KissMeData/140910/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,200800,9113410,3965,3965,3965,3965,2
20230705,200700,9113410,3965,3965,3965,3965,0
20230705,200600,9113410,3965,3965,3965,3965,0
20230705,200500,9113410,3965,3965,3965,3965,0
20230705,200400,9113410,3965,3965,3965,3965,0
20230705,200300,9113410,3965,3965,3965,3965,0
20230705,200200,9113410,3965,3965,3965,3965,0
20230705,200100,9113410,3965,3965,3965,3965,0
20230705,200000,9113410,3965,3965,3965,3965,0
20230705,195900,9113410,3965,3965,3965,3965,0
20230705,195800,9113410,3965,3965,3965,3965,0
20230705,195700,9113410,3965,3965,3965,3965,0
20230705,195600,9113410,3965,3965,3965,3965,0
20230705,195500,9113410,3965,3965,3965,3965,0
20230705,195400,9113410,3965,3965,3965,3965,0
20230705,195300,9113410,3965,3965,3965,3965,0
20230705,195200,9113410,3965,3965,3965,3965,0
20230705,195100,9113410,3965,3965,3965,3965,0
20230705,195000,9113410,3965,3965,3965,3965,0
20230705,194900,9113410,3965,3965,3965,3965,0
20230705,194800,9113410,3965,3965,3965,3965,0
20230705,194700,9113410,3965,3965,3965,3965,0
20230705,194600,9113410,3965,3965,3965,3965,0
20230705,194500,9113410,3965,3965,3965,3965,0
20230705,194400,9113410,3965,3965,3965,3965,0
20230705,194300,9113410,3965,3965,3965,3965,0
20230705,194200,9113410,3965,3965,3965,3965,0
20230705,194100,9113410,3965,3965,3965,3965,0
20230705,194000,9113410,3965,3965,3965,3965,0
20230705,193900,9113410,3965,3965,3965,3965,0
20230705,193800,9113410,3965,3965,3965,3965,2
20230705,193700,9113410,3965,3965,3965,3965,0
20230705,193600,9113410,3965,3965,3965,3965,0
20230705,193500,9113410,3965,3965,3965,3965,0
20230705,193400,9113410,3965,3965,3965,3965,0
20230705,193300,9113410,3965,3965,3965,3965,0
20230705,193200,9113410,3965,3965,3965,3965,0
20230705,193100,9113410,3965,3965,3965,3965,0
20230705,193000,9113410,3965,3965,3965,3965,0
20230705,192900,9113410,3965,3965,3965,3965,0
20230705,192800,9113410,3965,3965,3965,3965,0
20230705,192700,9113410,3965,3965,3965,3965,0
20230705,192600,9113410,3965,3965,3965,3965,0
20230705,192500,9113410,3965,3965,3965,3965,0
20230705,192400,9113410,3965,3965,3965,3965,0
20230705,192300,9113410,3965,3965,3965,3965,0
20230705,192200,9113410,3965,3965,3965,3965,0
20230705,192100,9113410,3965,3965,3965,3965,0
20230705,192000,9113410,3965,3965,3965,3965,0
20230705,191900,9113410,3965,3965,3965,3965,0
20230705,191800,9113410,3965,3965,3965,3965,0
20230705,191700,9113410,3965,3965,3965,3965,0
20230705,191600,9113410,3965,3965,3965,3965,0
20230705,191500,9113410,3965,3965,3965,3965,0
20230705,191400,9113410,3965,3965,3965,3965,0
20230705,191300,9113410,3965,3965,3965,3965,0
20230705,191200,9113410,3965,3965,3965,3965,0
20230705,191100,9113410,3965,3965,3965,3965,0
20230705,191000,9113410,3965,3965,3965,3965,0
20230705,190900,9113410,3965,3965,3965,3965,0
20230705,190800,9113410,3965,3965,3965,3965,2
20230705,190700,9113410,3965,3965,3965,3965,0
20230705,190600,9113410,3965,3965,3965,3965,0
20230705,190500,9113410,3965,3965,3965,3965,0
20230705,190400,9113410,3965,3965,3965,3965,0
20230705,190300,9113410,3965,3965,3965,3965,0
