KissMeData/190650/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201400,96044800,6660,6660,6660,6660,600
20230710,201300,96044800,6660,6660,6660,6660,0
20230710,201200,96044800,6660,6660,6660,6660,0
20230710,201100,96044800,6660,6660,6660,6660,0
20230710,201000,96044800,6660,6660,6660,6660,0
20230710,200900,96044800,6660,6660,6660,6660,0
20230710,200800,96044800,6660,6660,6660,6660,0
20230710,200700,96044800,6660,6660,6660,6660,0
20230710,200600,96044800,6660,6660,6660,6660,0
20230710,200500,96044800,6660,6660,6660,6660,0
20230710,200400,96044800,6660,6660,6660,6660,0
20230710,200300,96044800,6660,6660,6660,6660,0
20230710,200200,96044800,6660,6660,6660,6660,0
20230710,200100,96044800,6660,6660,6660,6660,0
20230710,200000,96044800,6660,6660,6660,6660,0
20230710,195900,96044800,6660,6660,6660,6660,0
20230710,195800,96044800,6660,6660,6660,6660,0
20230710,195700,96044800,6660,6660,6660,6660,0
20230710,195600,96044800,6660,6660,6660,6660,0
20230710,195500,96044800,6660,6660,6660,6660,0
20230710,195400,96044800,6660,6660,6660,6660,0
20230710,195300,96044800,6660,6660,6660,6660,0
20230710,195200,96044800,6660,6660,6660,6660,0
20230710,195100,96044800,6660,6660,6660,6660,0
20230710,195000,96044800,6660,6660,6660,6660,0
20230710,194900,96044800,6660,6660,6660,6660,0
20230710,194800,96044800,6660,6660,6660,6660,0
20230710,194700,96044800,6660,6660,6660,6660,0
20230710,194600,96044800,6660,6660,6660,6660,0
20230710,194500,96044800,6660,6660,6660,6660,0
20230710,194400,96044800,6660,6660,6660,6660,600
20230710,194300,96044800,6660,6660,6660,6660,0
20230710,194200,96044800,6660,6660,6660,6660,0
20230710,194100,96044800,6660,6660,6660,6660,0
20230710,194000,96044800,6660,6660,6660,6660,0
20230710,193900,96044800,6660,6660,6660,6660,0
20230710,193800,96044800,6660,6660,6660,6660,0
20230710,193700,96044800,6660,6660,6660,6660,0
20230710,193600,96044800,6660,6660,6660,6660,0
20230710,193500,96044800,6660,6660,6660,6660,0
20230710,193400,96044800,6660,6660,6660,6660,0
20230710,193300,96044800,6660,6660,6660,6660,0
20230710,193200,96044800,6660,6660,6660,6660,0
20230710,193100,96044800,6660,6660,6660,6660,0
20230710,193000,96044800,6660,6660,6660,6660,0
20230710,192900,96044800,6660,6660,6660,6660,0
20230710,192800,96044800,6660,6660,6660,6660,0
20230710,192700,96044800,6660,6660,6660,6660,0
20230710,192600,96044800,6660,6660,6660,6660,0
20230710,192500,96044800,6660,6660,6660,6660,0
20230710,192400,96044800,6660,6660,6660,6660,0
20230710,192300,96044800,6660,6660,6660,6660,0
20230710,192200,96044800,6660,6660,6660,6660,0
20230710,192100,96044800,6660,6660,6660,6660,0
20230710,192000,96044800,6660,6660,6660,6660,0
20230710,191900,96044800,6660,6660,6660,6660,0
20230710,191800,96044800,6660,6660,6660,6660,0
20230710,191700,96044800,6660,6660,6660,6660,0
20230710,191600,96044800,6660,6660,6660,6660,0
20230710,191500,96044800,6660,6660,6660,6660,0
20230710,191400,96044800,6660,6660,6660,6660,600
20230710,191300,96044800,6660,6660,6660,6660,0
20230710,191200,96044800,6660,6660,6660,6660,0
20230710,191100,96044800,6660,6660,6660,6660,0
20230710,191000,96044800,6660,6660,6660,6660,0
20230710,190900,96044800,6660,6660,6660,6660,0
20230710,190800,96044800,6660,6660,6660,6660,0
20230710,190700,96044800,6660,6660,6660,6660,0
20230710,190600,96044800,6660,6660,6660,6660,0
20230710,190500,96044800,6660,6660,6660,6660,0
20230710,190400,96044800,6660,6660,6660,6660,0
20230710,190300,96044800,6660,6660,6660,6660,0
20230710,190200,96044800,6660,6660,6660,6660,0
20230710,190100,96044800,6660,6660,6660,6660,0
20230710,190000,96044800,6660,6660,6660,6660,0
20230710,185900,96044800,6660,6660,6660,6660,0
20230710,185800,96044800,6660,6660,6660,6660,0
20230710,185700,96044800,6660,6660,6660,6660,0
20230710,185600,96044800,6660,6660,6660,6660,0
20230710,185500,96044800,6660,6660,6660,6660,0
20230710,185400,96044800,6660,6660,6660,6660,0
20230710,185300,96044800,6660,6660,6660,6660,0
20230710,185200,96044800,6660,6660,6660,6660,0
