KissMeData/039340/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191700,276836660,6040,6040,6040,6040,2516
20230705,191600,276836660,6040,6040,6040,6040,0
20230705,191500,276836660,6040,6040,6040,6040,0
20230705,191400,276836660,6040,6040,6040,6040,0
20230705,191300,276836660,6040,6040,6040,6040,0
20230705,191200,276836660,6040,6040,6040,6040,0
20230705,191100,276836660,6040,6040,6040,6040,0
20230705,191000,276836660,6040,6040,6040,6040,0
20230705,190900,276836660,6040,6040,6040,6040,0
20230705,190800,276836660,6040,6040,6040,6040,0
20230705,190700,276836660,6040,6040,6040,6040,0
20230705,190600,276836660,6040,6040,6040,6040,0
20230705,190500,276836660,6040,6040,6040,6040,0
20230705,190400,276836660,6040,6040,6040,6040,0
20230705,190300,276836660,6040,6040,6040,6040,0
20230705,190200,276836660,6040,6040,6040,6040,0
20230705,190100,276836660,6040,6040,6040,6040,0
20230705,190000,276836660,6040,6040,6040,6040,0
20230705,185900,276836660,6040,6040,6040,6040,0
20230705,185800,276836660,6040,6040,6040,6040,0
20230705,185700,276836660,6040,6040,6040,6040,0
20230705,185600,276836660,6040,6040,6040,6040,0
20230705,185500,276836660,6040,6040,6040,6040,0
20230705,185400,276836660,6040,6040,6040,6040,0
20230705,185300,276836660,6040,6040,6040,6040,0
20230705,185200,276836660,6040,6040,6040,6040,0
20230705,185100,276836660,6040,6040,6040,6040,0
20230705,185000,276836660,6040,6040,6040,6040,0
20230705,184900,276836660,6040,6040,6040,6040,0
20230705,184800,276836660,6040,6040,6040,6040,0
20230705,184700,276836660,6040,6040,6040,6040,2516
20230705,184600,276836660,6040,6040,6040,6040,0
20230705,184500,276836660,6040,6040,6040,6040,0
20230705,184400,276836660,6040,6040,6040,6040,0
20230705,184300,276836660,6040,6040,6040,6040,0
20230705,184200,276836660,6040,6040,6040,6040,0
20230705,184100,276836660,6040,6040,6040,6040,0
20230705,184000,276836660,6040,6040,6040,6040,0
20230705,183900,276836660,6040,6040,6040,6040,0
20230705,183800,276836660,6040,6040,6040,6040,0
20230705,183700,276836660,6040,6040,6040,6040,0
20230705,183600,276836660,6040,6040,6040,6040,0
20230705,183500,276836660,6040,6040,6040,6040,0
20230705,183400,276836660,6040,6040,6040,6040,0
20230705,183300,276836660,6040,6040,6040,6040,0
20230705,183200,276836660,6040,6040,6040,6040,0
20230705,183100,276836660,6040,6040,6040,6040,0
20230705,183000,276836660,6040,6040,6040,6040,0
20230705,182900,276836660,6040,6040,6040,6040,0
20230705,182800,276836660,6040,6040,6040,6040,0
20230705,182700,276836660,6040,6040,6040,6040,0
20230705,182600,276836660,6040,6040,6040,6040,0
20230705,182500,276836660,6040,6040,6040,6040,0
20230705,182400,276836660,6040,6040,6040,6040,0
20230705,182300,276836660,6040,6040,6040,6040,0
20230705,182200,276836660,6040,6040,6040,6040,0
20230705,182100,276836660,6040,6040,6040,6040,0
20230705,182000,276836660,6040,6040,6040,6040,0
20230705,181900,276836660,6040,6040,6040,6040,0
20230705,181800,276836660,6040,6040,6040,6040,0
20230705,181700,276836660,6040,6040,6040,6040,2516
20230705,181600,276836660,6040,6040,6040,6040,0
20230705,181500,276836660,6040,6040,6040,6040,0
20230705,181400,276836660,6040,6040,6040,6040,0
20230705,181300,276836660,6040,6040,6040,6040,0
20230705,181200,276836660,6040,6040,6040,6040,0
20230705,181100,276836660,6040,6040,6040,6040,0
20230705,181000,276836660,6040,6040,6040,6040,0
20230705,180900,276836660,6040,6040,6040,6040,0
20230705,180800,276836660,6040,6040,6040,6040,0
20230705,180700,276836660,6040,6040,6040,6040,0
20230705,180600,276836660,6040,6040,6040,6040,0
20230705,180500,276836660,6040,6040,6040,6040,0
20230705,180400,276836660,6040,6040,6040,6040,0
20230705,180300,276836660,6040,6040,6040,6040,0
20230705,180200,276836660,6040,6040,6040,6040,0