20230705,190200,9113410,3965,3965,3965,3965,0
20230705,190100,9113410,3965,3965,3965,3965,0
20230705,190000,9113410,3965,3965,3965,3965,0
20230705,185900,9113410,3965,3965,3965,3965,0
20230705,185800,9113410,3965,3965,3965,3965,0
20230705,185700,9113410,3965,3965,3965,3965,0
20230705,185600,9113410,3965,3965,3965,3965,0
20230705,185500,9113410,3965,3965,3965,3965,0
20230705,185400,9113410,3965,3965,3965,3965,0
20230705,185300,9113410,3965,3965,3965,3965,0
20230705,185200,9113410,3965,3965,3965,3965,0
20230705,185100,9113410,3965,3965,3965,3965,0
20230705,185000,9113410,3965,3965,3965,3965,0
20230705,184900,9113410,3965,3965,3965,3965,0
20230705,184800,9113410,3965,3965,3965,3965,0
20230705,184700,9113410,3965,3965,3965,3965,0
20230705,184600,9113410,3965,3965,3965,3965,0
20230705,184500,9113410,3965,3965,3965,3965,0
20230705,184400,9113410,3965,3965,3965,3965,0
20230705,184300,9113410,3965,3965,3965,3965,0
20230705,184200,9113410,3965,3965,3965,3965,0
20230705,184100,9113410,3965,3965,3965,3965,0
20230705,184000,9113410,3965,3965,3965,3965,0
20230705,183900,9113410,3965,3965,3965,3965,0
20230705,183800,9113410,3965,3965,3965,3965,2
20230705,183700,9113410,3965,3965,3965,3965,0
20230705,183600,9113410,3965,3965,3965,3965,0
20230705,183500,9113410,3965,3965,3965,3965,0
20230705,183400,9113410,3965,3965,3965,3965,0
20230705,183300,9113410,3965,3965,3965,3965,0
20230705,183200,9113410,3965,3965,3965,3965,0
20230705,183100,9113410,3965,3965,3965,3965,0
20230705,183000,9113410,3965,3965,3965,3965,0
20230705,182900,9113410,3965,3965,3965,3965,0
20230705,182800,9113410,3965,3965,3965,3965,0
20230705,182700,9113410,3965,3965,3965,3965,0
20230705,182600,9113410,3965,3965,3965,3965,0
20230705,182500,9113410,3965,3965,3965,3965,0
20230705,182400,9113410,3965,3965,3965,3965,0
20230705,182300,9113410,3965,3965,3965,3965,0
20230705,182200,9113410,3965,3965,3965,3965,0
20230705,182100,9113410,3965,3965,3965,3965,0
20230705,182000,9113410,3965,3965,3965,3965,0
20230705,181900,9113410,3965,3965,3965,3965,0
20230705,181800,9113410,3965,3965,3965,3965,0
20230705,181700,9113410,3965,3965,3965,3965,0
20230705,181600,9113410,3965,3965,3965,3965,0
20230705,181500,9113410,3965,3965,3965,3965,0
20230705,181400,9113410,3965,3965,3965,3965,0
20230705,181300,9113410,3965,3965,3965,3965,0
20230705,181200,9113410,3965,3965,3965,3965,0
20230705,181100,9113410,3965,3965,3965,3965,0
20230705,181000,9113410,3965,3965,3965,3965,0
20230705,180900,9113410,3965,3965,3965,3965,0
20230705,180800,9113410,3965,3965,3965,3965,2
20230705,180700,9113410,3965,3965,3965,3965,0
20230705,180600,9113410,3965,3965,3965,3965,0
20230705,180500,9113410,3965,3965,3965,3965,0
20230705,180400,9113410,3965,3965,3965,3965,0
20230705,180300,9113410,3965,3965,3965,3965,0
20230705,180200,9113410,3965,3965,3965,3965,0
20230705,180100,9113410,3965,3965,3965,3965,0
20230705,180000,9113410,3965,3965,3965,3965,0
20230705,175900,9113410,3965,3965,3965,3965,0
20230705,175800,9113410,3965,3965,3965,3965,0
20230705,175700,9113410,3965,3965,3965,3965,0
20230705,175600,9113410,3965,3965,3965,3965,0
