KissMeData/080420/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193700,121560495,3210,3210,3210,3210,1607
20230704,193600,121560495,3210,3210,3210,3210,0
20230704,193500,121560495,3210,3210,3210,3210,0
20230704,193400,121560495,3210,3210,3210,3210,0
20230704,193300,121560495,3210,3210,3210,3210,0
20230704,193200,121560495,3210,3210,3210,3210,0
20230704,193100,121560495,3210,3210,3210,3210,0
20230704,193000,121560495,3210,3210,3210,3210,0
20230704,192900,121560495,3210,3210,3210,3210,0
20230704,192800,121560495,3210,3210,3210,3210,0
20230704,192700,121560495,3210,3210,3210,3210,0
20230704,192600,121560495,3210,3210,3210,3210,0
20230704,192500,121560495,3210,3210,3210,3210,0
20230704,192400,121560495,3210,3210,3210,3210,0
20230704,192300,121560495,3210,3210,3210,3210,0
20230704,192200,121560495,3210,3210,3210,3210,0
20230704,192100,121560495,3210,3210,3210,3210,0
20230704,192000,121560495,3210,3210,3210,3210,0
20230704,191900,121560495,3210,3210,3210,3210,0
20230704,191800,121560495,3210,3210,3210,3210,0
20230704,191700,121560495,3210,3210,3210,3210,0
20230704,191600,121560495,3210,3210,3210,3210,0
20230704,191500,121560495,3210,3210,3210,3210,0
20230704,191400,121560495,3210,3210,3210,3210,0
20230704,191300,121560495,3210,3210,3210,3210,0
20230704,191200,121560495,3210,3210,3210,3210,0
20230704,191100,121560495,3210,3210,3210,3210,0
20230704,191000,121560495,3210,3210,3210,3210,0
20230704,190900,121560495,3210,3210,3210,3210,0
20230704,190800,121560495,3210,3210,3210,3210,0
20230704,190700,121560495,3210,3210,3210,3210,1607
20230704,190600,121560495,3210,3210,3210,3210,0
20230704,190500,121560495,3210,3210,3210,3210,0
20230704,190400,121560495,3210,3210,3210,3210,0
20230704,190300,121560495,3210,3210,3210,3210,0
20230704,190200,121560495,3210,3210,3210,3210,0
20230704,190100,121560495,3210,3210,3210,3210,0
20230704,190000,121560495,3210,3210,3210,3210,0
20230704,185900,121560495,3210,3210,3210,3210,0
20230704,185800,121560495,3210,3210,3210,3210,0
20230704,185700,121560495,3210,3210,3210,3210,0
20230704,185600,121560495,3210,3210,3210,3210,0
20230704,185500,121560495,3210,3210,3210,3210,0
20230704,185400,121560495,3210,3210,3210,3210,0
20230704,185300,121560495,3210,3210,3210,3210,0
20230704,185200,121560495,3210,3210,3210,3210,0
20230704,185100,121560495,3210,3210,3210,3210,0
20230704,185000,121560495,3210,3210,3210,3210,0
20230704,184900,121560495,3210,3210,3210,3210,0
20230704,184800,121560495,3210,3210,3210,3210,0
20230704,184700,121560495,3210,3210,3210,3210,0
20230704,184600,121560495,3210,3210,3210,3210,0
20230704,184500,121560495,3210,3210,3210,3210,0
20230704,184400,121560495,3210,3210,3210,3210,0
20230704,184300,121560495,3210,3210,3210,3210,0
20230704,184200,121560495,3210,3210,3210,3210,0
20230704,184100,121560495,3210,3210,3210,3210,0
20230704,184000,121560495,3210,3210,3210,3210,0
20230704,183900,121560495,3210,3210,3210,3210,0
20230704,183800,121560495,3210,3210,3210,3210,0
20230704,183700,121560495,3210,3210,3210,3210,1607
20230704,183600,121560495,3210,3210,3210,3210,0
20230704,183500,121560495,3210,3210,3210,3210,0
20230704,183400,121560495,3210,3210,3210,3210,0
20230704,183300,121560495,3210,3210,3210,3210,0
20230704,183200,121560495,3210,3210,3210,3210,0
20230704,183100,121560495,3210,3210,3210,3210,0
20230704,183000,121560495,3210,3210,3210,3210,0
20230704,182900,121560495,3210,3210,3210,3210,0
20230704,182800,121560495,3210,3210,3210,3210,0
20230704,182700,121560495,3210,3210,3210,3210,0
20230704,182600,121560495,3210,3210,3210,3210,0
20230704,182500,121560495,3210,3210,3210,3210,0
20230704,182400,121560495,3210,3210,3210,3210,0
20230704,182300,121560495,3210,3210,3210,3210,0
20230704,182200,121560495,3210,3210,3210,3210,0
20230704,182100,121560495,3210,3210,3210,3210,0
20230704,182000,121560495,3210,3210,3210,3210,0