20230705,180100,276836660,6040,6040,6040,6040,0
20230705,180000,276836660,6040,6040,6040,6040,0
20230705,175900,276836660,6040,6040,6040,6040,0
20230705,175800,276836660,6040,6040,6040,6040,0
20230705,175700,276836660,6040,6040,6040,6040,0
20230705,175600,276836660,6040,6040,6040,6040,0
20230705,175500,276836660,6040,6040,6040,6040,0
20230705,175400,276836660,6040,6040,6040,6040,0
20230705,175300,276836660,6040,6040,6040,6040,0
20230705,175200,276836660,6040,6040,6040,6040,0
20230705,175100,276836660,6040,6040,6040,6040,0
20230705,175000,276836660,6040,6040,6040,6040,0
20230705,174900,276836660,6040,6040,6040,6040,0
20230705,174800,276836660,6040,6040,6040,6040,0
20230705,174700,276836660,6040,6040,6040,6040,2516
20230705,174600,276836660,6040,6040,6040,6040,0
20230705,174500,276836660,6040,6040,6040,6040,0
20230705,174400,276836660,6040,6040,6040,6040,0
20230705,174300,276836660,6040,6040,6040,6040,0
20230705,174200,276836660,6040,6040,6040,6040,0
20230705,174100,276836660,6040,6040,6040,6040,0
20230705,174000,276836660,6040,6040,6040,6040,0
20230705,173900,276836660,6040,6040,6040,6040,0
20230705,173800,276836660,6040,6040,6040,6040,0
20230705,173700,276836660,6040,6040,6040,6040,0
20230705,173600,276836660,6040,6040,6040,6040,0
20230705,173500,276836660,6040,6040,6040,6040,0
20230705,173400,276836660,6040,6040,6040,6040,0
20230705,173300,276836660,6040,6040,6040,6040,0
20230705,173200,276836660,6040,6040,6040,6040,0
20230705,173100,276836660,6040,6040,6040,6040,0
20230705,173000,276836660,6040,6040,6040,6040,0
20230705,172900,276836660,6040,6040,6040,6040,0
20230705,172800,276836660,6040,6040,6040,6040,0
20230705,172700,276836660,6040,6040,6040,6040,0
20230705,172600,276836660,6040,6040,6040,6040,0
20230705,172500,276836660,6040,6040,6040,6040,0
20230705,172400,276836660,6040,6040,6040,6040,0
20230705,172300,276836660,6040,6040,6040,6040,0
20230705,172200,276836660,6040,6040,6040,6040,0
20230705,172100,276836660,6040,6040,6040,6040,0
20230705,172000,276836660,6040,6040,6040,6040,0
20230705,171900,276836660,6040,6040,6040,6040,0
20230705,171800,276836660,6040,6040,6040,6040,0
20230705,171700,276836660,6040,6040,6040,6040,2516
20230705,171600,276836660,6040,6040,6040,6040,0
20230705,171500,276836660,6040,6040,6040,6040,0
20230705,171400,276836660,6040,6040,6040,6040,0
20230705,171300,276836660,6040,6040,6040,6040,0
20230705,171200,276836660,6040,6040,6040,6040,0
20230705,171100,276836660,6040,6040,6040,6040,0
20230705,171000,276836660,6040,6040,6040,6040,0
20230705,170900,276836660,6040,6040,6040,6040,0
20230705,170800,276836660,6040,6040,6040,6040,0
20230705,170700,276836660,6040,6040,6040,6040,0
20230705,170600,276836660,6040,6040,6040,6040,0
20230705,170500,276836660,6040,6040,6040,6040,0
20230705,170400,276836660,6040,6040,6040,6040,0
20230705,170300,276836660,6040,6040,6040,6040,0
20230705,170200,276836660,6040,6040,6040,6040,0
20230705,170100,276836660,6040,6040,6040,6040,0
20230705,170000,276836660,6040,6040,6040,6040,0
20230705,165900,276836660,6040,6040,6040,6040,0
20230705,165800,276836660,6040,6040,6040,6040,0
20230705,165700,276836660,6040,6040,6040,6040,0
20230705,165600,276836660,6040,6040,6040,6040,0
20230705,165500,276836660,6040,6040,6040,6040,0
20230705,165400,276836660,6040,6040,6040,6040,0
20230705,165300,276836660,6040,6040,6040,6040,0
20230705,165200,276836660,6040,6040,6040,6040,0
20230705,165100,276836660,6040,6040,6040,6040,0
20230705,165000,276836660,6040,6040,6040,6040,0
20230705,164900,276836660,6040,6040,6040,6040,0
20230705,164800,276836660,6040,6040,6040,6040,0
20230705,164700,276836660,6040,6040,6040,6040,2516
20230705,164600,276836660,6040,6040,6040,6040,0
20230705,164500,276836660,6040,6040,6040,6040,0
