KissMeData/142280/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,200700,116758645,4310,4310,4310,4310,700
20230710,200600,116758645,4310,4310,4310,4310,0
20230710,200500,116758645,4310,4310,4310,4310,0
20230710,200400,116758645,4310,4310,4310,4310,0
20230710,200300,116758645,4310,4310,4310,4310,0
20230710,200200,116758645,4310,4310,4310,4310,0
20230710,200100,116758645,4310,4310,4310,4310,0
20230710,200000,116758645,4310,4310,4310,4310,0
20230710,195900,116758645,4310,4310,4310,4310,0
20230710,195800,116758645,4310,4310,4310,4310,0
20230710,195700,116758645,4310,4310,4310,4310,0
20230710,195600,116758645,4310,4310,4310,4310,0
20230710,195500,116758645,4310,4310,4310,4310,0
20230710,195400,116758645,4310,4310,4310,4310,0
20230710,195300,116758645,4310,4310,4310,4310,0
20230710,195200,116758645,4310,4310,4310,4310,0
20230710,195100,116758645,4310,4310,4310,4310,0
20230710,195000,116758645,4310,4310,4310,4310,0
20230710,194900,116758645,4310,4310,4310,4310,0
20230710,194800,116758645,4310,4310,4310,4310,0
20230710,194700,116758645,4310,4310,4310,4310,0
20230710,194600,116758645,4310,4310,4310,4310,0
20230710,194500,116758645,4310,4310,4310,4310,0
20230710,194400,116758645,4310,4310,4310,4310,0
20230710,194300,116758645,4310,4310,4310,4310,0
20230710,194200,116758645,4310,4310,4310,4310,0
20230710,194100,116758645,4310,4310,4310,4310,0
20230710,194000,116758645,4310,4310,4310,4310,0
20230710,193900,116758645,4310,4310,4310,4310,0
20230710,193800,116758645,4310,4310,4310,4310,0
20230710,193700,116758645,4310,4310,4310,4310,700
20230710,193600,116758645,4310,4310,4310,4310,0
20230710,193500,116758645,4310,4310,4310,4310,0
20230710,193400,116758645,4310,4310,4310,4310,0
20230710,193300,116758645,4310,4310,4310,4310,0
20230710,193200,116758645,4310,4310,4310,4310,0
20230710,193100,116758645,4310,4310,4310,4310,0
20230710,193000,116758645,4310,4310,4310,4310,0
20230710,192900,116758645,4310,4310,4310,4310,0
20230710,192800,116758645,4310,4310,4310,4310,0
20230710,192700,116758645,4310,4310,4310,4310,0
20230710,192600,116758645,4310,4310,4310,4310,0
20230710,192500,116758645,4310,4310,4310,4310,0
20230710,192400,116758645,4310,4310,4310,4310,0
20230710,192300,116758645,4310,4310,4310,4310,0
20230710,192200,116758645,4310,4310,4310,4310,0
20230710,192100,116758645,4310,4310,4310,4310,0
20230710,192000,116758645,4310,4310,4310,4310,0
20230710,191900,116758645,4310,4310,4310,4310,0
20230710,191800,116758645,4310,4310,4310,4310,0
20230710,191700,116758645,4310,4310,4310,4310,0
20230710,191600,116758645,4310,4310,4310,4310,0
20230710,191500,116758645,4310,4310,4310,4310,0
20230710,191400,116758645,4310,4310,4310,4310,0
20230710,191300,116758645,4310,4310,4310,4310,0
20230710,191200,116758645,4310,4310,4310,4310,0
20230710,191100,116758645,4310,4310,4310,4310,0
20230710,191000,116758645,4310,4310,4310,4310,0
20230710,190900,116758645,4310,4310,4310,4310,0
20230710,190800,116758645,4310,4310,4310,4310,0
20230710,190700,116758645,4310,4310,4310,4310,700
20230710,190600,116758645,4310,4310,4310,4310,0
20230710,190500,116758645,4310,4310,4310,4310,0
20230710,190400,116758645,4310,4310,4310,4310,0
20230710,190300,116758645,4310,4310,4310,4310,0
20230710,190200,116758645,4310,4310,4310,4310,0
20230710,190100,116758645,4310,4310,4310,4310,0
20230710,190000,116758645,4310,4310,4310,4310,0
20230710,185900,116758645,4310,4310,4310,4310,0
20230710,185800,116758645,4310,4310,4310,4310,0
20230710,185700,116758645,4310,4310,4310,4310,0
20230710,185600,116758645,4310,4310,4310,4310,0
20230710,185500,116758645,4310,4310,4310,4310,0
20230710,185400,116758645,4310,4310,4310,4310,0
20230710,185300,116758645,4310,4310,4310,4310,0
20230710,185200,116758645,4310,4310,4310,4310,0
20230710,185100,116758645,4310,4310,4310,4310,0
20230710,185000,116758645,4310,4310,4310,4310,0
20230710,184900,116758645,4310,4310,4310,4310,0
20230710,184800,116758645,4310,4310,4310,4310,0
20230710,184700,116758645,4310,4310,4310,4310,0
20230710,184600,116758645,4310,4310,4310,4310,0
