KissMeData/197140/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201600,72515390,4470,4470,4470,4470,702
20230710,201500,72515390,4470,4470,4470,4470,0
20230710,201400,72515390,4470,4470,4470,4470,0
20230710,201300,72515390,4470,4470,4470,4470,0
20230710,201200,72515390,4470,4470,4470,4470,0
20230710,201100,72515390,4470,4470,4470,4470,0
20230710,201000,72515390,4470,4470,4470,4470,0
20230710,200900,72515390,4470,4470,4470,4470,0
20230710,200800,72515390,4470,4470,4470,4470,0
20230710,200700,72515390,4470,4470,4470,4470,0
20230710,200600,72515390,4470,4470,4470,4470,0
20230710,200500,72515390,4470,4470,4470,4470,0
20230710,200400,72515390,4470,4470,4470,4470,0
20230710,200300,72515390,4470,4470,4470,4470,0
20230710,200200,72515390,4470,4470,4470,4470,0
20230710,200100,72515390,4470,4470,4470,4470,0
20230710,200000,72515390,4470,4470,4470,4470,0
20230710,195900,72515390,4470,4470,4470,4470,0
20230710,195800,72515390,4470,4470,4470,4470,0
20230710,195700,72515390,4470,4470,4470,4470,0
20230710,195600,72515390,4470,4470,4470,4470,0
20230710,195500,72515390,4470,4470,4470,4470,0
20230710,195400,72515390,4470,4470,4470,4470,0
20230710,195300,72515390,4470,4470,4470,4470,0
20230710,195200,72515390,4470,4470,4470,4470,0
20230710,195100,72515390,4470,4470,4470,4470,0
20230710,195000,72515390,4470,4470,4470,4470,0
20230710,194900,72515390,4470,4470,4470,4470,0
20230710,194800,72515390,4470,4470,4470,4470,0
20230710,194700,72515390,4470,4470,4470,4470,0
20230710,194600,72515390,4470,4470,4470,4470,702
20230710,194500,72515390,4470,4470,4470,4470,0
20230710,194400,72515390,4470,4470,4470,4470,0
20230710,194300,72515390,4470,4470,4470,4470,0
20230710,194200,72515390,4470,4470,4470,4470,0
20230710,194100,72515390,4470,4470,4470,4470,0
20230710,194000,72515390,4470,4470,4470,4470,0
20230710,193900,72515390,4470,4470,4470,4470,0
20230710,193800,72515390,4470,4470,4470,4470,0
20230710,193700,72515390,4470,4470,4470,4470,0
20230710,193600,72515390,4470,4470,4470,4470,0
20230710,193500,72515390,4470,4470,4470,4470,0
20230710,193400,72515390,4470,4470,4470,4470,0
20230710,193300,72515390,4470,4470,4470,4470,0
20230710,193200,72515390,4470,4470,4470,4470,0
20230710,193100,72515390,4470,4470,4470,4470,0
20230710,193000,72515390,4470,4470,4470,4470,0
20230710,192900,72515390,4470,4470,4470,4470,0
20230710,192800,72515390,4470,4470,4470,4470,0
20230710,192700,72515390,4470,4470,4470,4470,0
20230710,192600,72515390,4470,4470,4470,4470,0
20230710,192500,72515390,4470,4470,4470,4470,0
20230710,192400,72515390,4470,4470,4470,4470,0
20230710,192300,72515390,4470,4470,4470,4470,0
20230710,192200,72515390,4470,4470,4470,4470,0
20230710,192100,72515390,4470,4470,4470,4470,0
20230710,192000,72515390,4470,4470,4470,4470,0
20230710,191900,72515390,4470,4470,4470,4470,0
20230710,191800,72515390,4470,4470,4470,4470,0
20230710,191700,72515390,4470,4470,4470,4470,0
20230710,191600,72515390,4470,4470,4470,4470,702
20230710,191500,72515390,4470,4470,4470,4470,0
20230710,191400,72515390,4470,4470,4470,4470,0
20230710,191300,72515390,4470,4470,4470,4470,0
20230710,191200,72515390,4470,4470,4470,4470,0
20230710,191100,72515390,4470,4470,4470,4470,0
20230710,191000,72515390,4470,4470,4470,4470,0
20230710,190900,72515390,4470,4470,4470,4470,0
20230710,190800,72515390,4470,4470,4470,4470,0
20230710,190700,72515390,4470,4470,4470,4470,0
20230710,190600,72515390,4470,4470,4470,4470,0
20230710,190500,72515390,4470,4470,4470,4470,0
20230710,190400,72515390,4470,4470,4470,4470,0
20230710,190300,72515390,4470,4470,4470,4470,0
20230710,190200,72515390,4470,4470,4470,4470,0
20230710,190100,72515390,4470,4470,4470,4470,0
20230710,190000,72515390,4470,4470,4470,4470,0
20230710,185900,72515390,4470,4470,4470,4470,0
20230710,185800,72515390,4470,4470,4470,4470,0
20230710,185700,72515390,4470,4470,4470,4470,0
20230710,185600,72515390,4470,4470,4470,4470,0
20230710,185500,72515390,4470,4470,4470,4470,0
20230710,185400,72515390,4470,4470,4470,4470,0