20230705,164400,276836660,6040,6040,6040,6040,0
20230705,164300,276836660,6040,6040,6040,6040,0
20230705,164200,276836660,6040,6040,6040,6040,0
20230705,164100,276836660,6040,6040,6040,6040,0
20230705,164000,276836660,6040,6040,6040,6040,0
20230705,163900,276836660,6040,6040,6040,6040,0
20230705,163800,276836660,6040,6040,6040,6040,0
20230705,163700,276836660,6040,6040,6040,6040,0
20230705,163600,276836660,6040,6040,6040,6040,0
20230705,163500,276836660,6040,6040,6040,6040,0
20230705,163400,276836660,6040,6040,6040,6040,0
20230705,163300,276836660,6040,6040,6040,6040,0
20230705,163200,276836660,6040,6040,6040,6040,0
20230705,163100,276836660,6040,6040,6040,6040,0
20230705,163000,276836660,6040,6040,6040,6040,0
20230705,162900,276836660,6040,6040,6040,6040,0
20230705,162800,276836660,6040,6040,6040,6040,0
20230705,162700,276836660,6040,6040,6040,6040,0
20230705,162600,276836660,6040,6040,6040,6040,0
20230705,162500,276836660,6040,6040,6040,6040,0
20230705,162400,276836660,6040,6040,6040,6040,0
20230705,162300,276836660,6040,6040,6040,6040,0
20230705,162200,276836660,6040,6040,6040,6040,0
20230705,162100,276836660,6040,6040,6040,6040,0
20230705,162000,276836660,6040,6040,6040,6040,0
20230705,161900,276836660,6040,6040,6040,6040,0
20230705,161800,276836660,6040,6040,6040,6040,0
20230705,161700,276836660,6040,6040,6040,6040,2516
20230705,161600,276836660,6040,6040,6040,6040,0
20230705,161500,276836660,6040,6040,6040,6040,0
20230705,161400,276836660,6040,6040,6040,6040,0
20230705,161300,276836660,6040,6040,6040,6040,0
20230705,161200,276836660,6040,6040,6040,6040,0
20230705,161100,276836660,6040,6040,6040,6040,0
20230705,161000,276836660,6040,6040,6040,6040,0
20230705,160900,276836660,6040,6040,6040,6040,0
20230705,160800,276836660,6040,6040,6040,6040,0
20230705,160700,276836660,6040,6040,6040,6040,0
20230705,160600,276836660,6040,6040,6040,6040,0
20230705,160500,276836660,6040,6040,6040,6040,0
20230705,160400,276836660,6040,6040,6040,6040,0
20230705,160300,276836660,6040,6040,6040,6040,0
20230705,160200,276836660,6040,6040,6040,6040,0
20230705,160100,276836660,6040,6040,6040,6040,0
20230705,160000,276836660,6040,6040,6040,6040,0
20230705,155900,276836660,6040,6040,6040,6040,0
20230705,155800,276836660,6040,6040,6040,6040,0
20230705,155700,276836660,6040,6040,6040,6040,0
20230705,155600,276836660,6040,6040,6040,6040,0
20230705,155500,276836660,6040,6040,6040,6040,0
20230705,155400,276836660,6040,6040,6040,6040,0
20230705,155300,276836660,6040,6040,6040,6040,0
20230705,155200,276836660,6040,6040,6040,6040,0
20230705,155100,276836660,6040,6040,6040,6040,0
20230705,155000,276836660,6040,6040,6040,6040,0
20230705,154900,276836660,6040,6040,6040,6040,0
20230705,154800,276836660,6040,6040,6040,6040,0
20230705,154700,276836660,6040,6040,6040,6040,2516
20230705,154600,276836660,6040,6040,6040,6040,0
20230705,154500,276836660,6040,6040,6040,6040,0
20230705,154400,276836660,6040,6040,6040,6040,0
20230705,154300,276836660,6040,6040,6040,6040,0
20230705,154200,276836660,6040,6040,6040,6040,0
20230705,154100,276836660,6040,6040,6040,6040,0
20230705,154000,276836660,6040,6040,6040,6040,0
20230705,153900,276836660,6040,6040,6040,6040,0
20230705,153800,276836660,6040,6040,6040,6040,0
20230705,153700,276836660,6040,6040,6040,6040,0
20230705,153600,276836660,6040,6040,6040,6040,0
20230705,153500,276836660,6040,6040,6040,6040,0
20230705,153400,276836660,6040,6040,6040,6040,0
20230705,153300,276836660,6040,6040,6040,6040,0
20230705,153200,276836660,6040,6040,6040,6040,0
20230705,153100,276836660,6040,6040,6040,6040,0
20230705,153000,276836660,6040,6040,6040,6040,2516
20230705,152900,261640020,6020,6020,6020,6020,0
20230705,152800,261640020,6020,6020,6020,6020,0
