,107527575,3235,3235,3235,3235,0
20230710,145400,107527575,3235,3235,3235,3235,1
20230710,145300,107524340,3240,3240,3240,3240,0
20230710,145200,107524340,3240,3240,3240,3240,0
20230710,145100,107524340,3240,3240,3240,3240,0
20230710,145000,107524340,3240,3240,3240,3240,0
20230710,144900,107524340,3240,3230,3240,3230,34
20230710,144800,107414485,3205,3240,3240,3205,858
20230710,144700,104656955,3240,3240,3240,3240,0
20230710,144600,104656955,3240,3240,3245,3240,13
20230710,144500,104614830,3245,3245,3245,3245,1
20230710,144400,104611585,3245,3245,3245,3245,10
20230710,144300,104579135,3245,3245,3245,3245,0
20230710,144200,104579135,3245,3245,3245,3245,0
20230710,144100,104579135,3245,3245,3245,3245,0
20230710,144000,104579135,3245,3245,3245,3245,0
20230710,143900,104579135,3245,3245,3245,3245,0
20230710,143800,104579135,3245,3245,3245,3245,0
20230710,143700,104579135,3245,3240,3245,3240,2
20230710,143600,104572650,3245,3245,3245,3245,0
20230710,143500,104572650,3245,3245,3245,3245,0
20230710,143400,104572650,3245,3245,3245,3245,1
20230710,143300,104569405,3245,3245,3245,3245,0
20230710,143200,104569405,3245,3245,3245,3245,0
20230710,143100,104569405,3245,3245,3245,3245,1
20230710,143000,104566160,3235,3235,3235,3235,0
20230710,142900,104566160,3235,3240,3240,3235,2
20230710,142800,104559685,3240,3240,3240,3240,0
20230710,142700,104559685,3240,3240,3240,3240,0
20230710,142600,104559685,3240,3240,3240,3240,0
20230710,142500,104559685,3240,3240,3240,3240,0
20230710,142400,104559685,3240,3240,3240,3240,0
20230710,142300,104559685,3240,3240,3245,3240,213
20230710,142200,103868785,3240,3240,3240,3240,0
20230710,142100,103868785,3240,3240,3240,3240,3
20230710,142000,103859065,3240,3240,3240,3240,0
20230710,141900,103859065,3240,3240,3240,3240,0
20230710,141800,103859065,3240,3240,3240,3240,0
20230710,141700,103859065,3240,3240,3240,3240,0
20230710,141600,103859065,3240,3240,3240,3240,0
20230710,141500,103859065,3240,3240,3240,3240,0
20230710,141400,103859065,3240,3240,3240,3240,0
20230710,141300,103859065,3240,3240,3240,3240,0
20230710,141200,103859065,3240,3245,3245,3240,50
20230710,141100,103696925,3245,3245,3245,3245,3
20230710,141000,103687190,3250,3250,3250,3250,1
20230710,140900,103683940,3255,3255,3255,3255,0
20230710,140800,103683940,3255,3255,3255,3255,0
20230710,140700,103683940,3255,3255,3255,3255,0
20230710,140600,103683940,3255,3255,3255,3255,0
20230710,140500,103683940,3255,3255,3255,3255,0
20230710,140400,103683940,3255,3255,3255,3255,154
20230710,140300,103182670,3250,3250,3250,3250,0
20230710,140200,103182670,3250,3250,3250,3250,0
20230710,140100,103182670,3250,3250,3250,3250,0
20230710,140000,103182670,3250,3245,3250,3245,186
20230710,135900,102579095,3240,3240,3240,3235,300
20230710,135800,101608075,3235,3245,3245,3205,1881
20230710,135700,95556080,3215,3260,3260,3215,2500
20230710,135600,87483340,3270,3270,3270,3270,1
20230710,135500,87480070,3270,3270,3270,3270,0
20230710,135400,87480070,3270,3270,3270,3270,711
20230710,135300,85155100,3250,3260,3270,3250,104
20230710,135200,84816610,3230,3270,3270,3230,2431
20230710,135100,76936125,3265,3265,3265,3265,0
20230710,135000,76936125,3265,3265,3265,3265,0
20230710,134900,76936125,3265,3265,3265,3265,30
20230710,134800,76838175,3270,3270,3270,3270,0
20230710,134700,76838175,3270,3270,3270,3270,0
20230710,134600,76838175,3270,3270,3270,3270,0