20230704,181900,121560495,3210,3210,3210,3210,0
20230704,181800,121560495,3210,3210,3210,3210,0
20230704,181700,121560495,3210,3210,3210,3210,0
20230704,181600,121560495,3210,3210,3210,3210,0
20230704,181500,121560495,3210,3210,3210,3210,0
20230704,181400,121560495,3210,3210,3210,3210,0
20230704,181300,121560495,3210,3210,3210,3210,0
20230704,181200,121560495,3210,3210,3210,3210,0
20230704,181100,121560495,3210,3210,3210,3210,0
20230704,181000,121560495,3210,3210,3210,3210,0
20230704,180900,121560495,3210,3210,3210,3210,0
20230704,180800,121560495,3210,3210,3210,3210,0
20230704,180700,121560495,3210,3210,3210,3210,1607
20230704,180600,121560495,3210,3210,3210,3210,0
20230704,180500,121560495,3210,3210,3210,3210,0
20230704,180400,121560495,3210,3210,3210,3210,0
20230704,180300,121560495,3210,3210,3210,3210,0
20230704,180200,121560495,3210,3210,3210,3210,0
20230704,180100,121560495,3210,3210,3210,3210,0
20230704,180000,121560495,3210,3210,3210,3210,0
20230704,175900,121560495,3210,3210,3210,3210,0
20230704,175800,121560495,3210,3210,3210,3210,0
20230704,175700,121560495,3210,3210,3210,3210,0
20230704,175600,121560495,3210,3210,3210,3210,0
20230704,175500,121560495,3210,3210,3210,3210,0
20230704,175400,121560495,3210,3210,3210,3210,0
20230704,175300,121560495,3210,3210,3210,3210,0
20230704,175200,121560495,3210,3210,3210,3210,0
20230704,175100,121560495,3210,3210,3210,3210,0
20230704,175000,121560495,3210,3210,3210,3210,0
20230704,174900,121560495,3210,3210,3210,3210,0
20230704,174800,121560495,3210,3210,3210,3210,0
20230704,174700,121560495,3210,3210,3210,3210,0
20230704,174600,121560495,3210,3210,3210,3210,0
20230704,174500,121560495,3210,3210,3210,3210,0
20230704,174400,121560495,3210,3210,3210,3210,0
20230704,174300,121560495,3210,3210,3210,3210,0
20230704,174200,121560495,3210,3210,3210,3210,0
20230704,174100,121560495,3210,3210,3210,3210,0
20230704,174000,121560495,3210,3210,3210,3210,0
20230704,173900,121560495,3210,3210,3210,3210,0
20230704,173800,121560495,3210,3210,3210,3210,0
20230704,173700,121560495,3210,3210,3210,3210,1607
20230704,173600,121560495,3210,3210,3210,3210,0
20230704,173500,121560495,3210,3210,3210,3210,0
20230704,173400,121560495,3210,3210,3210,3210,0
20230704,173300,121560495,3210,3210,3210,3210,0
20230704,173200,121560495,3210,3210,3210,3210,0
20230704,173100,121560495,3210,3210,3210,3210,0
20230704,173000,121560495,3210,3210,3210,3210,0
20230704,172900,121560495,3210,3210,3210,3210,0
20230704,172800,121560495,3210,3210,3210,3210,0
20230704,172700,121560495,3210,3210,3210,3210,0
20230704,172600,121560495,3210,3210,3210,3210,0
20230704,172500,121560495,3210,3210,3210,3210,0
20230704,172400,121560495,3210,3210,3210,3210,0
20230704,172300,121560495,3210,3210,3210,3210,0
20230704,172200,121560495,3210,3210,3210,3210,0
20230704,172100,121560495,3210,3210,3210,3210,0
20230704,172000,121560495,3210,3210,3210,3210,0
20230704,171900,121560495,3210,3210,3210,3210,0
20230704,171800,121560495,3210,3210,3210,3210,0
20230704,171700,121560495,3210,3210,3210,3210,0
20230704,171600,121560495,3210,3210,3210,3210,0
20230704,171500,121560495,3210,3210,3210,3210,0
20230704,171400,121560495,3210,3210,3210,3210,0
20230704,171300,121560495,3210,3210,3210,3210,0
20230704,171200,121560495,3210,3210,3210,3210,0
20230704,171100,121560495,3210,3210,3210,3210,0
20230704,171000,121560495,3210,3210,3210,3210,0
20230704,170900,121560495,3210,3210,3210,3210,0
20230704,170800,121560495,3210,3210,3210,3210,0
20230704,170700,121560495,3210,3210,3210,3210,1607
20230704,170600,121560495,3210,3210,3210,3210,0
20230704,170500,121560495,3210,3210,3210,3210,0
20230704,170400,121560495,3210,3210,3210,3210,0
20230704,170300,121560495,3210,3210,3210,3210,0
20230704,170200,121560495,3210,3210,3210,3210,0
20230704,170100,121560495,3210,3210,3210,3210,0