20230710,184500,116758645,4310,4310,4310,4310,0
20230710,184400,116758645,4310,4310,4310,4310,0
20230710,184300,116758645,4310,4310,4310,4310,0
20230710,184200,116758645,4310,4310,4310,4310,0
20230710,184100,116758645,4310,4310,4310,4310,0
20230710,184000,116758645,4310,4310,4310,4310,0
20230710,183900,116758645,4310,4310,4310,4310,0
20230710,183800,116758645,4310,4310,4310,4310,0
20230710,183700,116758645,4310,4310,4310,4310,700
20230710,183600,116758645,4310,4310,4310,4310,0
20230710,183500,116758645,4310,4310,4310,4310,0
20230710,183400,116758645,4310,4310,4310,4310,0
20230710,183300,116758645,4310,4310,4310,4310,0
20230710,183200,116758645,4310,4310,4310,4310,0
20230710,183100,116758645,4310,4310,4310,4310,0
20230710,183000,116758645,4310,4310,4310,4310,0
20230710,182900,116758645,4310,4310,4310,4310,0
20230710,182800,116758645,4310,4310,4310,4310,0
20230710,182700,116758645,4310,4310,4310,4310,0
20230710,182600,116758645,4310,4310,4310,4310,0
20230710,182500,116758645,4310,4310,4310,4310,0
20230710,182400,116758645,4310,4310,4310,4310,0
20230710,182300,116758645,4310,4310,4310,4310,0
20230710,182200,116758645,4310,4310,4310,4310,0
20230710,182100,116758645,4310,4310,4310,4310,0
20230710,182000,116758645,4310,4310,4310,4310,0
20230710,181900,116758645,4310,4310,4310,4310,0
20230710,181800,116758645,4310,4310,4310,4310,0
20230710,181700,116758645,4310,4310,4310,4310,0
20230710,181600,116758645,4310,4310,4310,4310,0
20230710,181500,116758645,4310,4310,4310,4310,0
20230710,181400,116758645,4310,4310,4310,4310,0
20230710,181300,116758645,4310,4310,4310,4310,0
20230710,181200,116758645,4310,4310,4310,4310,0
20230710,181100,116758645,4310,4310,4310,4310,0
20230710,181000,116758645,4310,4310,4310,4310,0
20230710,180900,116758645,4310,4310,4310,4310,0
20230710,180800,116758645,4310,4310,4310,4310,0
20230710,180700,116758645,4310,4310,4310,4310,700
20230710,180600,116758645,4310,4310,4310,4310,0
20230710,180500,116758645,4310,4310,4310,4310,0
20230710,180400,116758645,4310,4310,4310,4310,0
20230710,180300,116758645,4310,4310,4310,4310,0
20230710,180200,116758645,4310,4310,4310,4310,0
20230710,180100,116758645,4310,4310,4310,4310,0
20230710,180000,116758645,4310,4310,4310,4310,0
20230710,175900,116758645,4310,4310,4310,4310,0
20230710,175800,116758645,4310,4310,4310,4310,0
20230710,175700,116758645,4310,4310,4310,4310,0
20230710,175600,116758645,4310,4310,4310,4310,0
20230710,175500,116758645,4310,4310,4310,4310,0
20230710,175400,116758645,4310,4310,4310,4310,0
20230710,175300,116758645,4310,4310,4310,4310,0
20230710,175200,116758645,4310,4310,4310,4310,0
20230710,175100,116758645,4310,4310,4310,4310,0
20230710,175000,116758645,4310,4310,4310,4310,0
20230710,174900,116758645,4310,4310,4310,4310,0
20230710,174800,116758645,4310,4310,4310,4310,0
20230710,174700,116758645,4310,4310,4310,4310,0
20230710,174600,116758645,4310,4310,4310,4310,0
20230710,174500,116758645,4310,4310,4310,4310,0
20230710,174400,116758645,4310,4310,4310,4310,0
20230710,174300,116758645,4310,4310,4310,4310,0
20230710,174200,116758645,4310,4310,4310,4310,0
20230710,174100,116758645,4310,4310,4310,4310,0
20230710,174000,116758645,4310,4310,4310,4310,0
20230710,173900,116758645,4310,4310,4310,4310,0
20230710,173800,116758645,4310,4310,4310,4310,0
20230710,173700,116758645,4310,4310,4310,4310,700
20230710,173600,116758645,4310,4310,4310,4310,0
20230710,173500,116758645,4310,4310,4310,4310,0
20230710,173400,116758645,4310,4310,4310,4310,0
20230710,173300,116758645,4310,4310,4310,4310,0
20230710,173200,116758645,4310,4310,4310,4310,0
20230710,173100,116758645,4310,4310,4310,4310,0
20230710,173000,116758645,4310,4310,4310,4310,0
20230710,172900,116758645,4310,4310,4310,4310,0
20230710,172800,116758645,4310,4310,4310,4310,0
20230710,172700,116758645,4310,4310,4310,4310,0
20230710,172600,116758645,4310,4310,4310,4310,0
20230710,172500,116758645,4310,4310,4310,4310,0
20230710,172400,116758645,4310,4310,4310,4310,0
20230710,172300,116758645,4310,4310,4310,4310,0