20230710,134500,76838175,3270,3270,3270,3270,0
20230710,134400,76838175,3270,3270,3270,3270,0
20230710,134300,76838175,3270,3270,3270,3270,0
20230710,134200,76838175,3270,3270,3270,3270,0
20230710,134100,76838175,3270,3270,3270,3270,0
20230710,134000,76838175,3270,3270,3270,3270,3
20230710,133900,76828365,3270,3270,3270,3270,0
20230710,133800,76828365,3270,3270,3270,3270,0
20230710,133700,76828365,3270,3270,3270,3270,0
20230710,133600,76828365,3270,3270,3270,3270,1
20230710,133500,76825095,3270,3270,3270,3270,0
20230710,133400,76825095,3270,3270,3270,3270,0
20230710,133300,76825095,3270,3270,3270,3270,0
20230710,133200,76825095,3270,3270,3270,3270,0
20230710,133100,76825095,3270,3270,3270,3270,0
20230710,133000,76825095,3270,3270,3270,3270,0
20230710,132900,76825095,3270,3270,3270,3270,0
20230710,132800,76825095,3270,3270,3270,3270,0
20230710,132700,76825095,3270,3270,3270,3270,0
20230710,132600,76825095,3270,3270,3270,3270,0
20230710,132500,76825095,3270,3270,3270,3270,0
20230710,132400,76825095,3270,3270,3270,3270,0
20230710,132300,76825095,3270,3270,3270,3270,0
20230710,132200,76825095,3270,3270,3270,3270,0
20230710,132100,76825095,3270,3270,3270,3270,0
20230710,132000,76825095,3270,3270,3270,3270,0
20230710,131900,76825095,3270,3270,3270,3270,0
20230710,131800,76825095,3270,3270,3270,3270,0
20230710,131700,76825095,3270,3275,3275,3270,97
20230710,131600,76507430,3275,3275,3275,3275,0
20230710,131500,76507430,3275,3275,3275,3275,0
20230710,131400,76507430,3275,3275,3275,3275,0
20230710,131300,76507430,3275,3275,3275,3275,590
20230710,131200,74575180,3250,3255,3255,3250,3000
20230710,131100,64823990,3250,3250,3250,3250,0
20230710,131000,64823990,3250,3260,3260,3250,8
20230710,130900,64797930,3260,3260,3260,3260,240
20230710,130800,64015530,3255,3270,3270,3250,2000
20230710,130700,57508225,3275,3275,3275,3275,0
20230710,130600,57508225,3275,3280,3280,3275,8
20230710,130500,57482015,3280,3280,3280,3280,1
20230710,130400,57478735,3280,3280,3280,3280,100
20230710,130300,57150735,3280,3280,3280,3280,0
20230710,130200,57150735,3280,3280,3280,3280,0
20230710,130100,57150735,3280,3280,3280,3280,20
20230710,130000,57085135,3280,3280,3280,3280,0
20230710,125900,57085135,3280,3280,3280,3280,0
20230710,125800,57085135,3280,3280,3280,3280,0
20230710,125700,57085135,3280,3280,3280,3280,0
20230710,125600,57085135,3280,3280,3280,3280,0
20230710,125500,57085135,3280,3280,3280,3280,0
20230710,125400,57085135,3280,3280,3280,3280,17
20230710,125300,57029375,3290,3290,3290,3290,0
20230710,125200,57029375,3290,3290,3290,3290,0
20230710,125100,57029375,3290,3290,3290,3290,0
20230710,125000,57029375,3290,3290,3290,3290,0
20230710,124900,57029375,3290,3290,3290,3290,0
20230710,124800,57029375,3290,3290,3290,3290,1
20230710,124700,57026085,3290,3290,3290,3290,0
20230710,124600,57026085,3290,3290,3290,3290,0
20230710,124500,57026085,3290,3290,3290,3290,0
20230710,124400,57026085,3290,3290,3290,3290,0
20230710,124300,57026085,3290,3280,3290,3280,122
20230710,124200,56624745,3275,3275,3275,3275,244
20230710,124100,55825645,3270,3270,3270,3270,0
20230710,124000,55825645,3270,3270,3270,3270,0
20230710,123900,55825645,3270,3270,3270,3270,0
20230710,123800,55825645,3270,3270,3270,3270,0
20230710,123700,55825645,3270,3270,3270,3270,0
20230710,123600,55825645,3270,3270,3270,3270,0
20230710,123500,55825645,3270,3270,3270,3270,0
20230710,123400,55825645,3270,3270,3270,3270,0