20230704,170000,121560495,3210,3210,3210,3210,0
20230704,165900,121560495,3210,3210,3210,3210,0
20230704,165800,121560495,3210,3210,3210,3210,0
20230704,165700,121560495,3210,3210,3210,3210,0
20230704,165600,121560495,3210,3210,3210,3210,0
20230704,165500,121560495,3210,3210,3210,3210,0
20230704,165400,121560495,3210,3210,3210,3210,0
20230704,165300,121560495,3210,3210,3210,3210,0
20230704,165200,121560495,3210,3210,3210,3210,0
20230704,165100,121560495,3210,3210,3210,3210,0
20230704,165000,121560495,3210,3210,3210,3210,0
20230704,164900,121560495,3210,3210,3210,3210,0
20230704,164800,121560495,3210,3210,3210,3210,0
20230704,164700,121560495,3210,3210,3210,3210,0
20230704,164600,121560495,3210,3210,3210,3210,0
20230704,164500,121560495,3210,3210,3210,3210,0
20230704,164400,121560495,3210,3210,3210,3210,0
20230704,164300,121560495,3210,3210,3210,3210,0
20230704,164200,121560495,3210,3210,3210,3210,0
20230704,164100,121560495,3210,3210,3210,3210,0
20230704,164000,121560495,3210,3210,3210,3210,0
20230704,163900,121560495,3210,3210,3210,3210,0
20230704,163800,121560495,3210,3210,3210,3210,0
20230704,163700,121560495,3210,3210,3210,3210,1607
20230704,163600,121560495,3210,3210,3210,3210,0
20230704,163500,121560495,3210,3210,3210,3210,0
20230704,163400,121560495,3210,3210,3210,3210,0
20230704,163300,121560495,3210,3210,3210,3210,0
20230704,163200,121560495,3210,3210,3210,3210,0
20230704,163100,121560495,3210,3210,3210,3210,0
20230704,163000,121560495,3210,3210,3210,3210,0
20230704,162900,121560495,3210,3210,3210,3210,0
20230704,162800,121560495,3210,3210,3210,3210,0
20230704,162700,121560495,3210,3210,3210,3210,0
20230704,162600,121560495,3210,3210,3210,3210,0
20230704,162500,121560495,3210,3210,3210,3210,0
20230704,162400,121560495,3210,3210,3210,3210,0
20230704,162300,121560495,3210,3210,3210,3210,0
20230704,162200,121560495,3210,3210,3210,3210,0
20230704,162100,121560495,3210,3210,3210,3210,0
20230704,162000,121560495,3210,3210,3210,3210,0
20230704,161900,121560495,3210,3210,3210,3210,0
20230704,161800,121560495,3210,3210,3210,3210,0
20230704,161700,121560495,3210,3210,3210,3210,0
20230704,161600,121560495,3210,3210,3210,3210,0
20230704,161500,121560495,3210,3210,3210,3210,0
20230704,161400,121560495,3210,3210,3210,3210,0
20230704,161300,121560495,3210,3210,3210,3210,0
20230704,161200,121560495,3210,3210,3210,3210,0
20230704,161100,121560495,3210,3210,3210,3210,0
20230704,161000,121560495,3210,3210,3210,3210,0
20230704,160900,121560495,3210,3210,3210,3210,0
20230704,160800,121560495,3210,3210,3210,3210,0
20230704,160700,121560495,3210,3210,3210,3210,1607
20230704,160600,121560495,3210,3210,3210,3210,0
20230704,160500,121560495,3210,3210,3210,3210,0
20230704,160400,121560495,3210,3210,3210,3210,0
20230704,160300,121560495,3210,3210,3210,3210,0
20230704,160200,121560495,3210,3210,3210,3210,0
20230704,160100,121560495,3210,3210,3210,3210,0
20230704,160000,121560495,3210,3210,3210,3210,0
20230704,155900,121560495,3210,3210,3210,3210,0
20230704,155800,121560495,3210,3210,3210,3210,0
20230704,155700,121560495,3210,3210,3210,3210,0
20230704,155600,121560495,3210,3210,3210,3210,0
20230704,155500,121560495,3210,3210,3210,3210,0
20230704,155400,121560495,3210,3210,3210,3210,0
20230704,155300,121560495,3210,3210,3210,3210,0
20230704,155200,121560495,3210,3210,3210,3210,0
20230704,155100,121560495,3210,3210,3210,3210,0
20230704,155000,121560495,3210,3210,3210,3210,0
20230704,154900,121560495,3210,3210,3210,3210,0
20230704,154800,121560495,3210,3210,3210,3210,0
20230704,154700,121560495,3210,3210,3210,3210,0
20230704,154600,121560495,3210,3210,3210,3210,0
20230704,154500,121560495,3210,3210,3210,3210,0
20230704,154400,121560495,3210,3210,3210,3210,0
20230704,154300,121560495,3210,3210,3210,3210,0
20230704,154200,121560495,3210,3210,3210,3210,0