20230710,185100,96044800,6660,6660,6660,6660,0
20230710,185000,96044800,6660,6660,6660,6660,0
20230710,184900,96044800,6660,6660,6660,6660,0
20230710,184800,96044800,6660,6660,6660,6660,0
20230710,184700,96044800,6660,6660,6660,6660,0
20230710,184600,96044800,6660,6660,6660,6660,0
20230710,184500,96044800,6660,6660,6660,6660,0
20230710,184400,96044800,6660,6660,6660,6660,600
20230710,184300,96044800,6660,6660,6660,6660,0
20230710,184200,96044800,6660,6660,6660,6660,0
20230710,184100,96044800,6660,6660,6660,6660,0
20230710,184000,96044800,6660,6660,6660,6660,0
20230710,183900,96044800,6660,6660,6660,6660,0
20230710,183800,96044800,6660,6660,6660,6660,0
20230710,183700,96044800,6660,6660,6660,6660,0
20230710,183600,96044800,6660,6660,6660,6660,0
20230710,183500,96044800,6660,6660,6660,6660,0
20230710,183400,96044800,6660,6660,6660,6660,0
20230710,183300,96044800,6660,6660,6660,6660,0
20230710,183200,96044800,6660,6660,6660,6660,0
20230710,183100,96044800,6660,6660,6660,6660,0
20230710,183000,96044800,6660,6660,6660,6660,0
20230710,182900,96044800,6660,6660,6660,6660,0
20230710,182800,96044800,6660,6660,6660,6660,0
20230710,182700,96044800,6660,6660,6660,6660,0
20230710,182600,96044800,6660,6660,6660,6660,0
20230710,182500,96044800,6660,6660,6660,6660,0
20230710,182400,96044800,6660,6660,6660,6660,0
20230710,182300,96044800,6660,6660,6660,6660,0
20230710,182200,96044800,6660,6660,6660,6660,0
20230710,182100,96044800,6660,6660,6660,6660,0
20230710,182000,96044800,6660,6660,6660,6660,0
20230710,181900,96044800,6660,6660,6660,6660,0
20230710,181800,96044800,6660,6660,6660,6660,0
20230710,181700,96044800,6660,6660,6660,6660,0
20230710,181600,96044800,6660,6660,6660,6660,0
20230710,181500,96044800,6660,6660,6660,6660,0
20230710,181400,96044800,6660,6660,6660,6660,600
20230710,181300,96044800,6660,6660,6660,6660,0
20230710,181200,96044800,6660,6660,6660,6660,0
20230710,181100,96044800,6660,6660,6660,6660,0
20230710,181000,96044800,6660,6660,6660,6660,0
20230710,180900,96044800,6660,6660,6660,6660,0
20230710,180800,96044800,6660,6660,6660,6660,0
20230710,180700,96044800,6660,6660,6660,6660,0
20230710,180600,96044800,6660,6660,6660,6660,0
20230710,180500,96044800,6660,6660,6660,6660,0
20230710,180400,96044800,6660,6660,6660,6660,0
20230710,180300,96044800,6660,6660,6660,6660,0
20230710,180200,96044800,6660,6660,6660,6660,0
20230710,180100,96044800,6660,6660,6660,6660,0
20230710,180000,96044800,6660,6660,6660,6660,0
20230710,175900,96044800,6660,6660,6660,6660,0
20230710,175800,96044800,6660,6660,6660,6660,0
20230710,175700,96044800,6660,6660,6660,6660,0
20230710,175600,96044800,6660,6660,6660,6660,0
20230710,175500,96044800,6660,6660,6660,6660,0
20230710,175400,96044800,6660,6660,6660,6660,0
20230710,175300,96044800,6660,6660,6660,6660,0
20230710,175200,96044800,6660,6660,6660,6660,0
20230710,175100,96044800,6660,6660,6660,6660,0
20230710,175000,96044800,6660,6660,6660,6660,0
20230710,174900,96044800,6660,6660,6660,6660,0
20230710,174800,96044800,6660,6660,6660,6660,0
20230710,174700,96044800,6660,6660,6660,6660,0
20230710,174600,96044800,6660,6660,6660,6660,0
20230710,174500,96044800,6660,6660,6660,6660,0
20230710,174400,96044800,6660,6660,6660,6660,600
20230710,174300,96044800,6660,6660,6660,6660,0
20230710,174200,96044800,6660,6660,6660,6660,0
20230710,174100,96044800,6660,6660,6660,6660,0
20230710,174000,96044800,6660,6660,6660,6660,0
20230710,173900,96044800,6660,6660,6660,6660,0
20230710,173800,96044800,6660,6660,6660,6660,0
20230710,173700,96044800,6660,6660,6660,6660,0
20230710,173600,96044800,6660,6660,6660,6660,0
20230710,173500,96044800,6660,6660,6660,6660,0
20230710,173400,96044800,6660,6660,6660,6660,0
20230710,173300,96044800,6660,6660,6660,6660,0
20230710,173200,96044800,6660,6660,6660,6660,0
20230710,173100,96044800,6660,6660,6660,6660,0
20230710,173000,96044800,6660,6660,6660,6660,0
20230710,172900,96044800,6660,6660,6660,6660,0
20230710,172800,96044800,6660,6660,6660,6660,0
20230710,172700,96044800,6660,6660,6660,6660,0