20230705,152700,261640020,6020,6020,6020,6020,0
20230705,152600,261640020,6020,6020,6020,6020,0
20230705,152500,261640020,6020,6020,6020,6020,0
20230705,152400,261640020,6020,6020,6020,6020,0
20230705,152300,261640020,6020,6020,6020,6020,0
20230705,152200,261640020,6020,6020,6020,6020,0
20230705,152100,261640020,6020,6020,6020,6020,0
20230705,152000,261640020,6020,6020,6020,6020,0
20230705,151900,261640020,6020,6020,6020,6000,553
20230705,151800,258315100,6020,6030,6040,6020,600
20230705,151700,254698930,6030,6030,6030,6030,0
20230705,151600,254698930,6030,6010,6030,6010,634
20230705,151500,250882580,6010,6000,6010,6000,17
20230705,151400,250780490,6000,6000,6000,6000,12
20230705,151300,250708490,6000,6000,6000,6000,411
20230705,151200,248242490,6000,5990,6000,5990,18
20230705,151100,248134590,6000,6000,6000,6000,10
20230705,151000,248074590,6000,5990,6000,5990,176
20230705,150900,247019210,5990,5990,5990,5990,2
20230705,150800,247007230,6000,6000,6000,6000,0
20230705,150700,247007230,6000,6000,6000,6000,0
20230705,150600,247007230,6000,6000,6000,6000,0
20230705,150500,247007230,6000,6000,6000,6000,1
20230705,150400,247001230,5990,5990,5990,5990,35
20230705,150300,246791580,5990,5990,5990,5990,19
20230705,150200,246677770,6000,6000,6000,6000,78
20230705,150100,246209770,6000,6000,6000,6000,0
20230705,150000,246209770,6000,6000,6000,6000,0
20230705,145900,246209770,6000,5990,6000,5990,18
20230705,145800,246101940,6000,6000,6000,6000,0
20230705,145700,246101940,6000,6000,6000,6000,0
20230705,145600,246101940,6000,6000,6000,6000,0
20230705,145500,246101940,6000,6000,6000,6000,0
20230705,145400,246101940,6000,5990,6000,5990,4
20230705,145300,246077970,6000,6000,6000,6000,1
20230705,145200,246071970,5990,5990,5990,5990,11
20230705,145100,246006080,6000,6000,6000,6000,0
20230705,145000,246006080,6000,6000,6000,5990,59
20230705,144900,245652120,6000,5990,6000,5990,3
20230705,144800,245634140,5990,6000,6000,5990,700
20230705,144700,241434700,6000,6000,6000,6000,6
20230705,144600,241398700,6000,6000,6000,6000,0
20230705,144500,241398700,6000,6000,6000,6000,20
20230705,144400,241278700,6000,6000,6000,6000,0
20230705,144300,241278700,6000,6010,6010,6000,371
20230705,144200,239052690,6000,6000,6000,6000,0
20230705,144100,239052690,6000,6000,6000,6000,0
20230705,144000,239052690,6000,6000,6000,6000,0
20230705,143900,239052690,6000,6000,6000,6000,3
20230705,143800,239034690,6010,6010,6010,6010,0
20230705,143700,239034690,6010,6010,6010,6010,20
20230705,143600,238914490,6010,6010,6010,6010,0
20230705,143500,238914490,6010,6010,6010,6010,0
20230705,143400,238914490,6010,6010,6010,6010,17
20230705,143300,238812320,6000,6000,6000,6000,0
20230705,143200,238812320,6000,6000,6000,6000,0
20230705,143100,238812320,6000,6000,6000,6000,3
20230705,143000,238794320,6020,6020,6020,6020,0
20230705,142900,238794320,6020,6020,6020,6020,2
20230705,142800,238782280,6020,6020,6020,6020,0
20230705,142700,238782280,6020,6020,6020,6020,0
20230705,142600,238782280,6020,6020,6020,6020,2
20230705,142500,238770240,6020,6020,6020,6020,0
20230705,142400,238770240,6020,6010,6020,6010,3
20230705,142300,238752200,6010,6010,6020,6010,148
20230705,142200,237862230,6020,6020,6020,6020,0
20230705,142100,237862230,6020,6020,6020,6020,0
20230705,142000,237862230,6020,6020,6020,6020,0
20230705,141900,237862230,6020,6010,6020,6010,756
20230705,141800,233318660,6010,6010,6020,6010,535
20230705,141700,230103300,6010,6010,6010,6010,4
20230705,141600,230079260,6020,6010,6020,6010,3
20230705,141500,230061220,6020,6020,6020,6020,34
20230705,141400,229856540,6020,6020,6020,6020,3
20230705,141300,229838480,6010,6010,6010,6010,8
20230705,141200,229790400,6020,6020,6020,6020,0