20230704,154100,121560495,3210,3210,3210,3210,0
20230704,154000,121560495,3210,3210,3210,3210,0
20230704,153900,121560495,3210,3210,3210,3210,0
20230704,153800,121560495,3210,3210,3210,3210,0
20230704,153700,121560495,3210,3210,3210,3210,1607
20230704,153600,121560495,3210,3210,3210,3210,0
20230704,153500,121560495,3210,3210,3210,3210,0
20230704,153400,121560495,3210,3210,3210,3210,0
20230704,153300,121560495,3210,3210,3210,3210,0
20230704,153200,121560495,3210,3210,3210,3210,0
20230704,153100,121560495,3210,3210,3210,3210,0
20230704,153000,121560495,3210,3210,3210,3210,1607
20230704,152900,116402025,3200,3200,3200,3200,0
20230704,152800,116402025,3200,3200,3200,3200,0
20230704,152700,116402025,3200,3200,3200,3200,0
20230704,152600,116402025,3200,3200,3200,3200,0
20230704,152500,116402025,3200,3200,3200,3200,0
20230704,152400,116402025,3200,3200,3200,3200,0
20230704,152300,116402025,3200,3200,3200,3200,0
20230704,152200,116402025,3200,3200,3200,3200,0
20230704,152100,116402025,3200,3200,3200,3200,0
20230704,152000,116402025,3200,3200,3200,3200,0
20230704,151900,116402025,3200,3200,3200,3200,0
20230704,151800,116402025,3200,3200,3200,3200,40
20230704,151700,116274025,3200,3200,3200,3200,1
20230704,151600,116270825,3200,3200,3200,3200,0
20230704,151500,116270825,3200,3200,3200,3200,0
20230704,151400,116270825,3200,3200,3200,3200,1966
20230704,151300,109979625,3205,3205,3205,3205,0
20230704,151200,109979625,3205,3205,3205,3205,474
20230704,151100,108460455,3210,3210,3210,3210,550
20230704,151000,106694955,3205,3205,3205,3205,0
20230704,150900,106694955,3205,3200,3205,3200,1199
20230704,150800,102857725,3205,3205,3205,3205,1517
20230704,150700,97995740,3205,3205,3205,3205,454
20230704,150600,96540670,3205,3205,3205,3205,308
20230704,150500,95553530,3205,3205,3205,3205,0
20230704,150400,95553530,3205,3205,3205,3205,0
20230704,150300,95553530,3205,3205,3205,3205,100
20230704,150200,95233030,3200,3200,3200,3200,0
20230704,150100,95233030,3200,3195,3200,3195,720
20230704,150000,92931785,3200,3200,3200,3200,0
20230704,145900,92931785,3200,3200,3200,3200,1004
20230704,145800,89718985,3195,3195,3195,3195,4
20230704,145700,89706205,3195,3195,3195,3195,1000
20230704,145600,86511205,3185,3185,3185,3185,0
20230704,145500,86511205,3185,3185,3185,3185,0
20230704,145400,86511205,3185,3185,3185,3185,59
20230704,145300,86323290,3195,3195,3195,3195,1
20230704,145200,86320095,3195,3195,3195,3195,0
20230704,145100,86320095,3195,3195,3195,3195,0
20230704,145000,86320095,3195,3195,3195,3195,4
20230704,144900,86307315,3195,3195,3195,3195,1
20230704,144800,86304120,3185,3185,3185,3185,1
20230704,144700,86300935,3195,3195,3195,3195,0
20230704,144600,86300935,3195,3195,3195,3195,0
20230704,144500,86300935,3195,3195,3195,3195,0
20230704,144400,86300935,3195,3195,3195,3195,0
20230704,144300,86300935,3195,3195,3195,3195,1
20230704,144200,86297740,3195,3195,3195,3195,0
20230704,144100,86297740,3195,3195,3195,3195,0
20230704,144000,86297740,3195,3185,3195,3185,50
20230704,143900,86138480,3185,3185,3185,3185,2
20230704,143800,86132110,3195,3195,3195,3195,0
20230704,143700,86132110,3195,3195,3195,3195,14
20230704,143600,86087380,3195,3195,3195,3195,0
20230704,143500,86087380,3195,3195,3195,3195,0
20230704,143400,86087380,3195,3195,3195,3195,0
20230704,143300,86087380,3195,3195,3195,3195,0
20230704,143200,86087380,3195,3195,3195,3195,2
20230704,143100,86080990,3180,3180,3180,3180,0
20230704,143000,86080990,3180,3180,3180,3180,0
20230704,142900,86080990,3180,3180,3180,3180,0
20230704,142800,86080990,3180,3205,3205,3180,4669
20230704,142700,71212060,3195,3195,3195,3195,0
20230704,142600,71212060,3195,3195,3195,3195,1
20230704,142500,71208865,3195,3195,3195,3195,1
20230704,142400,71205670,3195,3200,3200,3195,31
20230704,142300,71106595,3205,3205,3205,3205,1