20230710,172600,96044800,6660,6660,6660,6660,0
20230710,172500,96044800,6660,6660,6660,6660,0
20230710,172400,96044800,6660,6660,6660,6660,0
20230710,172300,96044800,6660,6660,6660,6660,0
20230710,172200,96044800,6660,6660,6660,6660,0
20230710,172100,96044800,6660,6660,6660,6660,0
20230710,172000,96044800,6660,6660,6660,6660,0
20230710,171900,96044800,6660,6660,6660,6660,0
20230710,171800,96044800,6660,6660,6660,6660,0
20230710,171700,96044800,6660,6660,6660,6660,0
20230710,171600,96044800,6660,6660,6660,6660,0
20230710,171500,96044800,6660,6660,6660,6660,0
20230710,171400,96044800,6660,6660,6660,6660,600
20230710,171300,96044800,6660,6660,6660,6660,0
20230710,171200,96044800,6660,6660,6660,6660,0
20230710,171100,96044800,6660,6660,6660,6660,0
20230710,171000,96044800,6660,6660,6660,6660,0
20230710,170900,96044800,6660,6660,6660,6660,0
20230710,170800,96044800,6660,6660,6660,6660,0
20230710,170700,96044800,6660,6660,6660,6660,0
20230710,170600,96044800,6660,6660,6660,6660,0
20230710,170500,96044800,6660,6660,6660,6660,0
20230710,170400,96044800,6660,6660,6660,6660,0
20230710,170300,96044800,6660,6660,6660,6660,0
20230710,170200,96044800,6660,6660,6660,6660,0
20230710,170100,96044800,6660,6660,6660,6660,0
20230710,170000,96044800,6660,6660,6660,6660,0
20230710,165900,96044800,6660,6660,6660,6660,0
20230710,165800,96044800,6660,6660,6660,6660,0
20230710,165700,96044800,6660,6660,6660,6660,0
20230710,165600,96044800,6660,6660,6660,6660,0
20230710,165500,96044800,6660,6660,6660,6660,0
20230710,165400,96044800,6660,6660,6660,6660,0
20230710,165300,96044800,6660,6660,6660,6660,0
20230710,165200,96044800,6660,6660,6660,6660,0
20230710,165100,96044800,6660,6660,6660,6660,0
20230710,165000,96044800,6660,6660,6660,6660,0
20230710,164900,96044800,6660,6660,6660,6660,0
20230710,164800,96044800,6660,6660,6660,6660,0
20230710,164700,96044800,6660,6660,6660,6660,0
20230710,164600,96044800,6660,6660,6660,6660,0
20230710,164500,96044800,6660,6660,6660,6660,0
20230710,164400,96044800,6660,6660,6660,6660,600
20230710,164300,96044800,6660,6660,6660,6660,0
20230710,164200,96044800,6660,6660,6660,6660,0
20230710,164100,96044800,6660,6660,6660,6660,0
20230710,164000,96044800,6660,6660,6660,6660,0
20230710,163900,96044800,6660,6660,6660,6660,0
20230710,163800,96044800,6660,6660,6660,6660,0
20230710,163700,96044800,6660,6660,6660,6660,0
20230710,163600,96044800,6660,6660,6660,6660,0
20230710,163500,96044800,6660,6660,6660,6660,0
20230710,163400,96044800,6660,6660,6660,6660,0
20230710,163300,96044800,6660,6660,6660,6660,0
20230710,163200,96044800,6660,6660,6660,6660,0
20230710,163100,96044800,6660,6660,6660,6660,0
20230710,163000,96044800,6660,6660,6660,6660,0
20230710,162900,96044800,6660,6660,6660,6660,0
20230710,162800,96044800,6660,6660,6660,6660,0
20230710,162700,96044800,6660,6660,6660,6660,0
20230710,162600,96044800,6660,6660,6660,6660,0
20230710,162500,96044800,6660,6660,6660,6660,0
20230710,162400,96044800,6660,6660,6660,6660,0
20230710,162300,96044800,6660,6660,6660,6660,0
20230710,162200,96044800,6660,6660,6660,6660,0
20230710,162100,96044800,6660,6660,6660,6660,0
20230710,162000,96044800,6660,6660,6660,6660,0
20230710,161900,96044800,6660,6660,6660,6660,0
20230710,161800,96044800,6660,6660,6660,6660,0
20230710,161700,96044800,6660,6660,6660,6660,0
20230710,161600,96044800,6660,6660,6660,6660,0
20230710,161500,96044800,6660,6660,6660,6660,0
20230710,161400,96044800,6660,6660,6660,6660,600
20230710,161300,96044800,6660,6660,6660,6660,0
20230710,161200,96044800,6660,6660,6660,6660,0
20230710,161100,96044800,6660,6660,6660,6660,0
20230710,161000,96044800,6660,6660,6660,6660,0
20230710,160900,96044800,6660,6660,6660,6660,0
20230710,160800,96044800,6660,6660,6660,6660,0
20230710,160700,96044800,6660,6660,6660,6660,0
20230710,160600,96044800,6660,6660,6660,6660,0
20230710,160500,96044800,6660,6660,6660,6660,0
20230710,160400,96044800,6660,6660,6660,6660,0
20230710,160300,96044800,6660,6660,6660,6660,0
20230710,160200,96044800,6660,6660,6660,6660,0