20230710,172200,116758645,4310,4310,4310,4310,0
20230710,172100,116758645,4310,4310,4310,4310,0
20230710,172000,116758645,4310,4310,4310,4310,0
20230710,171900,116758645,4310,4310,4310,4310,0
20230710,171800,116758645,4310,4310,4310,4310,0
20230710,171700,116758645,4310,4310,4310,4310,0
20230710,171600,116758645,4310,4310,4310,4310,0
20230710,171500,116758645,4310,4310,4310,4310,0
20230710,171400,116758645,4310,4310,4310,4310,0
20230710,171300,116758645,4310,4310,4310,4310,0
20230710,171200,116758645,4310,4310,4310,4310,0
20230710,171100,116758645,4310,4310,4310,4310,0
20230710,171000,116758645,4310,4310,4310,4310,0
20230710,170900,116758645,4310,4310,4310,4310,0
20230710,170800,116758645,4310,4310,4310,4310,0
20230710,170700,116758645,4310,4310,4310,4310,700
20230710,170600,116758645,4310,4310,4310,4310,0
20230710,170500,116758645,4310,4310,4310,4310,0
20230710,170400,116758645,4310,4310,4310,4310,0
20230710,170300,116758645,4310,4310,4310,4310,0
20230710,170200,116758645,4310,4310,4310,4310,0
20230710,170100,116758645,4310,4310,4310,4310,0
20230710,170000,116758645,4310,4310,4310,4310,0
20230710,165900,116758645,4310,4310,4310,4310,0
20230710,165800,116758645,4310,4310,4310,4310,0
20230710,165700,116758645,4310,4310,4310,4310,0
20230710,165600,116758645,4310,4310,4310,4310,0
20230710,165500,116758645,4310,4310,4310,4310,0
20230710,165400,116758645,4310,4310,4310,4310,0
20230710,165300,116758645,4310,4310,4310,4310,0
20230710,165200,116758645,4310,4310,4310,4310,0
20230710,165100,116758645,4310,4310,4310,4310,0
20230710,165000,116758645,4310,4310,4310,4310,0
20230710,164900,116758645,4310,4310,4310,4310,0
20230710,164800,116758645,4310,4310,4310,4310,0
20230710,164700,116758645,4310,4310,4310,4310,0
20230710,164600,116758645,4310,4310,4310,4310,0
20230710,164500,116758645,4310,4310,4310,4310,0
20230710,164400,116758645,4310,4310,4310,4310,0
20230710,164300,116758645,4310,4310,4310,4310,0
20230710,164200,116758645,4310,4310,4310,4310,0
20230710,164100,116758645,4310,4310,4310,4310,0
20230710,164000,116758645,4310,4310,4310,4310,0
20230710,163900,116758645,4310,4310,4310,4310,0
20230710,163800,116758645,4310,4310,4310,4310,0
20230710,163700,116758645,4310,4310,4310,4310,700
20230710,163600,116758645,4310,4310,4310,4310,0
20230710,163500,116758645,4310,4310,4310,4310,0
20230710,163400,116758645,4310,4310,4310,4310,0
20230710,163300,116758645,4310,4310,4310,4310,0
20230710,163200,116758645,4310,4310,4310,4310,0
20230710,163100,116758645,4310,4310,4310,4310,0
20230710,163000,116758645,4310,4310,4310,4310,0
20230710,162900,116758645,4310,4310,4310,4310,0
20230710,162800,116758645,4310,4310,4310,4310,0
20230710,162700,116758645,4310,4310,4310,4310,0
20230710,162600,116758645,4310,4310,4310,4310,0
20230710,162500,116758645,4310,4310,4310,4310,0
20230710,162400,116758645,4310,4310,4310,4310,0
20230710,162300,116758645,4310,4310,4310,4310,0
20230710,162200,116758645,4310,4310,4310,4310,0
20230710,162100,116758645,4310,4310,4310,4310,0
20230710,162000,116758645,4310,4310,4310,4310,0
20230710,161900,116758645,4310,4310,4310,4310,0
20230710,161800,116758645,4310,4310,4310,4310,0
20230710,161700,116758645,4310,4310,4310,4310,0
20230710,161600,116758645,4310,4310,4310,4310,0
20230710,161500,116758645,4310,4310,4310,4310,0
20230710,161400,116758645,4310,4310,4310,4310,0
20230710,161300,116758645,4310,4310,4310,4310,0
20230710,161200,116758645,4310,4310,4310,4310,0
20230710,161100,116758645,4310,4310,4310,4310,0
20230710,161000,116758645,4310,4310,4310,4310,0
20230710,160900,116758645,4310,4310,4310,4310,0
20230710,160800,116758645,4310,4310,4310,4310,0
20230710,160700,116758645,4310,4310,4310,4310,700
20230710,160600,116758645,4310,4310,4310,4310,0
20230710,160500,116758645,4310,4310,4310,4310,0
20230710,160400,116758645,4310,4310,4310,4310,0
20230710,160300,116758645,4310,4310,4310,4310,0
20230710,160200,116758645,4310,4310,4310,4310,0
20230710,160100,116758645,4310,4310,4310,4310,0
20230710,160000,116758645,4310,4310,4310,4310,0