20230704,142200,71103390,3205,3205,3205,3205,0
20230704,142100,71103390,3205,3205,3205,3205,0
20230704,142000,71103390,3205,3205,3205,3205,0
20230704,141900,71103390,3205,3205,3205,3205,0
20230704,141800,71103390,3205,3205,3205,3205,0
20230704,141700,71103390,3205,3205,3205,3205,0
20230704,141600,71103390,3205,3205,3205,3205,0
20230704,141500,71103390,3205,3205,3205,3205,0
20230704,141400,71103390,3205,3205,3205,3205,0
20230704,141300,71103390,3205,3205,3205,3205,0
20230704,141200,71103390,3205,3205,3205,3205,0
20230704,141100,71103390,3205,3205,3205,3205,0
20230704,141000,71103390,3205,3205,3205,3205,0
20230704,140900,71103390,3205,3205,3205,3205,0
20230704,140800,71103390,3205,3205,3205,3205,0
20230704,140700,71103390,3205,3205,3205,3205,1
20230704,140600,71100185,3205,3205,3205,3205,0
20230704,140500,71100185,3205,3205,3205,3205,1
20230704,140400,71096980,3195,3195,3195,3195,0
20230704,140300,71096980,3195,3195,3195,3195,10
20230704,140200,71065030,3195,3195,3195,3195,15
20230704,140100,71017105,3195,3200,3200,3195,199
20230704,140000,70380340,3200,3200,3200,3200,12
20230704,135900,70341940,3200,3200,3200,3200,29
20230704,135800,70249140,3200,3200,3200,3200,311
20230704,135700,69253940,3200,3200,3200,3200,0
20230704,135600,69253940,3200,3200,3200,3200,0
20230704,135500,69253940,3200,3200,3200,3200,0
20230704,135400,69253940,3200,3200,3200,3200,0
20230704,135300,69253940,3200,3200,3200,3200,0
20230704,135200,69253940,3200,3200,3200,3200,0
20230704,135100,69253940,3200,3200,3200,3200,6
20230704,135000,69234740,3205,3205,3205,3205,0
20230704,134900,69234740,3205,3205,3205,3205,0
20230704,134800,69234740,3205,3205,3205,3205,0
20230704,134700,69234740,3205,3205,3205,3205,0
20230704,134600,69234740,3205,3205,3205,3205,0
20230704,134500,69234740,3205,3205,3205,3205,0
20230704,134400,69234740,3205,3205,3205,3205,0
20230704,134300,69234740,3205,3205,3205,3205,0
20230704,134200,69234740,3205,3205,3205,3205,0
20230704,134100,69234740,3205,3205,3205,3205,0
20230704,134000,69234740,3205,3205,3205,3205,5
20230704,133900,69218715,3205,3205,3205,3205,0
20230704,133800,69218715,3205,3205,3205,3205,0
20230704,133700,69218715,3205,3205,3205,3205,0
20230704,133600,69218715,3205,3205,3205,3205,0
20230704,133500,69218715,3205,3205,3205,3205,0
20230704,133400,69218715,3205,3205,3205,3205,0
20230704,133300,69218715,3205,3205,3205,3205,0
20230704,133200,69218715,3205,3205,3205,3205,0
20230704,133100,69218715,3205,3205,3205,3205,0
20230704,133000,69218715,3205,3205,3205,3205,0
20230704,132900,69218715,3205,3205,3205,3205,0
20230704,132800,69218715,3205,3205,3205,3205,0
20230704,132700,69218715,3205,3205,3205,3205,0
20230704,132600,69218715,3205,3205,3205,3205,0
20230704,132500,69218715,3205,3205,3205,3205,0
20230704,132400,69218715,3205,3205,3205,3205,0
20230704,132300,69218715,3205,3205,3205,3205,0
20230704,132200,69218715,3205,3205,3205,3205,0
20230704,132100,69218715,3205,3205,3205,3205,139
20230704,132000,68773220,3205,3205,3205,3205,0
20230704,131900,68773220,3205,3205,3205,3205,0
20230704,131800,68773220,3205,3205,3205,3205,4
20230704,131700,68760400,3205,3205,3205,3205,1
20230704,131600,68757195,3205,3205,3205,3205,1
20230704,131500,68753990,3210,3210,3210,3210,0
20230704,131400,68753990,3210,3210,3210,3210,0
20230704,131300,68753990,3210,3210,3210,3210,0
20230704,131200,68753990,3210,3210,3210,3210,0
20230704,131100,68753990,3210,3210,3210,3210,0
20230704,131000,68753990,3210,3210,3210,3210,1
20230704,130900,68750780,3195,3195,3195,3195,11
20230704,130800,68715635,3210,3210,3210,3210,0
20230704,130700,68715635,3210,3210,3210,3210,0
20230704,130600,68715635,3210,3210,3210,3210,0
20230704,130500,68715635,3210,3210,3210,3210,0
20230704,130400,68715635,3210,3210,3210,3210,0
20230704,130300,68715635,3210,3210,3210,3210,0
20230704,130200,68715635,3210,3210,3210,3210,0