20230710,160100,96044800,6660,6660,6660,6660,0
20230710,160000,96044800,6660,6660,6660,6660,0
20230710,155900,96044800,6660,6660,6660,6660,0
20230710,155800,96044800,6660,6660,6660,6660,0
20230710,155700,96044800,6660,6660,6660,6660,0
20230710,155600,96044800,6660,6660,6660,6660,0
20230710,155500,96044800,6660,6660,6660,6660,0
20230710,155400,96044800,6660,6660,6660,6660,0
20230710,155300,96044800,6660,6660,6660,6660,0
20230710,155200,96044800,6660,6660,6660,6660,0
20230710,155100,96044800,6660,6660,6660,6660,0
20230710,155000,96044800,6660,6660,6660,6660,0
20230710,154900,96044800,6660,6660,6660,6660,0
20230710,154800,96044800,6660,6660,6660,6660,0
20230710,154700,96044800,6660,6660,6660,6660,0
20230710,154600,96044800,6660,6660,6660,6660,0
20230710,154500,96044800,6660,6660,6660,6660,0
20230710,154400,96044800,6660,6660,6660,6660,600
20230710,154300,96044800,6660,6660,6660,6660,0
20230710,154200,96044800,6660,6660,6660,6660,0
20230710,154100,96044800,6660,6660,6660,6660,0
20230710,154000,96044800,6660,6660,6660,6660,0
20230710,153900,96044800,6660,6660,6660,6660,0
20230710,153800,96044800,6660,6660,6660,6660,0
20230710,153700,96044800,6660,6660,6660,6660,0
20230710,153600,96044800,6660,6660,6660,6660,0
20230710,153500,96044800,6660,6660,6660,6660,0
20230710,153400,96044800,6660,6660,6660,6660,0
20230710,153300,96044800,6660,6660,6660,6660,0
20230710,153200,96044800,6660,6660,6660,6660,0
20230710,153100,96044800,6660,6660,6660,6660,0
20230710,153000,96044800,6660,6660,6660,6660,600
20230710,152900,92048800,6780,6780,6780,6780,0
20230710,152800,92048800,6780,6780,6780,6780,0
20230710,152700,92048800,6780,6780,6780,6780,0
20230710,152600,92048800,6780,6780,6780,6780,0
20230710,152500,92048800,6780,6780,6780,6780,0
20230710,152400,92048800,6780,6780,6780,6780,0
20230710,152300,92048800,6780,6780,6780,6780,0
20230710,152200,92048800,6780,6780,6780,6780,0
20230710,152100,92048800,6780,6780,6780,6780,0
20230710,152000,92048800,6780,6780,6780,6780,0
20230710,151900,92048800,6780,6780,6780,6780,1
20230710,151800,92042020,6720,6720,6720,6720,0
20230710,151700,92042020,6720,6720,6720,6720,36
20230710,151600,91800100,6710,6710,6710,6710,0
20230710,151500,91800100,6710,6710,6710,6710,0
20230710,151400,91800100,6710,6710,6710,6710,0
20230710,151300,91800100,6710,6710,6710,6710,0
20230710,151200,91800100,6710,6720,6720,6710,10
20230710,151100,91732930,6710,6730,6730,6710,314
20230710,151000,89625710,6730,6730,6750,6730,387
20230710,150900,87020910,6700,6700,6700,6700,0
20230710,150800,87020910,6700,6730,6730,6700,613
20230710,150700,82910810,6780,6780,6780,6780,0
20230710,150600,82910810,6780,6770,6780,6770,1110
20230710,150500,75391220,6780,6780,6780,6780,0
20230710,150400,75391220,6780,6780,6780,6780,0
20230710,150300,75391220,6780,6780,6780,6780,0
20230710,150200,75391220,6780,6780,6780,6780,0
20230710,150100,75391220,6780,6780,6780,6780,0
20230710,150000,75391220,6780,6780,6780,6780,0
20230710,145900,75391220,6780,6780,6780,6780,0
20230710,145800,75391220,6780,6780,6780,6780,0
20230710,145700,75391220,6780,6750,6780,6750,102
20230710,145600,74700540,6700,6700,6700,6700,0
20230710,145500,74700540,6700,6700,6700,6700,0
20230710,145400,74700540,6700,6700,6700,6700,0
20230710,145300,74700540,6700,6720,6720,6700,31
20230710,145200,74492620,6770,6770,6770,6770,0
20230710,145100,74492620,6770,6770,6770,6770,1
20230710,145000,74485850,6720,6710,6720,6710,31
20230710,144900,74277830,6780,6780,6780,6780,0
20230710,144800,74277830,6780,6780,6780,6780,0
20230710,144700,74277830,6780,6780,6780,6780,0
20230710,144600,74277830,6780,6780,6780,6780,0
20230710,144500,74277830,6780,6780,6780,6780,0
20230710,144400,74277830,6780,6780,6780,6780,0
20230710,144300,74277830,6780,6780,6780,6780,0
20230710,144200,74277830,6780,6780,6780,6780,0
20230710,144100,74277830,6780,6780,6780,6780,0
20230710,144000,74277830,6780,6780,6780,6780,0
20230710,143900,74277830,6780,6780,6780,6780,0
20230710,143800,74277830,6780,6740,6780,6740,1000