20230710,123300,55825645,3270,3270,3270,3270,0
20230710,123200,55825645,3270,3270,3270,3270,0
20230710,123100,55825645,3270,3270,3270,3270,0
20230710,123000,55825645,3270,3270,3270,3270,0
20230710,122900,55825645,3270,3270,3270,3270,0
20230710,122800,55825645,3270,3270,3270,3270,0
20230710,122700,55825645,3270,3270,3270,3270,0
20230710,122600,55825645,3270,3270,3270,3270,0
20230710,122500,55825645,3270,3270,3270,3270,0
20230710,122400,55825645,3270,3270,3270,3270,0
20230710,122300,55825645,3270,3270,3270,3270,0
20230710,122200,55825645,3270,3270,3270,3270,0
20230710,122100,55825645,3270,3270,3275,3270,603
20230710,122000,53853825,3270,3270,3270,3270,0
20230710,121900,53853825,3270,3270,3270,3270,0
20230710,121800,53853825,3270,3275,3275,3270,1511
20230710,121700,48912500,3290,3290,3290,3290,0
20230710,121600,48912500,3290,3290,3290,3290,0
20230710,121500,48912500,3290,3290,3290,3290,0
20230710,121400,48912500,3290,3290,3290,3290,0
20230710,121300,48912500,3290,3290,3290,3290,0
20230710,121200,48912500,3290,3290,3290,3290,30
20230710,121100,48813800,3290,3290,3290,3290,0
20230710,121000,48813800,3290,3290,3290,3290,0
20230710,120900,48813800,3290,3280,3290,3280,10
20230710,120800,48780945,3280,3280,3280,3280,0
20230710,120700,48780945,3280,3280,3280,3280,0
20230710,120600,48780945,3280,3280,3280,3280,0
20230710,120500,48780945,3280,3280,3280,3280,0
20230710,120400,48780945,3280,3280,3280,3280,0
20230710,120300,48780945,3280,3275,3280,3275,2
20230710,120200,48774390,3275,3275,3275,3275,0
20230710,120100,48774390,3275,3275,3275,3275,0
20230710,120000,48774390,3275,3275,3275,3275,0
20230710,115900,48774390,3275,3280,3280,3190,2031
20230710,115800,42263320,3280,3280,3280,3280,0
20230710,115700,42263320,3280,3280,3280,3280,0
20230710,115600,42263320,3280,3280,3280,3280,0
20230710,115500,42263320,3280,3280,3280,3280,0
20230710,115400,42263320,3280,3280,3280,3280,0
20230710,115300,42263320,3280,3280,3280,3280,0
20230710,115200,42263320,3280,3280,3280,3280,0
20230710,115100,42263320,3280,3280,3280,3280,0
20230710,115000,42263320,3280,3280,3280,3280,0
20230710,114900,42263320,3280,3280,3280,3280,0
20230710,114800,42263320,3280,3280,3280,3280,2
20230710,114700,42256760,3280,3280,3280,3280,9
20230710,114600,42227240,3285,3280,3285,3280,47
20230710,114500,42072980,3280,3280,3280,3280,200
20230710,114400,41416980,3280,3280,3280,3280,3
20230710,114300,41407140,3280,3280,3280,3280,0
20230710,114200,41407140,3280,3280,3280,3280,0
20230710,114100,41407140,3280,3280,3280,3280,0
20230710,114000,41407140,3280,3280,3280,3280,0
20230710,113900,41407140,3280,3280,3280,3280,0
20230710,113800,41407140,3280,3280,3280,3280,0
20230710,113700,41407140,3280,3280,3280,3280,0
20230710,113600,41407140,3280,3280,3280,3280,0
20230710,113500,41407140,3280,3280,3280,3280,0
20230710,113400,41407140,3280,3280,3280,3280,0
20230710,113300,41407140,3280,3280,3280,3280,0
20230710,113200,41407140,3280,3280,3280,3280,0
20230710,113100,41407140,3280,3280,3280,3280,0
20230710,113000,41407140,3280,3280,3280,3280,0
20230710,112900,41407140,3280,3280,3280,3280,0
20230710,112800,41407140,3280,3280,3280,3280,0
20230710,112700,41407140,3280,3280,3280,3280,8
20230710,112600,41380900,3285,3285,3285,3285,0
20230710,112500,41380900,3285,3285,3285,3285,0
20230710,112400,41380900,3285,3285,3285,3285,0
20230710,112300,41380900,3285,3285,3285,3285,0
20230710,112200,41380900,3285,3285,3285,3285,0