20230710,185300,72515390,4470,4470,4470,4470,0
20230710,185200,72515390,4470,4470,4470,4470,0
20230710,185100,72515390,4470,4470,4470,4470,0
20230710,185000,72515390,4470,4470,4470,4470,0
20230710,184900,72515390,4470,4470,4470,4470,0
20230710,184800,72515390,4470,4470,4470,4470,0
20230710,184700,72515390,4470,4470,4470,4470,0
20230710,184600,72515390,4470,4470,4470,4470,702
20230710,184500,72515390,4470,4470,4470,4470,0
20230710,184400,72515390,4470,4470,4470,4470,0
20230710,184300,72515390,4470,4470,4470,4470,0
20230710,184200,72515390,4470,4470,4470,4470,0
20230710,184100,72515390,4470,4470,4470,4470,0
20230710,184000,72515390,4470,4470,4470,4470,0
20230710,183900,72515390,4470,4470,4470,4470,0
20230710,183800,72515390,4470,4470,4470,4470,0
20230710,183700,72515390,4470,4470,4470,4470,0
20230710,183600,72515390,4470,4470,4470,4470,0
20230710,183500,72515390,4470,4470,4470,4470,0
20230710,183400,72515390,4470,4470,4470,4470,0
20230710,183300,72515390,4470,4470,4470,4470,0
20230710,183200,72515390,4470,4470,4470,4470,0
20230710,183100,72515390,4470,4470,4470,4470,0
20230710,183000,72515390,4470,4470,4470,4470,0
20230710,182900,72515390,4470,4470,4470,4470,0
20230710,182800,72515390,4470,4470,4470,4470,0
20230710,182700,72515390,4470,4470,4470,4470,0
20230710,182600,72515390,4470,4470,4470,4470,0
20230710,182500,72515390,4470,4470,4470,4470,0
20230710,182400,72515390,4470,4470,4470,4470,0
20230710,182300,72515390,4470,4470,4470,4470,0
20230710,182200,72515390,4470,4470,4470,4470,0
20230710,182100,72515390,4470,4470,4470,4470,0
20230710,182000,72515390,4470,4470,4470,4470,0
20230710,181900,72515390,4470,4470,4470,4470,0
20230710,181800,72515390,4470,4470,4470,4470,0
20230710,181700,72515390,4470,4470,4470,4470,0
20230710,181600,72515390,4470,4470,4470,4470,702
20230710,181500,72515390,4470,4470,4470,4470,0
20230710,181400,72515390,4470,4470,4470,4470,0
20230710,181300,72515390,4470,4470,4470,4470,0
20230710,181200,72515390,4470,4470,4470,4470,0
20230710,181100,72515390,4470,4470,4470,4470,0
20230710,181000,72515390,4470,4470,4470,4470,0
20230710,180900,72515390,4470,4470,4470,4470,0
20230710,180800,72515390,4470,4470,4470,4470,0
20230710,180700,72515390,4470,4470,4470,4470,0
20230710,180600,72515390,4470,4470,4470,4470,0
20230710,180500,72515390,4470,4470,4470,4470,0
20230710,180400,72515390,4470,4470,4470,4470,0
20230710,180300,72515390,4470,4470,4470,4470,0
20230710,180200,72515390,4470,4470,4470,4470,0
20230710,180100,72515390,4470,4470,4470,4470,0
20230710,180000,72515390,4470,4470,4470,4470,0
20230710,175900,72515390,4470,4470,4470,4470,0
20230710,175800,72515390,4470,4470,4470,4470,0
20230710,175700,72515390,4470,4470,4470,4470,0
20230710,175600,72515390,4470,4470,4470,4470,0
20230710,175500,72515390,4470,4470,4470,4470,0
20230710,175400,72515390,4470,4470,4470,4470,0
20230710,175300,72515390,4470,4470,4470,4470,0
20230710,175200,72515390,4470,4470,4470,4470,0
20230710,175100,72515390,4470,4470,4470,4470,0
20230710,175000,72515390,4470,4470,4470,4470,0
20230710,174900,72515390,4470,4470,4470,4470,0
20230710,174800,72515390,4470,4470,4470,4470,0
20230710,174700,72515390,4470,4470,4470,4470,0
20230710,174600,72515390,4470,4470,4470,4470,702
20230710,174500,72515390,4470,4470,4470,4470,0
20230710,174400,72515390,4470,4470,4470,4470,0
20230710,174300,72515390,4470,4470,4470,4470,0
20230710,174200,72515390,4470,4470,4470,4470,0
20230710,174100,72515390,4470,4470,4470,4470,0
20230710,174000,72515390,4470,4470,4470,4470,0
20230710,173900,72515390,4470,4470,4470,4470,0
20230710,173800,72515390,4470,4470,4470,4470,0
20230710,173700,72515390,4470,4470,4470,4470,0
20230710,173600,72515390,4470,4470,4470,4470,0
20230710,173500,72515390,4470,4470,4470,4470,0
20230710,173400,72515390,4470,4470,4470,4470,0
20230710,173300,72515390,4470,4470,4470,4470,0
20230710,173200,72515390,4470,4470,4470,4470,0
20230710,173100,72515390,4470,4470,4470,4470,0
20230710,173000,72515390,4470,4470,4470,4470,0
20230710,172900,72515390,4470,4470,4470,4470,0