20230704,130100,68715635,3210,3210,3210,3210,0
20230704,130000,68715635,3210,3210,3210,3210,0
20230704,125900,68715635,3210,3210,3210,3210,1
20230704,125800,68712425,3195,3210,3210,3195,10
20230704,125700,68680460,3195,3195,3195,3195,0
20230704,125600,68680460,3195,3195,3195,3195,5
20230704,125500,68664485,3195,3195,3195,3195,103
20230704,125400,68335400,3195,3195,3195,3195,11
20230704,125300,68300255,3210,3210,3210,3210,0
20230704,125200,68300255,3210,3210,3210,3210,1
20230704,125100,68297045,3210,3210,3210,3210,0
20230704,125000,68297045,3210,3210,3210,3210,0
20230704,124900,68297045,3210,3210,3210,3210,0
20230704,124800,68297045,3210,3210,3210,3210,0
20230704,124700,68297045,3210,3210,3210,3210,0
20230704,124600,68297045,3210,3210,3210,3210,0
20230704,124500,68297045,3210,3210,3210,3210,0
20230704,124400,68297045,3210,3210,3210,3210,0
20230704,124300,68297045,3210,3210,3210,3210,0
20230704,124200,68297045,3210,3210,3210,3210,0
20230704,124100,68297045,3210,3210,3210,3210,0
20230704,124000,68297045,3210,3210,3210,3210,0
20230704,123900,68297045,3210,3210,3210,3210,1
20230704,123800,68293835,3195,3195,3195,3195,0
20230704,123700,68293835,3195,3195,3195,3195,0
20230704,123600,68293835,3195,3195,3195,3195,0
20230704,123500,68293835,3195,3200,3200,3195,200
20230704,123400,67654030,3210,3210,3210,3210,0
20230704,123300,67654030,3210,3210,3210,3210,0
20230704,123200,67654030,3210,3210,3210,3210,1
20230704,123100,67650820,3200,3200,3200,3200,0
20230704,123000,67650820,3200,3200,3200,3200,0
20230704,122900,67650820,3200,3200,3200,3200,0
20230704,122800,67650820,3200,3205,3205,3200,5
20230704,122700,67634815,3210,3210,3210,3210,0
20230704,122600,67634815,3210,3210,3210,3210,0
20230704,122500,67634815,3210,3210,3210,3210,0
20230704,122400,67634815,3210,3210,3210,3210,0
20230704,122300,67634815,3210,3210,3210,3210,0
20230704,122200,67634815,3210,3210,3210,3210,0
20230704,122100,67634815,3210,3210,3210,3210,0
20230704,122000,67634815,3210,3210,3210,3210,0
20230704,121900,67634815,3210,3210,3210,3210,0
20230704,121800,67634815,3210,3210,3210,3210,0
20230704,121700,67634815,3210,3210,3210,3210,0
20230704,121600,67634815,3210,3210,3210,3210,0
20230704,121500,67634815,3210,3210,3210,3210,1
20230704,121400,67631605,3200,3200,3200,3200,1
20230704,121300,67628405,3210,3210,3210,3210,0
20230704,121200,67628405,3210,3210,3210,3210,0
20230704,121100,67628405,3210,3210,3210,3210,0
20230704,121000,67628405,3210,3210,3210,3210,0
20230704,120900,67628405,3210,3210,3210,3210,0
20230704,120800,67628405,3210,3210,3210,3210,0
20230704,120700,67628405,3210,3210,3210,3210,0
20230704,120600,67628405,3210,3210,3210,3210,0
20230704,120500,67628405,3210,3210,3210,3210,0
20230704,120400,67628405,3210,3210,3210,3210,0
20230704,120300,67628405,3210,3210,3210,3210,0
20230704,120200,67628405,3210,3210,3210,3210,0
20230704,120100,67628405,3210,3210,3210,3210,0
20230704,120000,67628405,3210,3210,3210,3210,0
20230704,115900,67628405,3210,3210,3210,3210,0
20230704,115800,67628405,3210,3210,3210,3210,0
20230704,115700,67628405,3210,3210,3210,3210,0
20230704,115600,67628405,3210,3210,3210,3210,0
20230704,115500,67628405,3210,3210,3210,3210,0
20230704,115400,67628405,3210,3210,3210,3210,0
20230704,115300,67628405,3210,3210,3210,3210,0
20230704,115200,67628405,3210,3210,3210,3210,0
20230704,115100,67628405,3210,3210,3210,3210,0
20230704,115000,67628405,3210,3210,3210,3210,10
20230704,114900,67596305,3210,3210,3210,3210,0
20230704,114800,67596305,3210,3210,3210,3210,0
20230704,114700,67596305,3210,3210,3210,3210,0
20230704,114600,67596305,3210,3210,3210,3210,0
20230704,114500,67596305,3210,3210,3210,3210,0
20230704,114400,67596305,3210,3210,3210,3210,0
20230704,114300,67596305,3210,3210,3210,3210,0
20230704,114200,67596305,3210,3210,3210,3210,0
20230704,114100,67596305,3210,3210,3210,3210,0