20230710,155900,116758645,4310,4310,4310,4310,0
20230710,155800,116758645,4310,4310,4310,4310,0
20230710,155700,116758645,4310,4310,4310,4310,0
20230710,155600,116758645,4310,4310,4310,4310,0
20230710,155500,116758645,4310,4310,4310,4310,0
20230710,155400,116758645,4310,4310,4310,4310,0
20230710,155300,116758645,4310,4310,4310,4310,0
20230710,155200,116758645,4310,4310,4310,4310,0
20230710,155100,116758645,4310,4310,4310,4310,0
20230710,155000,116758645,4310,4310,4310,4310,0
20230710,154900,116758645,4310,4310,4310,4310,0
20230710,154800,116758645,4310,4310,4310,4310,0
20230710,154700,116758645,4310,4310,4310,4310,0
20230710,154600,116758645,4310,4310,4310,4310,0
20230710,154500,116758645,4310,4310,4310,4310,0
20230710,154400,116758645,4310,4310,4310,4310,0
20230710,154300,116758645,4310,4310,4310,4310,0
20230710,154200,116758645,4310,4310,4310,4310,0
20230710,154100,116758645,4310,4310,4310,4310,0
20230710,154000,116758645,4310,4310,4310,4310,0
20230710,153900,116758645,4310,4310,4310,4310,0
20230710,153800,116758645,4310,4310,4310,4310,0
20230710,153700,116758645,4310,4310,4310,4310,700
20230710,153600,116758645,4310,4310,4310,4310,0
20230710,153500,116758645,4310,4310,4310,4310,0
20230710,153400,116758645,4310,4310,4310,4310,0
20230710,153300,116758645,4310,4310,4310,4310,0
20230710,153200,116758645,4310,4310,4310,4310,0
20230710,153100,116758645,4310,4310,4310,4310,0
20230710,153000,116758645,4310,4310,4310,4310,700
20230710,152900,113741645,4340,4340,4340,4340,0
20230710,152800,113741645,4340,4340,4340,4340,0
20230710,152700,113741645,4340,4340,4340,4340,0
20230710,152600,113741645,4340,4340,4340,4340,0
20230710,152500,113741645,4340,4340,4340,4340,0
20230710,152400,113741645,4340,4340,4340,4340,0
20230710,152300,113741645,4340,4340,4340,4340,0
20230710,152200,113741645,4340,4340,4340,4340,0
20230710,152100,113741645,4340,4340,4340,4340,0
20230710,152000,113741645,4340,4340,4340,4340,0
20230710,151900,113741645,4340,4340,4340,4340,15
20230710,151800,113676545,4340,4340,4340,4340,1
20230710,151700,113672205,4340,4310,4340,4310,4
20230710,151600,113654935,4340,4340,4340,4340,1
20230710,151500,113650595,4310,4310,4340,4310,202
20230710,151400,112779945,4340,4310,4340,4310,3
20230710,151300,112766955,4310,4315,4315,4310,100
20230710,151200,112335565,4345,4345,4345,4345,57
20230710,151100,112087900,4345,4345,4345,4345,1
20230710,151000,112083555,4350,4350,4350,4350,0
20230710,150900,112083555,4350,4350,4350,4350,0
20230710,150800,112083555,4350,4350,4350,4350,0
20230710,150700,112083555,4350,4350,4350,4350,0
20230710,150600,112083555,4350,4350,4350,4350,0
20230710,150500,112083555,4350,4345,4350,4345,650
20230710,150400,109257415,4345,4345,4345,4345,0
20230710,150300,109257415,4345,4345,4345,4345,0
20230710,150200,109257415,4345,4345,4345,4345,0
20230710,150100,109257415,4345,4345,4345,4345,0
20230710,150000,109257415,4345,4345,4345,4345,0
20230710,145900,109257415,4345,4345,4345,4345,0
20230710,145800,109257415,4345,4345,4345,4345,0
20230710,145700,109257415,4345,4345,4345,4345,0
20230710,145600,109257415,4345,4345,4345,4345,0
20230710,145500,109257415,4345,4345,4345,4345,0
20230710,145400,109257415,4345,4345,4345,4345,0
20230710,145300,109257415,4345,4340,4345,4340,2
20230710,145200,109248730,4340,4340,4340,4340,0
20230710,145100,109248730,4340,4340,4340,4340,0
20230710,145000,109248730,4340,4340,4340,4340,0
20230710,144900,109248730,4340,4335,4340,4335,99
20230710,144800,108819080,4310,4310,4310,4310,0
20230710,144700,108819080,4310,4310,4310,4310,0
20230710,144600,108819080,4310,4310,4310,4310,0
20230710,144500,108819080,4310,4310,4310,4310,0
20230710,144400,108819080,4310,4310,4310,4310,0
20230710,144300,108819080,4310,4310,4310,4310,60
20230710,144200,108560480,4310,4310,4310,4310,1
20230710,144100,108556170,4340,4340,4340,4340,0
20230710,144000,108556170,4340,4340,4340,4340,1
20230710,143900,108551830,4310,4310,4310,4310,0
20230710,143800,108551830,4310,4310,4310,4310,0
20230710,143700,108551830,4310,4310,4310,4310,0