20230710,172800,72515390,4470,4470,4470,4470,0
20230710,172700,72515390,4470,4470,4470,4470,0
20230710,172600,72515390,4470,4470,4470,4470,0
20230710,172500,72515390,4470,4470,4470,4470,0
20230710,172400,72515390,4470,4470,4470,4470,0
20230710,172300,72515390,4470,4470,4470,4470,0
20230710,172200,72515390,4470,4470,4470,4470,0
20230710,172100,72515390,4470,4470,4470,4470,0
20230710,172000,72515390,4470,4470,4470,4470,0
20230710,171900,72515390,4470,4470,4470,4470,0
20230710,171800,72515390,4470,4470,4470,4470,0
20230710,171700,72515390,4470,4470,4470,4470,0
20230710,171600,72515390,4470,4470,4470,4470,702
20230710,171500,72515390,4470,4470,4470,4470,0
20230710,171400,72515390,4470,4470,4470,4470,0
20230710,171300,72515390,4470,4470,4470,4470,0
20230710,171200,72515390,4470,4470,4470,4470,0
20230710,171100,72515390,4470,4470,4470,4470,0
20230710,171000,72515390,4470,4470,4470,4470,0
20230710,170900,72515390,4470,4470,4470,4470,0
20230710,170800,72515390,4470,4470,4470,4470,0
20230710,170700,72515390,4470,4470,4470,4470,0
20230710,170600,72515390,4470,4470,4470,4470,0
20230710,170500,72515390,4470,4470,4470,4470,0
20230710,170400,72515390,4470,4470,4470,4470,0
20230710,170300,72515390,4470,4470,4470,4470,0
20230710,170200,72515390,4470,4470,4470,4470,0
20230710,170100,72515390,4470,4470,4470,4470,0
20230710,170000,72515390,4470,4470,4470,4470,0
20230710,165900,72515390,4470,4470,4470,4470,0
20230710,165800,72515390,4470,4470,4470,4470,0
20230710,165700,72515390,4470,4470,4470,4470,0
20230710,165600,72515390,4470,4470,4470,4470,0
20230710,165500,72515390,4470,4470,4470,4470,0
20230710,165400,72515390,4470,4470,4470,4470,0
20230710,165300,72515390,4470,4470,4470,4470,0
20230710,165200,72515390,4470,4470,4470,4470,0
20230710,165100,72515390,4470,4470,4470,4470,0
20230710,165000,72515390,4470,4470,4470,4470,0
20230710,164900,72515390,4470,4470,4470,4470,0
20230710,164800,72515390,4470,4470,4470,4470,0
20230710,164700,72515390,4470,4470,4470,4470,0
20230710,164600,72515390,4470,4470,4470,4470,702
20230710,164500,72515390,4470,4470,4470,4470,0
20230710,164400,72515390,4470,4470,4470,4470,0
20230710,164300,72515390,4470,4470,4470,4470,0
20230710,164200,72515390,4470,4470,4470,4470,0
20230710,164100,72515390,4470,4470,4470,4470,0
20230710,164000,72515390,4470,4470,4470,4470,0
20230710,163900,72515390,4470,4470,4470,4470,0
20230710,163800,72515390,4470,4470,4470,4470,0
20230710,163700,72515390,4470,4470,4470,4470,0
20230710,163600,72515390,4470,4470,4470,4470,0
20230710,163500,72515390,4470,4470,4470,4470,0
20230710,163400,72515390,4470,4470,4470,4470,0
20230710,163300,72515390,4470,4470,4470,4470,0
20230710,163200,72515390,4470,4470,4470,4470,0
20230710,163100,72515390,4470,4470,4470,4470,0
20230710,163000,72515390,4470,4470,4470,4470,0
20230710,162900,72515390,4470,4470,4470,4470,0
20230710,162800,72515390,4470,4470,4470,4470,0
20230710,162700,72515390,4470,4470,4470,4470,0
20230710,162600,72515390,4470,4470,4470,4470,0
20230710,162500,72515390,4470,4470,4470,4470,0
20230710,162400,72515390,4470,4470,4470,4470,0
20230710,162300,72515390,4470,4470,4470,4470,0
20230710,162200,72515390,4470,4470,4470,4470,0
20230710,162100,72515390,4470,4470,4470,4470,0
20230710,162000,72515390,4470,4470,4470,4470,0
20230710,161900,72515390,4470,4470,4470,4470,0
20230710,161800,72515390,4470,4470,4470,4470,0
20230710,161700,72515390,4470,4470,4470,4470,0
20230710,161600,72515390,4470,4470,4470,4470,702
20230710,161500,72515390,4470,4470,4470,4470,0
20230710,161400,72515390,4470,4470,4470,4470,0
20230710,161300,72515390,4470,4470,4470,4470,0
20230710,161200,72515390,4470,4470,4470,4470,0
20230710,161100,72515390,4470,4470,4470,4470,0
20230710,161000,72515390,4470,4470,4470,4470,0
20230710,160900,72515390,4470,4470,4470,4470,0
20230710,160800,72515390,4470,4470,4470,4470,0
20230710,160700,72515390,4470,4470,4470,4470,0
20230710,160600,72515390,4470,4470,4470,4470,0
20230710,160500,72515390,4470,4470,4470,4470,0
20230710,160400,72515390,4470,4470,4470,4470,0