20230710,143700,67516830,6740,6740,6740,6740,74
20230710,143600,67018070,6740,6740,6740,6740,0
20230710,143500,67018070,6740,6740,6740,6740,0
20230710,143400,67018070,6740,6740,6740,6740,0
20230710,143300,67018070,6740,6740,6740,6740,0
20230710,143200,67018070,6740,6740,6740,6740,0
20230710,143100,67018070,6740,6740,6740,6740,0
20230710,143000,67018070,6740,6740,6740,6740,0
20230710,142900,67018070,6740,6740,6740,6740,0
20230710,142800,67018070,6740,6740,6740,6740,0
20230710,142700,67018070,6740,6740,6740,6740,0
20230710,142600,67018070,6740,6740,6740,6740,0
20230710,142500,67018070,6740,6740,6740,6740,0
20230710,142400,67018070,6740,6740,6740,6740,0
20230710,142300,67018070,6740,6740,6740,6740,0
20230710,142200,67018070,6740,6740,6740,6740,0
20230710,142100,67018070,6740,6740,6740,6740,0
20230710,142000,67018070,6740,6740,6740,6740,0
20230710,141900,67018070,6740,6740,6740,6740,0
20230710,141800,67018070,6740,6740,6740,6740,0
20230710,141700,67018070,6740,6740,6740,6740,0
20230710,141600,67018070,6740,6740,6740,6740,0
20230710,141500,67018070,6740,6740,6740,6740,0
20230710,141400,67018070,6740,6740,6740,6740,60
20230710,141300,66613670,6780,6780,6780,6780,0
20230710,141200,66613670,6780,6780,6780,6780,0
20230710,141100,66613670,6780,6780,6780,6780,0
20230710,141000,66613670,6780,6780,6780,6780,0
20230710,140900,66613670,6780,6780,6780,6780,0
20230710,140800,66613670,6780,6780,6780,6780,0
20230710,140700,66613670,6780,6780,6780,6780,15
20230710,140600,66511970,6790,6790,6790,6790,0
20230710,140500,66511970,6790,6790,6790,6790,0
20230710,140400,66511970,6790,6790,6790,6790,0
20230710,140300,66511970,6790,6790,6790,6790,0
20230710,140200,66511970,6790,6790,6790,6790,0
20230710,140100,66511970,6790,6790,6790,6790,0
20230710,140000,66511970,6790,6790,6790,6790,0
20230710,135900,66511970,6790,6760,6790,6760,200
20230710,135800,65156930,6770,6770,6770,6770,0
20230710,135700,65156930,6770,6770,6770,6770,0
20230710,135600,65156930,6770,6770,6770,6770,0
20230710,135500,65156930,6770,6770,6770,6770,0
20230710,135400,65156930,6770,6770,6770,6770,0
20230710,135300,65156930,6770,6770,6770,6770,0
20230710,135200,65156930,6770,6770,6770,6770,0
20230710,135100,65156930,6770,6770,6770,6770,0
20230710,135000,65156930,6770,6770,6770,6770,1
20230710,134900,65150160,6760,6760,6760,6760,1
20230710,134800,65143400,6700,6700,6700,6700,0
20230710,134700,65143400,6700,6700,6700,6700,0
20230710,134600,65143400,6700,6700,6700,6700,0
20230710,134500,65143400,6700,6740,6740,6700,1000
20230710,134400,58440750,6740,6740,6740,6740,0
20230710,134300,58440750,6740,6740,6740,6740,0
20230710,134200,58440750,6740,6740,6740,6740,0
20230710,134100,58440750,6740,6740,6740,6740,0
20230710,134000,58440750,6740,6740,6740,6740,0
20230710,133900,58440750,6740,6740,6740,6740,0
20230710,133800,58440750,6740,6740,6740,6740,0
20230710,133700,58440750,6740,6740,6740,6740,0
20230710,133600,58440750,6740,6740,6740,6740,0
20230710,133500,58440750,6740,6740,6740,6740,0
20230710,133400,58440750,6740,6740,6740,6740,0
20230710,133300,58440750,6740,6740,6740,6740,0
20230710,133200,58440750,6740,6740,6740,6740,0
20230710,133100,58440750,6740,6740,6740,6740,0
20230710,133000,58440750,6740,6740,6740,6740,0
20230710,132900,58440750,6740,6740,6740,6740,0
20230710,132800,58440750,6740,6740,6740,6740,0
20230710,132700,58440750,6740,6740,6740,6740,0
20230710,132600,58440750,6740,6740,6740,6740,0
20230710,132500,58440750,6740,6740,6740,6740,0
20230710,132400,58440750,6740,6740,6740,6740,0
20230710,132300,58440750,6740,6740,6740,6740,0
20230710,132200,58440750,6740,6740,6740,6740,0
20230710,132100,58440750,6740,6740,6740,6740,0
20230710,132000,58440750,6740,6740,6740,6740,0
20230710,131900,58440750,6740,6740,6740,6740,0
20230710,131800,58440750,6740,6740,6740,6740,0
20230710,131700,58440750,6740,6740,6740,6740,3
20230710,131600,58420530,6780,6780,6780,6780,0
20230710,131500,58420530,6780,6780,6780,6780,0
20230710,131400,58420530,6780,6780,6780,6780,0