20230705,141100,229790400,6020,6020,6020,6020,0
20230705,141000,229790400,6020,6010,6020,6010,31
20230705,140900,229604080,6020,6010,6020,6010,134
20230705,140800,228797900,6020,6010,6020,6010,103
20230705,140700,228178850,6020,6010,6020,6010,530
20230705,140600,224993540,6010,6010,6010,6010,5
20230705,140500,224963490,6020,6000,6020,6000,547
20230705,140400,221679580,6000,6000,6000,6000,1
20230705,140300,221673580,6010,6010,6010,6010,0
20230705,140200,221673580,6010,6010,6010,6010,0
20230705,140100,221673580,6010,6010,6010,6010,0
20230705,140000,221673580,6010,6000,6010,6000,3
20230705,135900,221655570,6000,5970,6000,5970,19
20230705,135800,221542090,6000,5990,6000,5970,1358
20230705,135700,213424490,6000,5990,6000,5990,10
20230705,135600,213364510,6000,6000,6000,6000,0
20230705,135500,213364510,6000,5980,6000,5980,38
20230705,135400,213136910,5980,5980,5980,5980,0
20230705,135300,213136910,5980,5980,5980,5980,0
20230705,135200,213136910,5980,5980,5980,5980,37
20230705,135100,212915650,6000,6000,6000,6000,0
20230705,135000,212915650,6000,6000,6000,6000,120
20230705,134900,212195650,6030,6030,6030,6030,0
20230705,134800,212195650,6030,6000,6030,6000,3
20230705,134700,212177620,6000,6000,6000,6000,95
20230705,134600,211607620,6000,6000,6000,5990,1408
20230705,134500,203173190,6030,6030,6030,6030,6
20230705,134400,203137010,6030,6030,6030,6030,26
20230705,134300,202980230,5990,6030,6030,5990,216
20230705,134200,201685910,6030,6030,6030,6000,849
20230705,134100,196591310,6000,6040,6040,6000,98
20230705,134000,196001900,6040,6040,6040,6040,184
20230705,133900,194890540,6050,6030,6050,6030,1377
20230705,133800,186575390,6030,6020,6030,6020,31
20230705,133700,186388470,6030,6030,6030,6030,5
20230705,133600,186358320,6030,6040,6040,6010,139
20230705,133500,185519530,6030,6040,6040,6030,12
20230705,133400,185447060,6050,6040,6070,6040,2123
20230705,133300,172601780,6040,6030,6040,6030,1709
20230705,133200,162279470,6030,6000,6030,5990,3369
20230705,133100,142027320,6000,6000,6000,6000,10
20230705,133000,141967320,6000,6000,6000,6000,101
20230705,132900,141361320,5990,6000,6000,5990,257
20230705,132800,139819410,6000,5990,6000,5990,1005
20230705,132700,133789460,6000,5990,6000,5990,751
20230705,132600,129289540,5980,5980,5990,5980,60
20230705,132500,128930220,5990,5990,5990,5990,951
20230705,132400,123233730,5990,5990,5990,5990,125
20230705,132300,122484980,5990,5990,6000,5980,2613
20230705,132200,106831490,5980,5980,5990,5970,1786
20230705,132100,96152010,5980,5950,5980,5950,505
20230705,132000,93140600,5950,5950,5950,5950,0
20230705,131900,93140600,5950,5930,5960,5930,149
20230705,131800,92256960,5970,5940,5970,5940,1044
20230705,131700,86043790,5950,5940,5950,5940,439
20230705,131600,83432770,5930,5930,5930,5930,534
20230705,131500,80266150,5920,5920,5920,5920,620
20230705,131400,76595750,5920,5920,5920,5920,0
20230705,131300,76595750,5920,5920,5920,5910,221
20230705,131200,75289430,5920,5920,5920,5920,0
20230705,131100,75289430,5920,5920,5920,5920,0
20230705,131000,75289430,5920,5920,5920,5920,0
20230705,130900,75289430,5920,5920,5920,5920,1
20230705,130800,75283510,5910,5910,5910,5910,1
20230705,130700,75277600,5910,5910,5910,5910,396
20230705,130600,72937240,5910,5910,5910,5910,0
20230705,130500,72937240,5910,5910,5910,5910,9
20230705,130400,72884050,5910,5900,5910,5900,11
20230705,130300,72819140,5910,5910,5910,5910,0
20230705,130200,72819140,5910,5910,5910,5910,0
20230705,130100,72819140,5910,5910,5910,5910,1
20230705,130000,72813230,5900,5900,5900,5900,0
20230705,125900,72813230,5900,5910,5910,5890,3
20230705,125800,72795530,5890,5890,5890,5890,18
20230705,125700,72689510,5910,5910,5910,5910,0
20230705,125600,72689510,5910,5910,5910,5910,0