20230710,160300,72515390,4470,4470,4470,4470,0
20230710,160200,72515390,4470,4470,4470,4470,0
20230710,160100,72515390,4470,4470,4470,4470,0
20230710,160000,72515390,4470,4470,4470,4470,0
20230710,155900,72515390,4470,4470,4470,4470,0
20230710,155800,72515390,4470,4470,4470,4470,0
20230710,155700,72515390,4470,4470,4470,4470,0
20230710,155600,72515390,4470,4470,4470,4470,0
20230710,155500,72515390,4470,4470,4470,4470,0
20230710,155400,72515390,4470,4470,4470,4470,0
20230710,155300,72515390,4470,4470,4470,4470,0
20230710,155200,72515390,4470,4470,4470,4470,0
20230710,155100,72515390,4470,4470,4470,4470,0
20230710,155000,72515390,4470,4470,4470,4470,0
20230710,154900,72515390,4470,4470,4470,4470,0
20230710,154800,72515390,4470,4470,4470,4470,0
20230710,154700,72515390,4470,4470,4470,4470,0
20230710,154600,72515390,4470,4470,4470,4470,702
20230710,154500,72515390,4470,4470,4470,4470,0
20230710,154400,72515390,4470,4470,4470,4470,0
20230710,154300,72515390,4470,4470,4470,4470,0
20230710,154200,72515390,4470,4470,4470,4470,0
20230710,154100,72515390,4470,4470,4470,4470,0
20230710,154000,72515390,4470,4470,4470,4470,0
20230710,153900,72515390,4470,4470,4470,4470,0
20230710,153800,72515390,4470,4470,4470,4470,0
20230710,153700,72515390,4470,4470,4470,4470,0
20230710,153600,72515390,4470,4470,4470,4470,0
20230710,153500,72515390,4470,4470,4470,4470,0
20230710,153400,72515390,4470,4470,4470,4470,0
20230710,153300,72515390,4470,4470,4470,4470,0
20230710,153200,72515390,4470,4470,4470,4470,0
20230710,153100,72515390,4470,4470,4470,4470,0
20230710,153000,72515390,4470,4470,4470,4470,702
20230710,152900,69377450,4385,4385,4385,4385,0
20230710,152800,69377450,4385,4385,4385,4385,0
20230710,152700,69377450,4385,4385,4385,4385,0
20230710,152600,69377450,4385,4385,4385,4385,0
20230710,152500,69377450,4385,4385,4385,4385,0
20230710,152400,69377450,4385,4385,4385,4385,0
20230710,152300,69377450,4385,4385,4385,4385,0
20230710,152200,69377450,4385,4385,4385,4385,0
20230710,152100,69377450,4385,4385,4385,4385,0
20230710,152000,69377450,4385,4385,4385,4385,0
20230710,151900,69377450,4385,4400,4400,4385,187
20230710,151800,68555155,4400,4400,4400,4400,0
20230710,151700,68555155,4400,4400,4400,4400,4
20230710,151600,68537555,4400,4415,4415,4400,653
20230710,151500,65656660,4435,4435,4435,4435,0
20230710,151400,65656660,4435,4435,4435,4435,0
20230710,151300,65656660,4435,4435,4435,4435,0
20230710,151200,65656660,4435,4435,4435,4435,0
20230710,151100,65656660,4435,4435,4435,4435,0
20230710,151000,65656660,4435,4415,4435,4415,201
20230710,150900,64769225,4415,4415,4415,4415,0
20230710,150800,64769225,4415,4415,4415,4415,1
20230710,150700,64764810,4435,4435,4435,4435,0
20230710,150600,64764810,4435,4435,4435,4435,0
20230710,150500,64764810,4435,4435,4435,4435,0
20230710,150400,64764810,4435,4435,4435,4435,0
20230710,150300,64764810,4435,4435,4435,4435,0
20230710,150200,64764810,4435,4435,4435,4435,12
20230710,150100,64711590,4435,4435,4435,4435,0
20230710,150000,64711590,4435,4435,4435,4435,0
20230710,145900,64711590,4435,4435,4435,4435,10
20230710,145800,64667240,4445,4440,4445,4440,69
20230710,145700,64360760,4405,4415,4415,4405,1000
20230710,145600,59951950,4415,4415,4415,4415,0
20230710,145500,59951950,4415,4415,4415,4415,0
20230710,145400,59951950,4415,4415,4415,4415,0
20230710,145300,59951950,4415,4415,4415,4415,30
20230710,145200,59819500,4415,4415,4415,4415,0
20230710,145100,59819500,4415,4415,4415,4415,0
20230710,145000,59819500,4415,4415,4415,4415,259
20230710,144900,58676015,4415,4415,4415,4415,0
20230710,144800,58676015,4415,4415,4415,4415,0
20230710,144700,58676015,4415,4415,4415,4415,0
20230710,144600,58676015,4415,4415,4415,4415,600
20230710,144500,56027015,4445,4430,4445,4430,11
20230710,144400,55978195,4415,4425,4425,4415,50
20230710,144300,55757290,4445,4445,4445,4445,0
20230710,144200,55757290,4445,4445,4445,4445,0
20230710,144100,55757290,4445,4445,4445,4445,0
20230710,144000,55757290,4445,4445,4445,4445,0