20230704,114000,67596305,3210,3210,3210,3210,0
20230704,113900,67596305,3210,3210,3210,3210,0
20230704,113800,67596305,3210,3210,3210,3210,0
20230704,113700,67596305,3210,3210,3210,3210,30
20230704,113600,67500005,3215,3215,3215,3215,0
20230704,113500,67500005,3215,3215,3215,3215,0
20230704,113400,67500005,3215,3215,3215,3215,1
20230704,113300,67496790,3215,3215,3215,3215,0
20230704,113200,67496790,3215,3215,3215,3215,0
20230704,113100,67496790,3215,3215,3215,3215,400
20230704,113000,66210790,3215,3215,3215,3215,100
20230704,112900,65889290,3215,3215,3215,3215,50
20230704,112800,65728540,3215,3215,3215,3215,0
20230704,112700,65728540,3215,3215,3215,3215,0
20230704,112600,65728540,3215,3215,3215,3215,0
20230704,112500,65728540,3215,3215,3215,3215,0
20230704,112400,65728540,3215,3215,3215,3215,0
20230704,112300,65728540,3215,3215,3215,3215,0
20230704,112200,65728540,3215,3215,3215,3215,1
20230704,112100,65725325,3200,3200,3200,3200,0
20230704,112000,65725325,3200,3200,3200,3200,0
20230704,111900,65725325,3200,3200,3200,3200,447
20230704,111800,64294925,3200,3200,3200,3200,0
20230704,111700,64294925,3200,3200,3200,3200,3
20230704,111600,64285325,3215,3215,3215,3215,0
20230704,111500,64285325,3215,3215,3215,3215,1
20230704,111400,64282110,3200,3205,3205,3200,10
20230704,111300,64250095,3215,3215,3215,3215,0
20230704,111200,64250095,3215,3215,3215,3215,0
20230704,111100,64250095,3215,3215,3215,3215,0
20230704,111000,64250095,3215,3215,3215,3215,0
20230704,110900,64250095,3215,3215,3215,3215,0
20230704,110800,64250095,3215,3215,3215,3215,0
20230704,110700,64250095,3215,3215,3215,3215,0
20230704,110600,64250095,3215,3215,3215,3215,0
20230704,110500,64250095,3215,3215,3215,3215,0
20230704,110400,64250095,3215,3215,3215,3215,0
20230704,110300,64250095,3215,3215,3215,3215,1
20230704,110200,64246880,3215,3220,3220,3215,10
20230704,110100,64214725,3220,3220,3220,3220,0
20230704,110000,64214725,3220,3220,3220,3220,0
20230704,105900,64214725,3220,3215,3220,3215,1001
20230704,105800,60996505,3220,3220,3220,3220,0
20230704,105700,60996505,3220,3220,3220,3220,523
20230704,105600,59312445,3220,3220,3220,3220,550
20230704,105500,57541445,3225,3225,3225,3225,1017
20230704,105400,54261620,3225,3225,3225,3225,0
20230704,105300,54261620,3225,3225,3225,3225,30
20230704,105200,54164870,3225,3225,3225,3225,10
20230704,105100,54132620,3225,3225,3225,3225,0
20230704,105000,54132620,3225,3225,3225,3225,1
20230704,104900,54129395,3210,3210,3210,3210,2
20230704,104800,54122975,3225,3225,3225,3225,0
20230704,104700,54122975,3225,3225,3225,3225,0
20230704,104600,54122975,3225,3225,3225,3225,0
20230704,104500,54122975,3225,3225,3225,3225,23
20230704,104400,54048800,3225,3220,3225,3220,2929
20230704,104300,44609095,3220,3220,3220,3220,2
20230704,104200,44602655,3195,3195,3195,3195,300
20230704,104100,43644155,3220,3220,3220,3220,0
20230704,104000,43644155,3220,3220,3220,3220,0
20230704,103900,43644155,3220,3220,3220,3220,0
20230704,103800,43644155,3220,3220,3220,3220,0
20230704,103700,43644155,3220,3220,3220,3220,0
20230704,103600,43644155,3220,3215,3220,3215,200
20230704,103500,43000235,3195,3195,3195,3195,0
20230704,103400,43000235,3195,3195,3195,3195,0
20230704,103300,43000235,3195,3195,3195,3195,50
20230704,103200,42840485,3195,3195,3195,3195,49
20230704,103100,42683930,3220,3220,3220,3220,1
20230704,103000,42680710,3195,3215,3215,3195,152
20230704,102900,42192125,3220,3225,3230,3220,1086
20230704,102800,38692200,3220,3220,3220,3220,846
20230704,102700,35968080,3220,3195,3220,3195,2173
20230704,102600,28982110,3215,3215,3215,3215,0
20230704,102500,28982110,3215,3215,3215,3215,0
20230704,102400,28982110,3215,3200,3215,3195,611
20230704,102300,27029085,3200,3200,3200,3200,300
20230704,102200,26069085,3215,3215,3215,3215,0
20230704,102100,26069085,3215,3215,3215,3215,0