20230705,125500,72689510,5910,5910,5910,5910,0
20230705,125400,72689510,5910,5910,5910,5910,0
20230705,125300,72689510,5910,5910,5910,5910,0
20230705,125200,72689510,5910,5910,5910,5910,0
20230705,125100,72689510,5910,5910,5910,5910,0
20230705,125000,72689510,5910,5910,5910,5910,0
20230705,124900,72689510,5910,5910,5910,5910,0
20230705,124800,72689510,5910,5890,5910,5890,2
20230705,124700,72677710,5880,5880,5880,5880,0
20230705,124600,72677710,5880,5880,5880,5880,0
20230705,124500,72677710,5880,5880,5880,5880,0
20230705,124400,72677710,5880,5910,5910,5880,39
20230705,124300,72447280,5910,5910,5910,5910,0
20230705,124200,72447280,5910,5910,5910,5910,0
20230705,124100,72447280,5910,5910,5910,5910,0
20230705,124000,72447280,5910,5910,5910,5910,0
20230705,123900,72447280,5910,5910,5910,5910,1
20230705,123800,72441370,5910,5910,5910,5910,0
20230705,123700,72441370,5910,5910,5910,5910,0
20230705,123600,72441370,5910,5910,5910,5910,0
20230705,123500,72441370,5910,5910,5910,5910,0
20230705,123400,72441370,5910,5910,5910,5910,0
20230705,123300,72441370,5910,5910,5910,5910,0
20230705,123200,72441370,5910,5910,5910,5910,0
20230705,123100,72441370,5910,5910,5910,5910,1
20230705,123000,72435460,5890,5890,5890,5890,10
20230705,122900,72376560,5910,5910,5910,5910,0
20230705,122800,72376560,5910,5910,5910,5910,0
20230705,122700,72376560,5910,5910,5910,5910,0
20230705,122600,72376560,5910,5910,5910,5910,0
20230705,122500,72376560,5910,5910,5910,5910,0
20230705,122400,72376560,5910,5910,5910,5910,1
20230705,122300,72370650,5880,5910,5910,5880,18
20230705,122200,72264780,5890,5890,5890,5890,0
20230705,122100,72264780,5890,5900,5900,5890,37
20230705,122000,72046740,5910,5910,5910,5910,0
20230705,121900,72046740,5910,5910,5910,5910,0
20230705,121800,72046740,5910,5910,5910,5910,0
20230705,121700,72046740,5910,5910,5910,5910,0
20230705,121600,72046740,5910,5910,5910,5910,0
20230705,121500,72046740,5910,5910,5910,5910,0
20230705,121400,72046740,5910,5910,5910,5910,0
20230705,121300,72046740,5910,5910,5910,5910,0
20230705,121200,72046740,5910,5910,5910,5910,0
20230705,121100,72046740,5910,5910,5910,5910,0
20230705,121000,72046740,5910,5910,5910,5910,0
20230705,120900,72046740,5910,5900,5910,5900,660
20230705,120800,68152730,5900,5900,5900,5900,0
20230705,120700,68152730,5900,5900,5900,5900,0
20230705,120600,68152730,5900,5900,5900,5900,1
20230705,120500,68146830,5890,5890,5890,5890,0
20230705,120400,68146830,5890,5890,5890,5890,0
20230705,120300,68146830,5890,5890,5890,5890,0
20230705,120200,68146830,5890,5890,5890,5890,0
20230705,120100,68146830,5890,5890,5890,5890,0
20230705,120000,68146830,5890,5890,5890,5890,0
20230705,115900,68146830,5890,5890,5890,5890,189
20230705,115800,67033620,5890,5890,5890,5890,0
20230705,115700,67033620,5890,5890,5890,5890,0
20230705,115600,67033620,5890,5890,5890,5890,0
20230705,115500,67033620,5890,5890,5890,5890,50
20230705,115400,66739120,5860,5860,5860,5860,0
20230705,115300,66739120,5860,5860,5860,5860,0
20230705,115200,66739120,5860,5860,5860,5860,0
20230705,115100,66739120,5860,5860,5860,5860,0
20230705,115000,66739120,5860,5860,5860,5860,0
20230705,114900,66739120,5860,5860,5860,5860,0
20230705,114800,66739120,5860,5860,5860,5860,0
20230705,114700,66739120,5860,5860,5860,5860,210
20230705,114600,65508520,5870,5870,5870,5870,0
20230705,114500,65508520,5870,5870,5870,5870,0
20230705,114400,65508520,5870,5870,5870,5870,0
20230705,114300,65508520,5870,5870,5870,5870,0
20230705,114200,65508520,5870,5870,5870,5870,0
20230705,114100,65508520,5870,5870,5870,5870,0
20230705,114000,65508520,5870,5870,5870,5870,0
20230705,113900,65508520,5870,5870,5870,5870,0
20230705,113800,65508520,5870,5870,5870,5870,0
20230705,113700,65508520,5870,5870,5870,5870,0