20230710,143900,55757290,4445,4445,4445,4445,0
20230710,143800,55757290,4445,4445,4445,4445,0
20230710,143700,55757290,4445,4445,4445,4445,0
20230710,143600,55757290,4445,4445,4445,4445,0
20230710,143500,55757290,4445,4445,4445,4445,0
20230710,143400,55757290,4445,4445,4445,4445,0
20230710,143300,55757290,4445,4445,4445,4445,0
20230710,143200,55757290,4445,4445,4445,4445,0
20230710,143100,55757290,4445,4445,4445,4445,0
20230710,143000,55757290,4445,4445,4445,4445,0
20230710,142900,55757290,4445,4445,4445,4445,0
20230710,142800,55757290,4445,4445,4445,4445,0
20230710,142700,55757290,4445,4445,4445,4445,0
20230710,142600,55757290,4445,4445,4445,4445,0
20230710,142500,55757290,4445,4445,4445,4445,0
20230710,142400,55757290,4445,4445,4445,4445,3
20230710,142300,55743955,4415,4445,4445,4415,54
20230710,142200,55505400,4415,4430,4430,4415,16
20230710,142100,55434645,4440,4440,4440,4440,0
20230710,142000,55434645,4440,4440,4440,4440,0
20230710,141900,55434645,4440,4440,4440,4440,0
20230710,141800,55434645,4440,4440,4440,4440,0
20230710,141700,55434645,4440,4440,4440,4440,0
20230710,141600,55434645,4440,4440,4440,4440,0
20230710,141500,55434645,4440,4440,4440,4440,0
20230710,141400,55434645,4440,4440,4440,4440,0
20230710,141300,55434645,4440,4440,4440,4440,0
20230710,141200,55434645,4440,4440,4440,4440,1
20230710,141100,55430205,4450,4450,4450,4450,0
20230710,141000,55430205,4450,4450,4450,4450,0
20230710,140900,55430205,4450,4450,4450,4450,409
20230710,140800,53610155,4455,4455,4455,4455,0
20230710,140700,53610155,4455,4455,4455,4455,0
20230710,140600,53610155,4455,4455,4455,4455,1
20230710,140500,53605700,4460,4460,4460,4460,0
20230710,140400,53605700,4460,4460,4460,4460,0
20230710,140300,53605700,4460,4460,4460,4460,1
20230710,140200,53601240,4450,4450,4450,4450,0
20230710,140100,53601240,4450,4450,4450,4450,0
20230710,140000,53601240,4450,4460,4460,4450,6
20230710,135900,53574490,4460,4460,4460,4460,0
20230710,135800,53574490,4460,4460,4460,4460,0
20230710,135700,53574490,4460,4460,4460,4460,10
20230710,135600,53529890,4455,4455,4455,4455,1
20230710,135500,53525435,4460,4460,4460,4460,0
20230710,135400,53525435,4460,4460,4460,4460,30
20230710,135300,53391635,4460,4460,4460,4460,0
20230710,135200,53391635,4460,4460,4460,4460,2
20230710,135100,53382715,4460,4460,4460,4460,9
20230710,135000,53342575,4460,4465,4470,4460,45
20230710,134900,53141480,4460,4470,4470,4460,208
20230710,134800,52211790,4460,4460,4460,4460,0
20230710,134700,52211790,4460,4460,4460,4460,0
20230710,134600,52211790,4460,4460,4460,4460,0
20230710,134500,52211790,4460,4460,4460,4460,0
20230710,134400,52211790,4460,4465,4465,4460,8
20230710,134300,52176075,4465,4465,4465,4465,0
20230710,134200,52176075,4465,4465,4465,4465,77
20230710,134100,51832270,4465,4465,4465,4465,0
20230710,134000,51832270,4465,4465,4465,4465,0
20230710,133900,51832270,4465,4465,4465,4460,99
20230710,133800,51390280,4460,4460,4460,4460,0
20230710,133700,51390280,4460,4465,4465,4460,47
20230710,133600,51180635,4465,4465,4465,4465,7
20230710,133500,51149380,4460,4460,4460,4460,0
20230710,133400,51149380,4460,4460,4460,4460,1
20230710,133300,51144920,4460,4460,4460,4460,1
20230710,133200,51140460,4460,4460,4460,4460,31
20230710,133100,51002200,4460,4460,4460,4460,0
20230710,133000,51002200,4460,4460,4460,4460,0
20230710,132900,51002200,4460,4460,4460,4460,0
20230710,132800,51002200,4460,4460,4460,4460,0
20230710,132700,51002200,4460,4460,4460,4460,0
20230710,132600,51002200,4460,4460,4460,4460,0
20230710,132500,51002200,4460,4460,4460,4460,0
20230710,132400,51002200,4460,4460,4460,4460,0
20230710,132300,51002200,4460,4460,4460,4460,17
20230710,132200,50926380,4455,4455,4455,4455,0
20230710,132100,50926380,4455,4455,4455,4455,0
20230710,132000,50926380,4455,4455,4455,4455,0
20230710,131900,50926380,4455,4455,4455,4455,0
20230710,131800,50926380,4455,4455,4455,4455,0
20230710,131700,50926380,4455,4455,4455,4455,0
20230710,131600,50926380,4455,4455,4455,4455,1
20230710,131500,50921925,4455,4460,4460,4455,89