20230710,143600,108551830,4310,4310,4310,4310,61
20230710,143500,108288920,4340,4340,4340,4340,1
20230710,143400,108284580,4340,4340,4340,4340,0
20230710,143300,108284580,4340,4340,4340,4340,0
20230710,143200,108284580,4340,4340,4340,4340,0
20230710,143100,108284580,4340,4340,4340,4340,0
20230710,143000,108284580,4340,4340,4340,4340,0
20230710,142900,108284580,4340,4340,4340,4340,0
20230710,142800,108284580,4340,4340,4340,4340,20
20230710,142700,108197780,4340,4340,4340,4340,0
20230710,142600,108197780,4340,4340,4340,4340,0
20230710,142500,108197780,4340,4340,4340,4340,0
20230710,142400,108197780,4340,4340,4340,4340,0
20230710,142300,108197780,4340,4340,4340,4340,0
20230710,142200,108197780,4340,4340,4340,4340,0
20230710,142100,108197780,4340,4340,4340,4340,0
20230710,142000,108197780,4340,4340,4340,4340,0
20230710,141900,108197780,4340,4340,4340,4340,0
20230710,141800,108197780,4340,4340,4340,4340,0
20230710,141700,108197780,4340,4340,4340,4340,10
20230710,141600,108154380,4310,4310,4310,4310,0
20230710,141500,108154380,4310,4310,4310,4310,0
20230710,141400,108154380,4310,4310,4310,4310,0
20230710,141300,108154380,4310,4310,4310,4310,0
20230710,141200,108154380,4310,4310,4310,4310,0
20230710,141100,108154380,4310,4310,4310,4310,0
20230710,141000,108154380,4310,4310,4310,4310,0
20230710,140900,108154380,4310,4310,4310,4310,0
20230710,140800,108154380,4310,4310,4310,4310,0
20230710,140700,108154380,4310,4310,4310,4310,0
20230710,140600,108154380,4310,4310,4310,4310,0
20230710,140500,108154380,4310,4310,4310,4310,0
20230710,140400,108154380,4310,4310,4310,4310,0
20230710,140300,108154380,4310,4310,4310,4310,0
20230710,140200,108154380,4310,4310,4310,4310,0
20230710,140100,108154380,4310,4310,4310,4310,0
20230710,140000,108154380,4310,4310,4310,4310,0
20230710,135900,108154380,4310,4310,4310,4310,0
20230710,135800,108154380,4310,4310,4310,4310,332
20230710,135700,106723460,4310,4310,4310,4310,0
20230710,135600,106723460,4310,4310,4310,4310,0
20230710,135500,106723460,4310,4310,4310,4310,0
20230710,135400,106723460,4310,4320,4320,4310,500
20230710,135300,104567560,4335,4335,4335,4335,1
20230710,135200,104563225,4335,4335,4335,4335,1
20230710,135100,104558890,4335,4335,4335,4335,0
20230710,135000,104558890,4335,4330,4335,4330,20
20230710,134900,104472195,4335,4335,4335,4335,0
20230710,134800,104472195,4335,4335,4335,4335,0
20230710,134700,104472195,4335,4335,4335,4335,0
20230710,134600,104472195,4335,4335,4335,4335,0
20230710,134500,104472195,4335,4335,4335,4335,0
20230710,134400,104472195,4335,4335,4335,4335,0
20230710,134300,104472195,4335,4335,4335,4335,0
20230710,134200,104472195,4335,4335,4335,4335,0
20230710,134100,104472195,4335,4335,4335,4335,0
20230710,134000,104472195,4335,4335,4335,4335,0
20230710,133900,104472195,4335,4335,4335,4335,1
20230710,133800,104467860,4320,4320,4320,4320,0
20230710,133700,104467860,4320,4320,4320,4320,1193
20230710,133600,99314100,4320,4320,4320,4320,0
20230710,133500,99314100,4320,4320,4320,4320,0
20230710,133400,99314100,4320,4320,4320,4320,0
20230710,133300,99314100,4320,4320,4320,4320,0
20230710,133200,99314100,4320,4340,4340,4320,286
20230710,133100,98078360,4340,4340,4340,4340,0
20230710,133000,98078360,4340,4330,4340,4330,884
20230710,132900,94244115,4330,4330,4330,4330,2
20230710,132800,94235455,4330,4330,4330,4330,0
20230710,132700,94235455,4330,4330,4330,4330,0
20230710,132600,94235455,4330,4330,4330,4330,0
20230710,132500,94235455,4330,4330,4330,4330,0
20230710,132400,94235455,4330,4330,4330,4330,0
20230710,132300,94235455,4330,4330,4330,4330,0
20230710,132200,94235455,4330,4330,4330,4330,0
20230710,132100,94235455,4330,4325,4330,4325,100
20230710,132000,93802630,4320,4320,4320,4320,0
20230710,131900,93802630,4320,4320,4320,4320,0
20230710,131800,93802630,4320,4320,4320,4320,50
20230710,131700,93586630,4320,4320,4320,4320,0
20230710,131600,93586630,4320,4320,4320,4320,0
20230710,131500,93586630,4320,4320,4320,4320,33
20230710,131400,93444070,4320,4320,4320,4320,0