20230704,102000,26069085,3215,3215,3215,3215,0
20230704,101900,26069085,3215,3215,3215,3215,0
20230704,101800,26069085,3215,3215,3215,3215,0
20230704,101700,26069085,3215,3215,3215,3215,0
20230704,101600,26069085,3215,3215,3215,3215,3
20230704,101500,26059440,3215,3215,3215,3215,0
20230704,101400,26059440,3215,3215,3215,3215,1
20230704,101300,26056225,3200,3200,3200,3200,1
20230704,101200,26053025,3195,3195,3195,3195,0
20230704,101100,26053025,3195,3195,3195,3195,22
20230704,101000,25982735,3215,3215,3215,3215,0
20230704,100900,25982735,3215,3215,3215,3215,0
20230704,100800,25982735,3215,3215,3215,3215,0
20230704,100700,25982735,3215,3215,3215,3215,1
20230704,100600,25979520,3195,3210,3210,3195,300
20230704,100500,25020825,3210,3210,3210,3210,1
20230704,100400,25017615,3210,3210,3210,3210,0
20230704,100300,25017615,3210,3210,3210,3210,1590
20230704,100200,19913715,3210,3210,3210,3210,0
20230704,100100,19913715,3210,3195,3210,3195,38
20230704,100000,19792290,3205,3205,3205,3205,0
20230704,095900,19792290,3205,3205,3205,3205,0
20230704,095800,19792290,3205,3205,3205,3205,0
20230704,095700,19792290,3205,3205,3205,3205,1560
20230704,095600,14792490,3205,3205,3205,3205,0
20230704,095500,14792490,3205,3205,3205,3205,0
20230704,095400,14792490,3205,3205,3205,3205,1
20230704,095300,14789285,3195,3195,3195,3195,0
20230704,095200,14789285,3195,3195,3195,3195,0
20230704,095100,14789285,3195,3195,3195,3195,0
20230704,095000,14789285,3195,3195,3195,3195,0
20230704,094900,14789285,3195,3195,3195,3195,31
20230704,094800,14690240,3200,3200,3200,3200,801
20230704,094700,12127040,3205,3205,3205,3205,1
20230704,094600,12123835,3200,3200,3200,3200,0
20230704,094500,12123835,3200,3200,3200,3200,0
20230704,094400,12123835,3200,3200,3200,3200,0
20230704,094300,12123835,3200,3200,3200,3200,0
20230704,094200,12123835,3200,3200,3200,3200,0
20230704,094100,12123835,3200,3200,3200,3200,0
20230704,094000,12123835,3200,3200,3200,3200,401
20230704,093900,10840635,3200,3200,3200,3200,0
20230704,093800,10840635,3200,3200,3200,3200,36
20230704,093700,10725435,3200,3200,3200,3200,0
20230704,093600,10725435,3200,3200,3200,3200,0
20230704,093500,10725435,3200,3200,3200,3200,1
20230704,093400,10722235,3200,3200,3200,3200,94
20230704,093300,10421435,3210,3210,3210,3210,140
20230704,093200,9972035,3200,3200,3200,3200,0
20230704,093100,9972035,3200,3200,3200,3200,150
20230704,093000,9492035,3200,3200,3200,3200,0
20230704,092900,9492035,3200,3200,3200,3200,0
20230704,092800,9492035,3200,3200,3200,3200,0
20230704,092700,9492035,3200,3210,3210,3200,700
20230704,092600,7249405,3205,3205,3205,3205,150
20230704,092500,6768655,3205,3205,3205,3205,40
20230704,092400,6640455,3205,3205,3205,3205,0
20230704,092300,6640455,3205,3205,3205,3205,0
20230704,092200,6640455,3205,3205,3205,3205,0
20230704,092100,6640455,3205,3205,3205,3205,190
20230704,092000,6031505,3205,3205,3205,3205,0
20230704,091900,6031505,3205,3205,3205,3205,0
20230704,091800,6031505,3205,3205,3205,3205,0
20230704,091700,6031505,3205,3205,3205,3205,0
20230704,091600,6031505,3205,3205,3205,3205,0
20230704,091500,6031505,3205,3205,3205,3205,0
20230704,091400,6031505,3205,3205,3205,3205,97
20230704,091300,5720620,3205,3205,3205,3205,1
20230704,091200,5717415,3205,3205,3205,3205,334
20230704,091100,4646945,3205,3205,3205,3205,205
20230704,091000,3989920,3205,3205,3205,3205,964
20230704,090900,900300,3205,3205,3205,3205,0
20230704,090800,900300,3205,3195,3205,3195,31
20230704,090700,801245,3195,3195,3195,3195,0
20230704,090600,801245,3195,3195,3195,3195,0
20230704,090500,801245,3195,3195,3195,3195,12
20230704,090400,762905,3200,3200,3200,3200,4
20230704,090300,750105,3200,3200,3200,3200,1
20230704,090200,746905,3205,3205,3205,3205,1
20230704,090100,743700,3215,3215,3215,3215,0
20230704,090000,743700,3215,3220,3220,3215,231