20230710,112100,41380900,3285,3285,3285,3285,0
20230710,112000,41380900,3285,3285,3285,3285,0
20230710,111900,41380900,3285,3285,3285,3285,100
20230710,111800,41052400,3285,3285,3285,3285,0
20230710,111700,41052400,3285,3285,3285,3285,0
20230710,111600,41052400,3285,3285,3285,3285,0
20230710,111500,41052400,3285,3285,3285,3285,0
20230710,111400,41052400,3285,3285,3285,3285,0
20230710,111300,41052400,3285,3285,3285,3285,0
20230710,111200,41052400,3285,3285,3285,3285,0
20230710,111100,41052400,3285,3285,3285,3285,0
20230710,111000,41052400,3285,3285,3285,3285,1
20230710,110900,41049115,3265,3265,3265,3265,0
20230710,110800,41049115,3265,3265,3265,3265,0
20230710,110700,41049115,3265,3265,3265,3265,0
20230710,110600,41049115,3265,3265,3265,3265,257
20230710,110500,40210010,3265,3265,3265,3265,0
20230710,110400,40210010,3265,3265,3265,3265,0
20230710,110300,40210010,3265,3265,3265,3265,0
20230710,110200,40210010,3265,3265,3265,3265,16
20230710,110100,40157770,3265,3265,3265,3265,0
20230710,110000,40157770,3265,3265,3265,3265,0
20230710,105900,40157770,3265,3265,3265,3265,0
20230710,105800,40157770,3265,3265,3265,3265,0
20230710,105700,40157770,3265,3265,3265,3265,68
20230710,105600,39935750,3265,3265,3265,3265,23
20230710,105500,39860655,3265,3260,3265,3260,6
20230710,105400,39841070,3265,3265,3265,3265,1
20230710,105300,39837805,3265,3265,3265,3265,37
20230710,105200,39717000,3265,3265,3265,3265,0
20230710,105100,39717000,3265,3265,3265,3265,0
20230710,105000,39717000,3265,3265,3265,3265,0
20230710,104900,39717000,3265,3265,3265,3265,0
20230710,104800,39717000,3265,3265,3265,3265,1
20230710,104700,39713735,3280,3280,3280,3280,0
20230710,104600,39713735,3280,3280,3280,3280,0
20230710,104500,39713735,3280,3280,3280,3280,0
20230710,104400,39713735,3280,3280,3280,3280,0
20230710,104300,39713735,3280,3280,3280,3280,0
20230710,104200,39713735,3280,3280,3280,3280,0
20230710,104100,39713735,3280,3280,3280,3280,0
20230710,104000,39713735,3280,3280,3280,3280,0
20230710,103900,39713735,3280,3280,3280,3280,0
20230710,103800,39713735,3280,3280,3280,3280,0
20230710,103700,39713735,3280,3280,3280,3280,462
20230710,103600,38198375,3280,3280,3280,3280,0
20230710,103500,38198375,3280,3285,3285,3280,90
20230710,103400,37902925,3295,3295,3295,3295,0
20230710,103300,37902925,3295,3295,3295,3295,0
20230710,103200,37902925,3295,3295,3295,3295,0
20230710,103100,37902925,3295,3295,3295,3295,0
20230710,103000,37902925,3295,3295,3295,3295,0
20230710,102900,37902925,3295,3295,3295,3295,0
20230710,102800,37902925,3295,3295,3295,3295,0
20230710,102700,37902925,3295,3295,3295,3295,199
20230710,102600,37247220,3295,3290,3295,3290,44
20230710,102500,37102445,3285,3285,3285,3285,0
20230710,102400,37102445,3285,3285,3285,3285,0
20230710,102300,37102445,3285,3285,3285,3285,0
20230710,102200,37102445,3285,3280,3285,3280,2119
20230710,102100,30149020,3280,3280,3280,3280,0
20230710,102000,30149020,3280,3280,3280,3280,700
20230710,101900,27853020,3270,3270,3270,3270,0
20230710,101800,27853020,3270,3275,3275,3270,2
20230710,101700,27846475,3275,3275,3275,3275,50
20230710,101600,27682725,3280,3280,3280,3280,0
20230710,101500,27682725,3280,3280,3280,3280,0
20230710,101400,27682725,3280,3280,3280,3280,0
20230710,101300,27682725,3280,3280,3280,3280,0
20230710,101200,27682725,3280,3280,3280,3280,0
20230710,101100,27682725,3280,3280,3280,3280,0