20230710,131400,50525250,4445,4445,4445,4445,1005
20230710,131300,46058025,4455,4455,4455,4455,0
20230710,131200,46058025,4455,4455,4455,4455,1
20230710,131100,46053570,4455,4455,4455,4455,26
20230710,131000,45937740,4460,4460,4460,4460,0
20230710,130900,45937740,4460,4460,4460,4460,394
20230710,130800,44180500,4450,4450,4450,4450,0
20230710,130700,44180500,4450,4450,4450,4450,0
20230710,130600,44180500,4450,4450,4450,4450,0
20230710,130500,44180500,4450,4450,4450,4450,1
20230710,130400,44176050,4465,4465,4465,4465,0
20230710,130300,44176050,4465,4465,4465,4465,0
20230710,130200,44176050,4465,4475,4475,4465,1714
20230710,130100,36516740,4480,4480,4480,4480,0
20230710,130000,36516740,4480,4480,4480,4480,0
20230710,125900,36516740,4480,4480,4480,4480,4
20230710,125800,36498820,4480,4480,4480,4480,0
20230710,125700,36498820,4480,4485,4485,4480,8
20230710,125600,36462950,4485,4485,4490,4485,6
20230710,125500,36436035,4490,4480,4495,4480,95
20230710,125400,36009525,4480,4480,4480,4480,1
20230710,125300,36005045,4475,4475,4475,4475,0
20230710,125200,36005045,4475,4475,4475,4475,3
20230710,125100,35991620,4470,4470,4470,4470,4
20230710,125000,35973740,4475,4475,4475,4475,0
20230710,124900,35973740,4475,4475,4475,4475,0
20230710,124800,35973740,4475,4475,4475,4475,0
20230710,124700,35973740,4475,4470,4475,4465,37
20230710,124600,35808355,4475,4450,4475,4450,35
20230710,124500,35652490,4455,4450,4455,4450,480
20230710,124400,33514170,4450,4450,4450,4450,0
20230710,124300,33514170,4450,4450,4450,4450,0
20230710,124200,33514170,4450,4450,4450,4450,4
20230710,124100,33496370,4435,4435,4435,4435,8
20230710,124000,33460890,4450,4450,4450,4450,10
20230710,123900,33416390,4450,4450,4450,4450,3
20230710,123800,33403040,4450,4445,4450,4445,44
20230710,123700,33207415,4440,4440,4440,4440,0
20230710,123600,33207415,4440,4440,4440,4440,0
20230710,123500,33207415,4440,4440,4440,4440,1
20230710,123400,33202975,4445,4445,4445,4445,478
20230710,123300,31078265,4455,4445,4455,4445,26
20230710,123200,30962655,4445,4455,4455,4445,623
20230710,123100,28187960,4480,4480,4480,4480,1
20230710,123000,28183480,4485,4455,4485,4455,503
20230710,122900,25942525,4515,4515,4515,4515,0
20230710,122800,25942525,4515,4515,4515,4515,0
20230710,122700,25942525,4515,4515,4515,4515,0
20230710,122600,25942525,4515,4515,4515,4515,0
20230710,122500,25942525,4515,4515,4515,4515,0
20230710,122400,25942525,4515,4465,4515,4460,145
20230710,122300,25294670,4470,4465,4470,4465,1700
20230710,122200,17698390,4465,4465,4465,4465,0
20230710,122100,17698390,4465,4465,4465,4465,0
20230710,122000,17698390,4465,4465,4465,4465,0
20230710,121900,17698390,4465,4465,4465,4465,0
20230710,121800,17698390,4465,4465,4465,4465,0
20230710,121700,17698390,4465,4465,4465,4465,0
20230710,121600,17698390,4465,4465,4465,4465,0
20230710,121500,17698390,4465,4465,4465,4465,0
20230710,121400,17698390,4465,4465,4465,4465,0
20230710,121300,17698390,4465,4465,4465,4465,0
20230710,121200,17698390,4465,4465,4465,4465,0
20230710,121100,17698390,4465,4465,4465,4465,0
20230710,121000,17698390,4465,4465,4465,4465,4
20230710,120900,17680530,4465,4465,4465,4465,0
20230710,120800,17680530,4465,4465,4465,4465,0
20230710,120700,17680530,4465,4465,4465,4465,0
20230710,120600,17680530,4465,4465,4465,4465,0
20230710,120500,17680530,4465,4465,4465,4465,0
20230710,120400,17680530,4465,4465,4465,4465,0
20230710,120300,17680530,4465,4465,4465,4465,0
20230710,120200,17680530,4465,4465,4465,4465,0
20230710,120100,17680530,4465,4465,4465,4465,0
20230710,120000,17680530,4465,4465,4465,4465,0
20230710,115900,17680530,4465,4465,4465,4465,0
20230710,115800,17680530,4465,4465,4465,4465,0
20230710,115700,17680530,4465,4465,4465,4465,0
20230710,115600,17680530,4465,4465,4465,4465,0
20230710,115500,17680530,4465,4465,4465,4465,0
20230710,115400,17680530,4465,4465,4465,4465,0
20230710,115300,17680530,4465,4465,4465,4465,0
20230710,115200,17680530,4465,4465,4465,4465,0
20230710,115100,17680530,4465,4465,4465,4465,0