20230710,131300,58420530,6780,6780,6780,6780,0
20230710,131200,58420530,6780,6780,6780,6780,179
20230710,131100,57206910,6780,6780,6780,6780,0
20230710,131000,57206910,6780,6780,6790,6780,102
20230710,130900,56515330,6750,6750,6750,6750,0
20230710,130800,56515330,6750,6750,6750,6750,0
20230710,130700,56515330,6750,6750,6750,6750,0
20230710,130600,56515330,6750,6750,6750,6750,0
20230710,130500,56515330,6750,6750,6750,6750,0
20230710,130400,56515330,6750,6750,6750,6750,160
20230710,130300,55435330,6780,6780,6780,6780,0
20230710,130200,55435330,6780,6780,6780,6780,0
20230710,130100,55435330,6780,6780,6780,6780,0
20230710,130000,55435330,6780,6780,6780,6780,0
20230710,125900,55435330,6780,6780,6780,6780,0
20230710,125800,55435330,6780,6780,6780,6780,0
20230710,125700,55435330,6780,6780,6780,6780,19
20230710,125600,55306510,6780,6780,6780,6780,0
20230710,125500,55306510,6780,6780,6780,6780,0
20230710,125400,55306510,6780,6780,6780,6780,0
20230710,125300,55306510,6780,6780,6780,6780,0
20230710,125200,55306510,6780,6780,6780,6780,0
20230710,125100,55306510,6780,6780,6780,6780,0
20230710,125000,55306510,6780,6780,6780,6780,0
20230710,124900,55306510,6780,6780,6780,6780,0
20230710,124800,55306510,6780,6780,6780,6780,0
20230710,124700,55306510,6780,6780,6780,6780,0
20230710,124600,55306510,6780,6780,6780,6780,0
20230710,124500,55306510,6780,6780,6780,6780,0
20230710,124400,55306510,6780,6780,6780,6780,0
20230710,124300,55306510,6780,6780,6780,6780,0
20230710,124200,55306510,6780,6780,6780,6780,0
20230710,124100,55306510,6780,6780,6780,6780,0
20230710,124000,55306510,6780,6780,6780,6780,0
20230710,123900,55306510,6780,6780,6780,6780,0
20230710,123800,55306510,6780,6780,6780,6780,0
20230710,123700,55306510,6780,6780,6780,6780,0
20230710,123600,55306510,6780,6780,6780,6780,0
20230710,123500,55306510,6780,6780,6780,6780,0
20230710,123400,55306510,6780,6780,6780,6780,0
20230710,123300,55306510,6780,6780,6780,6780,0
20230710,123200,55306510,6780,6780,6780,6780,0
20230710,123100,55306510,6780,6780,6780,6780,0
20230710,123000,55306510,6780,6780,6780,6780,0
20230710,122900,55306510,6780,6780,6780,6780,0
20230710,122800,55306510,6780,6780,6780,6780,0
20230710,122700,55306510,6780,6780,6780,6780,0
20230710,122600,55306510,6780,6780,6780,6780,0
20230710,122500,55306510,6780,6780,6780,6780,0
20230710,122400,55306510,6780,6780,6780,6780,0
20230710,122300,55306510,6780,6780,6780,6780,0
20230710,122200,55306510,6780,6780,6780,6780,0
20230710,122100,55306510,6780,6780,6780,6780,0
20230710,122000,55306510,6780,6780,6780,6780,0
20230710,121900,55306510,6780,6780,6780,6780,0
20230710,121800,55306510,6780,6780,6780,6780,0
20230710,121700,55306510,6780,6780,6780,6780,0
20230710,121600,55306510,6780,6780,6780,6780,0
20230710,121500,55306510,6780,6780,6780,6780,0
20230710,121400,55306510,6780,6780,6780,6780,0
20230710,121300,55306510,6780,6780,6780,6780,0
20230710,121200,55306510,6780,6780,6780,6780,0
20230710,121100,55306510,6780,6780,6780,6780,0
20230710,121000,55306510,6780,6780,6780,6780,0
20230710,120900,55306510,6780,6780,6780,6780,0
20230710,120800,55306510,6780,6780,6780,6780,0
20230710,120700,55306510,6780,6780,6780,6780,0
20230710,120600,55306510,6780,6780,6780,6780,0
20230710,120500,55306510,6780,6780,6780,6780,0
20230710,120400,55306510,6780,6780,6780,6780,0
20230710,120300,55306510,6780,6780,6780,6780,0
20230710,120200,55306510,6780,6780,6780,6780,0
20230710,120100,55306510,6780,6780,6780,6780,0
20230710,120000,55306510,6780,6780,6780,6780,0
20230710,115900,55306510,6780,6780,6780,6780,0
20230710,115800,55306510,6780,6780,6780,6780,0
20230710,115700,55306510,6780,6780,6780,6780,0
20230710,115600,55306510,6780,6780,6780,6780,0
20230710,115500,55306510,6780,6780,6780,6780,0
20230710,115400,55306510,6780,6780,6780,6780,0
20230710,115300,55306510,6780,6780,6780,6780,0
20230710,115200,55306510,6780,6780,6780,6780,0
20230710,115100,55306510,6780,6780,6780,6780,0
20230710,115000,55306510,6780,6780,6780,6780,0
20230710,114900,55306510,6780,6780,6780,6780,0