20230710,131300,93444070,4320,4320,4320,4320,2
20230710,131200,93435430,4320,4320,4320,4320,0
20230710,131100,93435430,4320,4320,4320,4320,1
20230710,131000,93431110,4320,4320,4320,4320,3
20230710,130900,93418150,4320,4325,4325,4320,975
20230710,130800,89206120,4325,4325,4325,4325,3
20230710,130700,89193145,4325,4325,4325,4325,0
20230710,130600,89193145,4325,4325,4325,4325,100
20230710,130500,88760645,4325,4325,4325,4325,5
20230710,130400,88739020,4325,4325,4325,4325,203
20230710,130300,87861045,4320,4320,4320,4320,0
20230710,130200,87861045,4320,4320,4320,4320,3
20230710,130100,87848085,4320,4320,4320,4320,0
20230710,130000,87848085,4320,4320,4320,4320,0
20230710,125900,87848085,4320,4320,4320,4320,0
20230710,125800,87848085,4320,4320,4320,4320,0
20230710,125700,87848085,4320,4320,4320,4320,0
20230710,125600,87848085,4320,4320,4320,4320,0
20230710,125500,87848085,4320,4320,4320,4320,0
20230710,125400,87848085,4320,4320,4320,4320,0
20230710,125300,87848085,4320,4320,4320,4320,0
20230710,125200,87848085,4320,4320,4320,4320,0
20230710,125100,87848085,4320,4320,4320,4320,0
20230710,125000,87848085,4320,4320,4320,4320,0
20230710,124900,87848085,4320,4320,4320,4320,0
20230710,124800,87848085,4320,4320,4320,4320,5
20230710,124700,87826485,4320,4320,4320,4320,0
20230710,124600,87826485,4320,4320,4320,4320,0
20230710,124500,87826485,4320,4320,4320,4320,0
20230710,124400,87826485,4320,4325,4325,4320,80
20230710,124300,87480760,4330,4330,4330,4330,0
20230710,124200,87480760,4330,4330,4330,4330,0
20230710,124100,87480760,4330,4330,4330,4330,0
20230710,124000,87480760,4330,4330,4330,4330,0
20230710,123900,87480760,4330,4330,4330,4330,0
20230710,123800,87480760,4330,4330,4330,4330,0
20230710,123700,87480760,4330,4330,4330,4330,0
20230710,123600,87480760,4330,4330,4330,4330,0
20230710,123500,87480760,4330,4330,4330,4330,0
20230710,123400,87480760,4330,4330,4330,4330,0
20230710,123300,87480760,4330,4330,4330,4330,0
20230710,123200,87480760,4330,4330,4330,4330,0
20230710,123100,87480760,4330,4330,4330,4330,0
20230710,123000,87480760,4330,4330,4330,4330,120
20230710,122900,86961160,4330,4330,4330,4330,0
20230710,122800,86961160,4330,4330,4330,4330,0
20230710,122700,86961160,4330,4330,4330,4330,0
20230710,122600,86961160,4330,4330,4330,4330,409
20230710,122500,85190190,4330,4330,4330,4330,0
20230710,122400,85190190,4330,4330,4330,4330,0
20230710,122300,85190190,4330,4330,4330,4330,0
20230710,122200,85190190,4330,4330,4330,4330,0
20230710,122100,85190190,4330,4330,4330,4330,0
20230710,122000,85190190,4330,4330,4330,4330,0
20230710,121900,85190190,4330,4330,4330,4330,0
20230710,121800,85190190,4330,4330,4330,4330,0
20230710,121700,85190190,4330,4330,4330,4330,400
20230710,121600,83458190,4330,4335,4335,4330,200
20230710,121500,82592160,4335,4335,4335,4335,100
20230710,121400,82158660,4335,4335,4335,4335,0
20230710,121300,82158660,4335,4335,4335,4335,0
20230710,121200,82158660,4335,4335,4335,4335,0
20230710,121100,82158660,4335,4335,4335,4335,10
20230710,121000,82115310,4335,4335,4335,4335,298
20230710,120900,80823480,4340,4340,4340,4340,0
20230710,120800,80823480,4340,4340,4340,4340,0
20230710,120700,80823480,4340,4340,4340,4340,0
20230710,120600,80823480,4340,4340,4340,4340,0
20230710,120500,80823480,4340,4340,4340,4340,0
20230710,120400,80823480,4340,4340,4340,4340,2
20230710,120300,80814800,4345,4345,4345,4345,0
20230710,120200,80814800,4345,4345,4345,4345,0
20230710,120100,80814800,4345,4345,4345,4345,0
20230710,120000,80814800,4345,4345,4345,4345,0
20230710,115900,80814800,4345,4345,4345,4345,0
20230710,115800,80814800,4345,4345,4345,4345,5
20230710,115700,80793075,4345,4345,4345,4345,0
20230710,115600,80793075,4345,4345,4345,4345,0
20230710,115500,80793075,4345,4345,4345,4345,0
20230710,115400,80793075,4345,4345,4345,4345,0
20230710,115300,80793075,4345,4345,4345,4345,0
20230710,115200,80793075,4345,4345,4345,4345,0
20230710,115100,80793075,4345,4345,4345,4345,0
20230710,115000,80793075,4345,4345,4345,4345,0
20230710,114900,80793075,4345,4345,4345,4345,0