20230710,115000,17680530,4465,4465,4465,4465,0
20230710,114900,17680530,4465,4465,4465,4465,0
20230710,114800,17680530,4465,4465,4465,4465,0
20230710,114700,17680530,4465,4465,4465,4465,0
20230710,114600,17680530,4465,4455,4465,4455,10
20230710,114500,17635925,4465,4465,4465,4465,0
20230710,114400,17635925,4465,4465,4465,4465,0
20230710,114300,17635925,4465,4465,4465,4465,0
20230710,114200,17635925,4465,4465,4465,4465,0
20230710,114100,17635925,4465,4465,4465,4465,0
20230710,114000,17635925,4465,4465,4465,4465,0
20230710,113900,17635925,4465,4465,4465,4465,0
20230710,113800,17635925,4465,4465,4465,4465,0
20230710,113700,17635925,4465,4465,4465,4465,0
20230710,113600,17635925,4465,4465,4465,4465,0
20230710,113500,17635925,4465,4465,4465,4465,0
20230710,113400,17635925,4465,4465,4465,4465,0
20230710,113300,17635925,4465,4465,4465,4465,0
20230710,113200,17635925,4465,4465,4465,4465,0
20230710,113100,17635925,4465,4465,4465,4465,68
20230710,113000,17332305,4465,4460,4465,4460,4
20230710,112900,17314455,4415,4415,4415,4415,0
20230710,112800,17314455,4415,4450,4450,4415,28
20230710,112700,17190315,4470,4470,4470,4470,0
20230710,112600,17190315,4470,4470,4470,4470,0
20230710,112500,17190315,4470,4470,4470,4470,0
20230710,112400,17190315,4470,4470,4470,4470,0
20230710,112300,17190315,4470,4470,4470,4470,0
20230710,112200,17190315,4470,4470,4470,4470,0
20230710,112100,17190315,4470,4470,4470,4470,0
20230710,112000,17190315,4470,4470,4470,4470,0
20230710,111900,17190315,4470,4470,4470,4470,0
20230710,111800,17190315,4470,4470,4470,4470,0
20230710,111700,17190315,4470,4470,4470,4470,0
20230710,111600,17190315,4470,4470,4470,4470,3
20230710,111500,17176905,4465,4465,4465,4465,0
20230710,111400,17176905,4465,4465,4465,4465,0
20230710,111300,17176905,4465,4465,4465,4465,0
20230710,111200,17176905,4465,4465,4465,4465,0
20230710,111100,17176905,4465,4460,4465,4460,3
20230710,111000,17163520,4460,4460,4460,4460,1
20230710,110900,17159060,4455,4455,4455,4455,0
20230710,110800,17159060,4455,4455,4455,4455,0
20230710,110700,17159060,4455,4455,4455,4455,0
20230710,110600,17159060,4455,4455,4455,4455,0
20230710,110500,17159060,4455,4455,4455,4455,0
20230710,110400,17159060,4455,4455,4455,4455,54
20230710,110300,16918490,4470,4470,4470,4470,0
20230710,110200,16918490,4470,4470,4470,4470,0
20230710,110100,16918490,4470,4470,4470,4470,0
20230710,110000,16918490,4470,4470,4470,4470,0
20230710,105900,16918490,4470,4470,4470,4470,0
20230710,105800,16918490,4470,4470,4470,4470,0
20230710,105700,16918490,4470,4470,4470,4470,0
20230710,105600,16918490,4470,4470,4470,4470,0
20230710,105500,16918490,4470,4470,4470,4470,0
20230710,105400,16918490,4470,4470,4470,4470,0
20230710,105300,16918490,4470,4470,4470,4470,0
20230710,105200,16918490,4470,4470,4470,4470,0
20230710,105100,16918490,4470,4470,4470,4470,0
20230710,105000,16918490,4470,4470,4470,4470,0
20230710,104900,16918490,4470,4470,4470,4470,0
20230710,104800,16918490,4470,4470,4470,4470,0
20230710,104700,16918490,4470,4470,4470,4470,0
20230710,104600,16918490,4470,4470,4470,4470,0
20230710,104500,16918490,4470,4470,4470,4470,0
20230710,104400,16918490,4470,4470,4470,4470,0
20230710,104300,16918490,4470,4470,4470,4470,0
20230710,104200,16918490,4470,4470,4470,4470,1
20230710,104100,16914020,4460,4470,4470,4460,8
20230710,104000,16878270,4470,4470,4470,4470,0
20230710,103900,16878270,4470,4470,4470,4470,0
20230710,103800,16878270,4470,4470,4470,4470,1
20230710,103700,16873800,4470,4470,4470,4470,0
20230710,103600,16873800,4470,4470,4470,4470,0
20230710,103500,16873800,4470,4470,4470,4470,11
20230710,103400,16824630,4465,4470,4470,4465,2
20230710,103300,16815695,4465,4470,4470,4465,4
20230710,103200,16797830,4465,4445,4465,4445,37
20230710,103100,16632975,4440,4435,4440,4435,12
20230710,103000,16579720,4435,4435,4435,4435,1
20230710,102900,16575285,4455,4455,4455,4455,0
20230710,102800,16575285,4455,4455,4455,4455,0
20230710,102700,16575285,4455,4455,4455,4455,0
20230710,102600,16575285,4455,4455,4455,4455,0