20230705,113600,65508520,5870,5870,5870,5870,0
20230705,113500,65508520,5870,5870,5870,5870,0
20230705,113400,65508520,5870,5870,5870,5870,18
20230705,113300,65402860,5890,5890,5890,5890,0
20230705,113200,65402860,5890,5890,5890,5890,0
20230705,113100,65402860,5890,5890,5890,5890,10
20230705,113000,65343960,5860,5860,5860,5860,0
20230705,112900,65343960,5860,5860,5860,5860,0
20230705,112800,65343960,5860,5860,5860,5860,40
20230705,112700,65109560,5860,5860,5860,5860,0
20230705,112600,65109560,5860,5880,5880,5860,1639
20230705,112500,55492300,5890,5890,5890,5890,0
20230705,112400,55492300,5890,5890,5890,5890,0
20230705,112300,55492300,5890,5890,5890,5890,1
20230705,112200,55486410,5890,5890,5890,5890,0
20230705,112100,55486410,5890,5890,5890,5890,0
20230705,112000,55486410,5890,5890,5890,5890,2
20230705,111900,55474630,5880,5880,5880,5880,0
20230705,111800,55474630,5880,5880,5880,5880,0
20230705,111700,55474630,5880,5880,5880,5880,0
20230705,111600,55474630,5880,5880,5880,5880,0
20230705,111500,55474630,5880,5880,5880,5880,0
20230705,111400,55474630,5880,5880,5880,5880,0
20230705,111300,55474630,5880,5880,5880,5880,0
20230705,111200,55474630,5880,5880,5880,5880,0
20230705,111100,55474630,5880,5880,5880,5880,0
20230705,111000,55474630,5880,5880,5880,5880,1
20230705,110900,55468750,5880,5880,5880,5880,6
20230705,110800,55433470,5880,5880,5880,5880,10
20230705,110700,55374670,5870,5870,5870,5870,0
20230705,110600,55374670,5870,5870,5870,5870,0
20230705,110500,55374670,5870,5870,5870,5870,0
20230705,110400,55374670,5870,5870,5870,5870,0
20230705,110300,55374670,5870,5870,5870,5870,0
20230705,110200,55374670,5870,5870,5870,5870,0
20230705,110100,55374670,5870,5870,5870,5870,0
20230705,110000,55374670,5870,5870,5870,5870,0
20230705,105900,55374670,5870,5870,5870,5870,0
20230705,105800,55374670,5870,5870,5870,5870,0
20230705,105700,55374670,5870,5880,5880,5870,489
20230705,105600,52503670,5880,5880,5880,5880,0
20230705,105500,52503670,5880,5880,5880,5880,0
20230705,105400,52503670,5880,5880,5880,5880,0
20230705,105300,52503670,5880,5880,5880,5880,180
20230705,105200,51445270,5880,5880,5880,5880,0
20230705,105100,51445270,5880,5880,5880,5880,0
20230705,105000,51445270,5880,5880,5880,5880,0
20230705,104900,51445270,5880,5880,5880,5880,0
20230705,104800,51445270,5880,5880,5880,5880,300
20230705,104700,49681270,5880,5880,5880,5880,0
20230705,104600,49681270,5880,5880,5880,5880,0
20230705,104500,49681270,5880,5890,5890,5880,847
20230705,104400,44700710,5890,5890,5890,5890,0
20230705,104300,44700710,5890,5910,5910,5890,1201
20230705,104200,37626340,5900,5900,5900,5900,0
20230705,104100,37626340,5900,5900,5900,5900,0
20230705,104000,37626340,5900,5900,5900,5900,0
20230705,103900,37626340,5900,5900,5900,5900,0
20230705,103800,37626340,5900,5900,5900,5900,0
20230705,103700,37626340,5900,5900,5900,5900,0
20230705,103600,37626340,5900,5900,5900,5900,1
20230705,103500,37620440,5910,5910,5910,5910,3
20230705,103400,37602710,5910,5910,5910,5910,0
20230705,103300,37602710,5910,5910,5910,5910,2
20230705,103200,37590890,5910,5910,5910,5910,0
20230705,103100,37590890,5910,5910,5910,5910,1
20230705,103000,37584980,5910,5910,5910,5910,0
20230705,102900,37584980,5910,5910,5910,5910,4
20230705,102800,37561340,5900,5900,5900,5900,0
20230705,102700,37561340,5900,5900,5900,5900,0
20230705,102600,37561340,5900,5900,5900,5900,1
20230705,102500,37555440,5890,5890,5890,5890,0
20230705,102400,37555440,5890,5890,5890,5890,0
20230705,102300,37555440,5890,5890,5890,5890,0
20230705,102200,37555440,5890,5890,5890,5890,0
20230705,102100,37555440,5890,5890,5890,5890,8
20230705,102000,37508320,5890,5890,5890,5890,0
20230705,101900,37508320,5890,5890,5890,5890,58