20230710,114800,80793075,4345,4340,4345,4340,23
20230710,114700,80693145,4345,4345,4345,4345,0
20230710,114600,80693145,4345,4345,4345,4345,0
20230710,114500,80693145,4345,4345,4345,4345,0
20230710,114400,80693145,4345,4345,4345,4345,0
20230710,114300,80693145,4345,4345,4345,4345,0
20230710,114200,80693145,4345,4345,4345,4345,5
20230710,114100,80671420,4335,4335,4335,4335,0
20230710,114000,80671420,4335,4335,4335,4335,0
20230710,113900,80671420,4335,4335,4335,4335,0
20230710,113800,80671420,4335,4335,4335,4335,0
20230710,113700,80671420,4335,4335,4335,4335,0
20230710,113600,80671420,4335,4335,4335,4335,0
20230710,113500,80671420,4335,4335,4335,4335,0
20230710,113400,80671420,4335,4335,4335,4335,0
20230710,113300,80671420,4335,4335,4335,4335,0
20230710,113200,80671420,4335,4335,4335,4335,0
20230710,113100,80671420,4335,4335,4335,4335,0
20230710,113000,80671420,4335,4335,4335,4335,2
20230710,112900,80662750,4325,4320,4325,4320,702
20230710,112800,77626610,4325,4325,4325,4325,0
20230710,112700,77626610,4325,4325,4325,4325,0
20230710,112600,77626610,4325,4325,4325,4325,0
20230710,112500,77626610,4325,4325,4325,4325,0
20230710,112400,77626610,4325,4325,4325,4325,476
20230710,112300,75567910,4325,4330,4330,4325,100
20230710,112200,75135295,4355,4355,4355,4355,0
20230710,112100,75135295,4355,4355,4355,4355,0
20230710,112000,75135295,4355,4355,4355,4355,0
20230710,111900,75135295,4355,4355,4355,4355,0
20230710,111800,75135295,4355,4355,4355,4355,0
20230710,111700,75135295,4355,4355,4355,4355,0
20230710,111600,75135295,4355,4355,4355,4355,0
20230710,111500,75135295,4355,4355,4355,4355,0
20230710,111400,75135295,4355,4355,4355,4355,0
20230710,111300,75135295,4355,4355,4355,4355,0
20230710,111200,75135295,4355,4355,4355,4355,0
20230710,111100,75135295,4355,4355,4355,4355,0
20230710,111000,75135295,4355,4355,4355,4355,0
20230710,110900,75135295,4355,4355,4355,4355,0
20230710,110800,75135295,4355,4355,4355,4355,0
20230710,110700,75135295,4355,4355,4355,4355,0
20230710,110600,75135295,4355,4355,4355,4355,0
20230710,110500,75135295,4355,4355,4355,4355,12
20230710,110400,75083035,4355,4355,4355,4355,24
20230710,110300,74978515,4355,4355,4355,4355,12
20230710,110200,74926255,4355,4355,4355,4355,18
20230710,110100,74847865,4355,4355,4355,4355,0
20230710,110000,74847865,4355,4355,4355,4355,0
20230710,105900,74847865,4355,4355,4355,4355,0
20230710,105800,74847865,4355,4355,4355,4355,0
20230710,105700,74847865,4355,4355,4355,4355,0
20230710,105600,74847865,4355,4355,4355,4355,0
20230710,105500,74847865,4355,4355,4355,4355,0
20230710,105400,74847865,4355,4355,4355,4355,0
20230710,105300,74847865,4355,4355,4355,4355,0
20230710,105200,74847865,4355,4355,4355,4355,0
20230710,105100,74847865,4355,4355,4355,4355,0
20230710,105000,74847865,4355,4355,4355,4355,0
20230710,104900,74847865,4355,4355,4355,4355,0
20230710,104800,74847865,4355,4355,4355,4355,0
20230710,104700,74847865,4355,4355,4355,4355,0
20230710,104600,74847865,4355,4355,4355,4355,5
20230710,104500,74826090,4325,4340,4340,4325,83
20230710,104400,74466790,4355,4340,4355,4340,416
20230710,104300,72655770,4340,4340,4340,4340,0
20230710,104200,72655770,4340,4340,4340,4340,7
20230710,104100,72625390,4340,4345,4345,4340,30
20230710,104000,72495085,4340,4340,4340,4340,0
20230710,103900,72495085,4340,4340,4340,4340,0
20230710,103800,72495085,4340,4340,4340,4340,0
20230710,103700,72495085,4340,4340,4340,4340,0
20230710,103600,72495085,4340,4355,4355,4340,451
20230710,103500,70536930,4385,4385,4385,4385,0
20230710,103400,70536930,4385,4385,4385,4385,64
20230710,103300,70256290,4385,4385,4385,4385,0
20230710,103200,70256290,4385,4385,4385,4385,0
20230710,103100,70256290,4385,4385,4385,4385,0
20230710,103000,70256290,4385,4385,4385,4385,0
20230710,102900,70256290,4385,4385,4385,4385,0
20230710,102800,70256290,4385,4385,4385,4385,0
20230710,102700,70256290,4385,4385,4385,4385,0
20230710,102600,70256290,4385,4385,4385,4385,0
20230710,102500,70256290,4385,4385,4385,4385,0
20230710,102400,70256290,4385,4385,4385,4385,0