20230710,102500,16575285,4455,4455,4455,4455,0
20230710,102400,16575285,4455,4450,4455,4410,204
20230710,102300,15675025,4465,4465,4465,4465,0
20230710,102200,15675025,4465,4465,4465,4465,0
20230710,102100,15675025,4465,4465,4465,4465,0
20230710,102000,15675025,4465,4465,4465,4465,0
20230710,101900,15675025,4465,4465,4465,4465,0
20230710,101800,15675025,4465,4465,4465,4465,0
20230710,101700,15675025,4465,4465,4465,4465,0
20230710,101600,15675025,4465,4465,4465,4465,0
20230710,101500,15675025,4465,4465,4465,4465,0
20230710,101400,15675025,4465,4465,4465,4465,0
20230710,101300,15675025,4465,4465,4465,4465,0
20230710,101200,15675025,4465,4465,4465,4465,0
20230710,101100,15675025,4465,4465,4465,4465,0
20230710,101000,15675025,4465,4465,4465,4465,0
20230710,100900,15675025,4465,4465,4465,4465,0
20230710,100800,15675025,4465,4465,4465,4465,0
20230710,100700,15675025,4465,4465,4465,4465,0
20230710,100600,15675025,4465,4465,4465,4465,1
20230710,100500,15670560,4440,4440,4440,4440,122
20230710,100400,15128880,4435,4435,4435,4435,0
20230710,100300,15128880,4435,4435,4435,4435,0
20230710,100200,15128880,4435,4435,4435,4435,0
20230710,100100,15128880,4435,4435,4435,4435,0
20230710,100000,15128880,4435,4425,4435,4425,85
20230710,095900,14752535,4420,4420,4420,4420,0
20230710,095800,14752535,4420,4420,4420,4420,0
20230710,095700,14752535,4420,4420,4420,4420,0
20230710,095600,14752535,4420,4420,4420,4420,30
20230710,095500,14619935,4410,4400,4410,4400,426
20230710,095400,12743260,4400,4400,4400,4400,0
20230710,095300,12743260,4400,4400,4400,4400,0
20230710,095200,12743260,4400,4400,4400,4400,21
20230710,095100,12650860,4405,4405,4405,4405,0
20230710,095000,12650860,4405,4405,4405,4405,0
20230710,094900,12650860,4405,4405,4405,4405,0
20230710,094800,12650860,4405,4405,4405,4405,0
20230710,094700,12650860,4405,4405,4405,4405,1
20230710,094600,12646455,4410,4410,4410,4410,52
20230710,094500,12417135,4410,4410,4410,4410,0
20230710,094400,12417135,4410,4410,4410,4410,0
20230710,094300,12417135,4410,4410,4410,4410,11
20230710,094200,12368625,4395,4390,4400,4390,171
20230710,094100,11616490,4395,4395,4395,4395,0
20230710,094000,11616490,4395,4395,4395,4395,5
20230710,093900,11594515,4400,4400,4400,4400,78
20230710,093800,11251315,4400,4400,4400,4400,0
20230710,093700,11251315,4400,4415,4415,4400,812
20230710,093600,7670230,4425,4425,4425,4425,790
20230710,093500,4174480,4425,4425,4425,4425,340
20230710,093400,2669980,4445,4445,4445,4445,0
20230710,093300,2669980,4445,4445,4445,4445,1
20230710,093200,2665535,4450,4450,4450,4450,10
20230710,093100,2621035,4430,4430,4430,4430,13
20230710,093000,2563445,4420,4420,4420,4420,0
20230710,092900,2563445,4420,4430,4430,4420,378
20230710,092800,890905,4470,4470,4470,4470,0
20230710,092700,890905,4470,4470,4470,4470,0
20230710,092600,890905,4470,4470,4470,4470,0
20230710,092500,890905,4470,4470,4470,4470,0
20230710,092400,890905,4470,4470,4470,4470,0
20230710,092300,890905,4470,4470,4470,4470,0
20230710,092200,890905,4470,4470,4470,4470,1
20230710,092100,886435,4470,4470,4470,4470,0
20230710,092000,886435,4470,4470,4470,4470,10
20230710,091900,841735,4470,4470,4470,4470,0
20230710,091800,841735,4470,4470,4470,4470,2
20230710,091700,832795,4410,4410,4410,4410,0
20230710,091600,832795,4410,4410,4410,4410,0
20230710,091500,832795,4410,4410,4410,4410,5
20230710,091400,810745,4460,4460,4460,4460,0
20230710,091300,810745,4460,4460,4460,4460,0
20230710,091200,810745,4460,4460,4460,4460,0
20230710,091100,810745,4460,4460,4460,4460,0
20230710,091000,810745,4460,4460,4460,4460,0
20230710,090900,810745,4460,4460,4460,4460,0
20230710,090800,810745,4460,4460,4460,4460,2
20230710,090700,801825,4415,4415,4415,4415,0
20230710,090600,801825,4415,4415,4415,4415,0
20230710,090500,801825,4415,4430,4470,4415,108
20230710,090400,324220,4475,4475,4475,4475,4
20230710,090300,306320,4435,4435,4435,4435,0
20230710,090200,306320,4435,4435,4435,4435,0
20230710,090100,306320,4435,4470,4470,4435,69
20230710,090000,0,4470,4470,4470,4470,0