20230710,101000,27682725,3280,3270,3280,3270,240
20230710,100900,26896915,3260,3260,3260,3260,30
20230710,100800,26799115,3260,3260,3260,3260,50
20230710,100700,26636115,3260,3260,3260,3260,50
20230710,100600,26473115,3260,3265,3265,3260,36
20230710,100500,26355585,3260,3260,3260,3260,0
20230710,100400,26355585,3260,3260,3260,3260,12
20230710,100300,26316465,3260,3260,3260,3260,18
20230710,100200,26257785,3260,3260,3260,3260,0
20230710,100100,26257785,3260,3255,3260,3255,19
20230710,100000,26195935,3255,3255,3255,3255,0
20230710,095900,26195935,3255,3255,3255,3255,0
20230710,095800,26195935,3255,3255,3255,3255,0
20230710,095700,26195935,3255,3255,3255,3255,1
20230710,095600,26192680,3255,3255,3255,3255,0
20230710,095500,26192680,3255,3255,3255,3255,0
20230710,095400,26192680,3255,3255,3255,3255,0
20230710,095300,26192680,3255,3255,3255,3255,0
20230710,095200,26192680,3255,3255,3255,3255,1
20230710,095100,26189425,3235,3250,3250,3235,288
20230710,095000,25256115,3250,3250,3250,3250,87
20230710,094900,24973365,3250,3250,3250,3250,4
20230710,094800,24960365,3250,3250,3250,3250,101
20230710,094700,24632115,3250,3250,3250,3250,0
20230710,094600,24632115,3250,3250,3250,3250,0
20230710,094500,24632115,3250,3245,3250,3245,275
20230710,094400,23738405,3240,3240,3240,3240,0
20230710,094300,23738405,3240,3240,3240,3240,0
20230710,094200,23738405,3240,3240,3240,3240,92
20230710,094100,23440325,3240,3235,3240,3235,312
20230710,094000,22431000,3225,3225,3225,3225,300
20230710,093900,21463500,3225,3225,3225,3225,100
20230710,093800,21141000,3220,3220,3220,3220,0
20230710,093700,21141000,3220,3220,3220,3220,15
20230710,093600,21092700,3230,3235,3235,3230,330
20230710,093500,20026650,3235,3235,3235,3235,0
20230710,093400,20026650,3235,3235,3235,3235,0
20230710,093300,20026650,3235,3235,3235,3235,26
20230710,093200,19942540,3210,3210,3210,3210,0
20230710,093100,19942540,3210,3210,3210,3210,0
20230710,093000,19942540,3210,3210,3210,3210,356
20230710,092900,18799780,3235,3235,3235,3235,5
20230710,092800,18783605,3235,3235,3235,3235,0
20230710,092700,18783605,3235,3235,3235,3235,1
20230710,092600,18780370,3215,3215,3215,3215,0
20230710,092500,18780370,3215,3215,3215,3215,98
20230710,092400,18465300,3220,3220,3220,3220,0
20230710,092300,18465300,3220,3240,3240,3220,332
20230710,092200,17396240,3240,3240,3240,3240,0
20230710,092100,17396240,3240,3240,3240,3240,0
20230710,092000,17396240,3240,3240,3240,3240,0
20230710,091900,17396240,3240,3240,3240,3240,0
20230710,091800,17396240,3240,3240,3240,3240,11
20230710,091700,17360600,3240,3240,3240,3240,0
20230710,091600,17360600,3240,3225,3240,3210,130
20230710,091500,16942015,3240,3235,3240,3230,955
20230710,091400,13852400,3235,3235,3235,3235,7
20230710,091300,13829755,3235,3235,3235,3235,0
20230710,091200,13829755,3235,3235,3235,3235,0
20230710,091100,13829755,3235,3235,3235,3235,0
20230710,091000,13829755,3235,3235,3235,3235,0
20230710,090900,13829755,3235,3235,3235,3235,0
20230710,090800,13829755,3235,3230,3235,3230,102
20230710,090700,13499795,3230,3220,3230,3220,102
20230710,090600,13171335,3210,3210,3210,3210,260
20230710,090500,12336735,3215,3215,3215,3215,135
20230710,090400,11902710,3225,3225,3225,3225,0
20230710,090300,11902710,3225,3215,3225,3215,147
20230710,090200,11430055,3215,3220,3225,3215,693
20230710,090100,9200080,3215,3250,3250,3150,2844
20230710,090000,126750,3250,3250,3250,3250,39