20230710,114800,55306510,6780,6780,6780,6780,0
20230710,114700,55306510,6780,6780,6780,6780,1
20230710,114600,55299730,6780,6780,6780,6780,0
20230710,114500,55299730,6780,6780,6780,6780,0
20230710,114400,55299730,6780,6780,6780,6780,0
20230710,114300,55299730,6780,6780,6780,6780,0
20230710,114200,55299730,6780,6780,6780,6780,0
20230710,114100,55299730,6780,6780,6780,6780,0
20230710,114000,55299730,6780,6780,6780,6780,0
20230710,113900,55299730,6780,6780,6780,6780,0
20230710,113800,55299730,6780,6780,6780,6780,0
20230710,113700,55299730,6780,6780,6780,6780,0
20230710,113600,55299730,6780,6780,6780,6780,0
20230710,113500,55299730,6780,6780,6780,6780,0
20230710,113400,55299730,6780,6780,6780,6780,0
20230710,113300,55299730,6780,6780,6780,6780,0
20230710,113200,55299730,6780,6780,6780,6780,0
20230710,113100,55299730,6780,6780,6780,6780,0
20230710,113000,55299730,6780,6780,6780,6780,0
20230710,112900,55299730,6780,6780,6780,6780,0
20230710,112800,55299730,6780,6780,6780,6780,0
20230710,112700,55299730,6780,6780,6780,6780,0
20230710,112600,55299730,6780,6780,6780,6780,0
20230710,112500,55299730,6780,6780,6780,6780,0
20230710,112400,55299730,6780,6780,6780,6780,0
20230710,112300,55299730,6780,6780,6780,6780,0
20230710,112200,55299730,6780,6780,6780,6780,0
20230710,112100,55299730,6780,6780,6780,6780,0
20230710,112000,55299730,6780,6780,6780,6780,0
20230710,111900,55299730,6780,6780,6780,6780,12
20230710,111800,55218370,6770,6740,6770,6740,1148
20230710,111700,47461030,6700,6700,6700,6700,0
20230710,111600,47461030,6700,6700,6700,6700,0
20230710,111500,47461030,6700,6700,6700,6700,0
20230710,111400,47461030,6700,6700,6700,6700,0
20230710,111300,47461030,6700,6700,6700,6700,30
20230710,111200,47260030,6700,6700,6700,6700,37
20230710,111100,47012130,6700,6710,6710,6700,800
20230710,111000,41651120,6730,6730,6730,6730,0
20230710,110900,41651120,6730,6730,6730,6730,0
20230710,110800,41651120,6730,6730,6730,6730,0
20230710,110700,41651120,6730,6730,6730,6730,0
20230710,110600,41651120,6730,6730,6730,6730,0
20230710,110500,41651120,6730,6730,6730,6730,0
20230710,110400,41651120,6730,6730,6730,6730,0
20230710,110300,41651120,6730,6730,6730,6730,0
20230710,110200,41651120,6730,6730,6730,6730,0
20230710,110100,41651120,6730,6730,6730,6730,0
20230710,110000,41651120,6730,6730,6730,6730,0
20230710,105900,41651120,6730,6730,6730,6730,0
20230710,105800,41651120,6730,6730,6730,6730,0
20230710,105700,41651120,6730,6730,6730,6730,0
20230710,105600,41651120,6730,6730,6730,6730,0
20230710,105500,41651120,6730,6730,6730,6730,60
20230710,105400,41247320,6730,6730,6730,6730,0
20230710,105300,41247320,6730,6720,6730,6720,240
20230710,105200,39632250,6680,6680,6680,6680,0
20230710,105100,39632250,6680,6680,6680,6680,133
20230710,105000,38743810,6700,6700,6700,6700,1
20230710,104900,38737110,6630,6660,6660,6630,1317
20230710,104800,29987940,6660,6660,6660,6660,250
20230710,104700,28322940,6660,6680,6680,6660,11
20230710,104600,28249590,6670,6670,6670,6670,0
20230710,104500,28249590,6670,6670,6670,6670,0
20230710,104400,28249590,6670,6670,6670,6670,0
20230710,104300,28249590,6670,6670,6670,6670,0
20230710,104200,28249590,6670,6670,6670,6670,0
20230710,104100,28249590,6670,6670,6670,6670,0
20230710,104000,28249590,6670,6670,6670,6670,0
20230710,103900,28249590,6670,6670,6670,6670,0
20230710,103800,28249590,6670,6670,6670,6670,0
20230710,103700,28249590,6670,6670,6670,6670,15
20230710,103600,28149540,6670,6670,6670,6670,0
20230710,103500,28149540,6670,6670,6670,6670,0
20230710,103400,28149540,6670,6670,6670,6670,0
20230710,103300,28149540,6670,6690,6690,6670,364
20230710,103200,25718230,6680,6710,6710,6680,105
20230710,103100,25015060,6700,6700,6700,6700,0
20230710,103000,25015060,6700,6720,6720,6700,666
20230710,102900,20547810,6700,6760,6760,6700,500
20230710,102800,17193310,6790,6790,6790,6790,0
20230710,102700,17193310,6790,6790,6790,6790,0
20230710,102600,17193310,6790,6780,6790,6780,3
20230710,102500,17172950,6790,6790,6790,6790,32