20230710,102300,70256290,4385,4385,4385,4385,0
20230710,102200,70256290,4385,4385,4385,4385,50
20230710,102100,70037040,4385,4385,4385,4385,0
20230710,102000,70037040,4385,4385,4385,4385,0
20230710,101900,70037040,4385,4385,4385,4385,10
20230710,101800,69993190,4385,4385,4385,4385,0
20230710,101700,69993190,4385,4385,4385,4385,0
20230710,101600,69993190,4385,4385,4385,4385,0
20230710,101500,69993190,4385,4385,4385,4385,0
20230710,101400,69993190,4385,4385,4385,4385,0
20230710,101300,69993190,4385,4385,4385,4385,7806
20230710,101200,35763880,4385,4385,4385,4385,0
20230710,101100,35763880,4385,4385,4385,4385,0
20230710,101000,35763880,4385,4385,4385,4385,0
20230710,100900,35763880,4385,4385,4385,4385,0
20230710,100800,35763880,4385,4385,4385,4385,0
20230710,100700,35763880,4385,4385,4385,4385,0
20230710,100600,35763880,4385,4385,4385,4385,2
20230710,100500,35755110,4385,4385,4385,4385,0
20230710,100400,35755110,4385,4385,4385,4385,0
20230710,100300,35755110,4385,4385,4385,4385,0
20230710,100200,35755110,4385,4385,4385,4385,4
20230710,100100,35737570,4385,4385,4385,4385,0
20230710,100000,35737570,4385,4385,4385,4385,0
20230710,095900,35737570,4385,4385,4385,4385,0
20230710,095800,35737570,4385,4385,4385,4385,0
20230710,095700,35737570,4385,4385,4385,4385,0
20230710,095600,35737570,4385,4385,4385,4385,2
20230710,095500,35728800,4390,4390,4390,4390,0
20230710,095400,35728800,4390,4390,4390,4390,0
20230710,095300,35728800,4390,4390,4390,4390,1
20230710,095200,35724410,4400,4355,4400,4355,150
20230710,095100,35065775,4310,4335,4335,4310,320
20230710,095000,33685355,4350,4350,4350,4350,50
20230710,094900,33467855,4345,4345,4345,4345,0
20230710,094800,33467855,4345,4350,4350,4345,539
20230710,094700,31125805,4345,4345,4345,4345,0
20230710,094600,31125805,4345,4345,4345,4345,0
20230710,094500,31125805,4345,4345,4345,4345,0
20230710,094400,31125805,4345,4355,4355,4345,1007
20230710,094300,26750360,4355,4385,4385,4355,90
20230710,094200,26357735,4360,4390,4390,4360,215
20230710,094100,25414485,4390,4390,4390,4390,0
20230710,094000,25414485,4390,4390,4390,4390,1
20230710,093900,25410095,4390,4390,4390,4390,0
20230710,093800,25410095,4390,4390,4390,4390,5
20230710,093700,25388145,4390,4390,4390,4390,4
20230710,093600,25370585,4390,4385,4390,4385,2
20230710,093500,25361810,4390,4390,4390,4390,0
20230710,093400,25361810,4390,4390,4390,4390,0
20230710,093300,25361810,4390,4390,4390,4390,1
20230710,093200,25357420,4395,4385,4395,4385,7
20230710,093100,25326665,4345,4315,4395,4315,2047
20230710,093000,16490755,4315,4315,4315,4315,0
20230710,092900,16490755,4315,4325,4325,4315,395
20230710,092800,14784020,4335,4345,4345,4335,302
20230710,092700,13474840,4355,4355,4355,4355,0
20230710,092600,13474840,4355,4355,4355,4355,1
20230710,092500,13470485,4365,4365,4365,4365,32
20230710,092400,13330805,4365,4365,4365,4365,1
20230710,092300,13326440,4365,4365,4365,4365,0
20230710,092200,13326440,4365,4365,4365,4365,0
20230710,092100,13326440,4365,4405,4410,4365,201
20230710,092000,12440825,4410,4410,4410,4410,38
20230710,091900,12273245,4410,4340,4410,4340,375
20230710,091800,10633475,4305,4305,4305,4305,0
20230710,091700,10633475,4305,4305,4305,4305,0
20230710,091600,10633475,4305,4305,4305,4305,1
20230710,091500,10629170,4335,4335,4335,4335,875
20230710,091400,6836045,4335,4335,4335,4335,0
20230710,091300,6836045,4335,4335,4335,4335,3
20230710,091200,6823040,4335,4335,4335,4335,0
20230710,091100,6823040,4335,4335,4335,4335,0
20230710,091000,6823040,4335,4335,4335,4335,0
20230710,090900,6823040,4335,4335,4335,4335,17
20230710,090800,6749345,4295,4295,4295,4295,2
20230710,090700,6740755,4300,4300,4300,4300,0
20230710,090600,6740755,4300,4300,4300,4300,0
20230710,090500,6740755,4300,4300,4300,4300,716
20230710,090400,3661955,4300,4300,4300,4300,0
20230710,090300,3661955,4300,4300,4300,4300,227
20230710,090200,2685855,4300,4300,4300,4300,0
20230710,090100,2685855,4300,4315,4315,4290,581
20230710,090000,189860,4315,4315,4315,4315,44