20230705,101800,37166700,5890,5890,5890,5890,0
20230705,101700,37166700,5890,5890,5890,5890,0
20230705,101600,37166700,5890,5890,5890,5890,0
20230705,101500,37166700,5890,5890,5890,5890,0
20230705,101400,37166700,5890,5890,5890,5890,0
20230705,101300,37166700,5890,5890,5890,5890,0
20230705,101200,37166700,5890,5890,5890,5890,0
20230705,101100,37166700,5890,5890,5890,5890,0
20230705,101000,37166700,5890,5890,5890,5890,1
20230705,100900,37160810,5890,5890,5890,5890,0
20230705,100800,37160810,5890,5890,5890,5890,0
20230705,100700,37160810,5890,5890,5890,5890,8
20230705,100600,37113690,5890,5890,5890,5890,0
20230705,100500,37113690,5890,5890,5890,5890,0
20230705,100400,37113690,5890,5890,5890,5890,9
20230705,100300,37060680,5890,5890,5890,5890,0
20230705,100200,37060680,5890,5890,5890,5890,0
20230705,100100,37060680,5890,5890,5890,5890,1
20230705,100000,37054790,5890,5890,5890,5890,0
20230705,095900,37054790,5890,5890,5890,5890,2
20230705,095800,37043010,5890,5890,5890,5890,1
20230705,095700,37037120,5890,5890,5890,5890,100
20230705,095600,36448120,5900,5900,5900,5900,989
20230705,095500,30613020,5910,5910,5910,5910,0
20230705,095400,30613020,5910,5910,5910,5910,0
20230705,095300,30613020,5910,5910,5910,5910,0
20230705,095200,30613020,5910,5910,5910,5910,0
20230705,095100,30613020,5910,5910,5910,5910,10
20230705,095000,30553920,5900,5900,5900,5900,0
20230705,094900,30553920,5900,5900,5900,5900,0
20230705,094800,30553920,5900,5900,5900,5900,0
20230705,094700,30553920,5900,5900,5900,5900,0
20230705,094600,30553920,5900,5900,5900,5900,0
20230705,094500,30553920,5900,5900,5900,5900,22
20230705,094400,30424120,5910,5910,5910,5910,0
20230705,094300,30424120,5910,5910,5910,5910,0
20230705,094200,30424120,5910,5910,5910,5910,0
20230705,094100,30424120,5910,5910,5910,5910,0
20230705,094000,30424120,5910,5910,5910,5910,0
20230705,093900,30424120,5910,5910,5910,5910,0
20230705,093800,30424120,5910,5910,5910,5910,0
20230705,093700,30424120,5910,5910,5910,5910,1
20230705,093600,30418210,5910,5910,5910,5910,60
20230705,093500,30063610,5910,5910,5910,5910,0
20230705,093400,30063610,5910,5910,5910,5910,0
20230705,093300,30063610,5910,5910,5910,5910,1
20230705,093200,30057700,5900,5900,5900,5900,386
20230705,093100,27780300,5910,5910,5910,5910,1
20230705,093000,27774390,5910,5910,5910,5910,1
20230705,092900,27768480,5920,5920,5920,5920,0
20230705,092800,27768480,5920,5920,5920,5920,0
20230705,092700,27768480,5920,5920,5920,5920,0
20230705,092600,27768480,5920,5910,5920,5910,155
20230705,092500,26852380,5910,5910,5910,5910,32
20230705,092400,26663260,5930,5930,5930,5930,60
20230705,092300,26307460,5980,5980,5980,5980,0
20230705,092200,26307460,5980,5900,5980,5900,1080
20230705,092100,19870230,5900,5890,5930,5890,373
20230705,092000,17667340,5890,5890,5890,5890,84
20230705,091900,17172580,5890,5890,5890,5890,0
20230705,091800,17172580,5890,5890,5890,5890,0
20230705,091700,17172580,5890,5890,5890,5890,40
20230705,091600,16936980,5890,5900,5900,5890,3
20230705,091500,16919290,5900,5900,5900,5900,0
20230705,091400,16919290,5900,5900,5900,5900,0
20230705,091300,16919290,5900,5910,5910,5900,2198
20230705,091200,3949680,5910,5910,5910,5910,0
20230705,091100,3949680,5910,5910,5910,5910,0
20230705,091000,3949680,5910,5910,5910,5910,0
20230705,090900,3949680,5910,5910,5910,5910,310
20230705,090800,2117580,5920,5920,5920,5920,5
20230705,090700,2087980,5920,5920,5920,5920,165
20230705,090600,1111180,5910,5910,5910,5910,0
20230705,090500,1111180,5910,5910,5910,5910,0
20230705,090400,1111180,5910,5910,5910,5910,20
20230705,090300,992980,5910,5910,5910,5910,1
20230705,090200,987070,5920,5910,5920,5910,11
20230705,090100,921960,5910,5910,5910,5910,0
20230705,090000,921960,5910,5910,5910,5910,156