20230710,102400,16955670,6790,6790,6790,6790,0
20230710,102300,16955670,6790,6790,6790,6790,0
20230710,102200,16955670,6790,6790,6790,6790,0
20230710,102100,16955670,6790,6790,6790,6790,0
20230710,102000,16955670,6790,6790,6790,6790,2
20230710,101900,16942090,6790,6790,6790,6790,24
20230710,101800,16779130,6790,6790,6790,6790,42
20230710,101700,16493950,6790,6790,6790,6790,0
20230710,101600,16493950,6790,6790,6790,6790,0
20230710,101500,16493950,6790,6790,6790,6790,0
20230710,101400,16493950,6790,6790,6790,6790,0
20230710,101300,16493950,6790,6790,6790,6790,1
20230710,101200,16487160,6790,6790,6790,6790,0
20230710,101100,16487160,6790,6790,6790,6790,0
20230710,101000,16487160,6790,6790,6790,6790,0
20230710,100900,16487160,6790,6790,6790,6790,0
20230710,100800,16487160,6790,6790,6790,6790,200
20230710,100700,15129160,6790,6790,6790,6790,0
20230710,100600,15129160,6790,6790,6790,6790,0
20230710,100500,15129160,6790,6790,6790,6790,0
20230710,100400,15129160,6790,6790,6790,6790,0
20230710,100300,15129160,6790,6790,6790,6790,0
20230710,100200,15129160,6790,6790,6790,6790,0
20230710,100100,15129160,6790,6790,6790,6790,0
20230710,100000,15129160,6790,6790,6790,6790,15
20230710,095900,15027310,6750,6750,6750,6750,0
20230710,095800,15027310,6750,6750,6750,6750,0
20230710,095700,15027310,6750,6750,6750,6750,0
20230710,095600,15027310,6750,6750,6750,6750,0
20230710,095500,15027310,6750,6750,6750,6750,0
20230710,095400,15027310,6750,6750,6750,6750,0
20230710,095300,15027310,6750,6760,6760,6750,300
20230710,095200,13001310,6790,6790,6790,6790,0
20230710,095100,13001310,6790,6790,6790,6790,0
20230710,095000,13001310,6790,6790,6790,6790,0
20230710,094900,13001310,6790,6790,6790,6790,0
20230710,094800,13001310,6790,6790,6790,6790,80
20230710,094700,12458110,6790,6790,6790,6790,100
20230710,094600,11779110,6790,6790,6790,6790,0
20230710,094500,11779110,6790,6790,6790,6790,0
20230710,094400,11779110,6790,6790,6790,6790,171
20230710,094300,10618020,6800,6800,6800,6800,13
20230710,094200,10529620,6790,6790,6790,6790,0
20230710,094100,10529620,6790,6790,6790,6790,29
20230710,094000,10332710,6790,6790,6790,6790,0
20230710,093900,10332710,6790,6790,6790,6790,2
20230710,093800,10319130,6790,6790,6790,6790,0
20230710,093700,10319130,6790,6790,6790,6790,0
20230710,093600,10319130,6790,6790,6790,6790,0
20230710,093500,10319130,6790,6790,6790,6790,0
20230710,093400,10319130,6790,6790,6790,6790,2
20230710,093300,10305550,6810,6810,6810,6810,0
20230710,093200,10305550,6810,6810,6810,6810,0
20230710,093100,10305550,6810,6810,6810,6810,0
20230710,093000,10305550,6810,6810,6810,6810,0
20230710,092900,10305550,6810,6700,6810,6700,309
20230710,092800,8202720,6710,6720,6720,6710,25
20230710,092700,8034830,6730,6730,6730,6730,16
20230710,092600,7927150,6810,6810,6810,6810,0
20230710,092500,7927150,6810,6810,6810,6810,0
20230710,092400,7927150,6810,6810,6810,6810,0
20230710,092300,7927150,6810,6810,6810,6810,39
20230710,092200,7661560,6820,6820,6820,6820,0
20230710,092100,7661560,6820,6800,6820,6800,2
20230710,092000,7647940,6780,6780,6780,6780,0
20230710,091900,7647940,6780,6780,6780,6780,0
20230710,091800,7647940,6780,6780,6780,6780,0
20230710,091700,7647940,6780,6780,6780,6780,0
20230710,091600,7647940,6780,6780,6780,6780,0
20230710,091500,7647940,6780,6780,6780,6780,0
20230710,091400,7647940,6780,6780,6780,6780,0
20230710,091300,7647940,6780,6780,6780,6780,0
20230710,091200,7647940,6780,6750,6780,6750,200
20230710,091100,6293860,6730,6730,6730,6730,4
20230710,091000,6266940,6760,6700,6760,6700,110
20230710,090900,5524530,6700,6700,6700,6700,0
20230710,090800,5524530,6700,6700,6700,6700,3
20230710,090700,5504430,6760,6760,6760,6760,0
20230710,090600,5504430,6760,6760,6760,6760,0
20230710,090500,5504430,6760,6700,6760,6700,201
20230710,090400,4148120,6720,6720,6720,6720,0
20230710,090300,4148120,6720,6720,6720,6720,10
20230710,090200,4080920,6690,6690,6690,6690,0
20230710,090100,4080920,6690,6690,6690,6690,3
20230710,090000,4060850,6680,6690,6710,6680,607