20230705,175500,9113410,3965,3965,3965,3965,0
20230705,175400,9113410,3965,3965,3965,3965,0
20230705,175300,9113410,3965,3965,3965,3965,0
20230705,175200,9113410,3965,3965,3965,3965,0
20230705,175100,9113410,3965,3965,3965,3965,0
20230705,175000,9113410,3965,3965,3965,3965,0
20230705,174900,9113410,3965,3965,3965,3965,0
20230705,174800,9113410,3965,3965,3965,3965,0
20230705,174700,9113410,3965,3965,3965,3965,0
20230705,174600,9113410,3965,3965,3965,3965,0
20230705,174500,9113410,3965,3965,3965,3965,0
20230705,174400,9113410,3965,3965,3965,3965,0
20230705,174300,9113410,3965,3965,3965,3965,0
20230705,174200,9113410,3965,3965,3965,3965,0
20230705,174100,9113410,3965,3965,3965,3965,0
20230705,174000,9113410,3965,3965,3965,3965,0
20230705,173900,9113410,3965,3965,3965,3965,0
20230705,173800,9113410,3965,3965,3965,3965,2
20230705,173700,9113410,3965,3965,3965,3965,0
20230705,173600,9113410,3965,3965,3965,3965,0
20230705,173500,9113410,3965,3965,3965,3965,0
20230705,173400,9113410,3965,3965,3965,3965,0
20230705,173300,9113410,3965,3965,3965,3965,0
20230705,173200,9113410,3965,3965,3965,3965,0
20230705,173100,9113410,3965,3965,3965,3965,0
20230705,173000,9113410,3965,3965,3965,3965,0
20230705,172900,9113410,3965,3965,3965,3965,0
20230705,172800,9113410,3965,3965,3965,3965,0
20230705,172700,9113410,3965,3965,3965,3965,0
20230705,172600,9113410,3965,3965,3965,3965,0
20230705,172500,9113410,3965,3965,3965,3965,0
20230705,172400,9113410,3965,3965,3965,3965,0
20230705,172300,9113410,3965,3965,3965,3965,0
20230705,172200,9113410,3965,3965,3965,3965,0
20230705,172100,9113410,3965,3965,3965,3965,0
20230705,172000,9113410,3965,3965,3965,3965,0
20230705,171900,9113410,3965,3965,3965,3965,0
20230705,171800,9113410,3965,3965,3965,3965,0
20230705,171700,9113410,3965,3965,3965,3965,0
20230705,171600,9113410,3965,3965,3965,3965,0
20230705,171500,9113410,3965,3965,3965,3965,0
20230705,171400,9113410,3965,3965,3965,3965,0
20230705,171300,9113410,3965,3965,3965,3965,0
20230705,171200,9113410,3965,3965,3965,3965,0
20230705,171100,9113410,3965,3965,3965,3965,0
20230705,171000,9113410,3965,3965,3965,3965,0
20230705,170900,9113410,3965,3965,3965,3965,0
20230705,170800,9113410,3965,3965,3965,3965,2
20230705,170700,9113410,3965,3965,3965,3965,0
20230705,170600,9113410,3965,3965,3965,3965,0
20230705,170500,9113410,3965,3965,3965,3965,0
20230705,170400,9113410,3965,3965,3965,3965,0
20230705,170300,9113410,3965,3965,3965,3965,0
20230705,170200,9113410,3965,3965,3965,3965,0
20230705,170100,9113410,3965,3965,3965,3965,0
20230705,170000,9113410,3965,3965,3965,3965,0
20230705,165900,9113410,3965,3965,3965,3965,0
20230705,165800,9113410,3965,3965,3965,3965,0
20230705,165700,9113410,3965,3965,3965,3965,0
20230705,165600,9113410,3965,3965,3965,3965,0
20230705,165500,9113410,3965,3965,3965,3965,0
20230705,165400,9113410,3965,3965,3965,3965,0
20230705,165300,9113410,3965,3965,3965,3965,0
20230705,165200,9113410,3965,3965,3965,3965,0
20230705,165100,9113410,3965,3965,3965,3965,0
20230705,165000,9113410,3965,3965,3965,3965,0
20230705,164900,9113410,3965,3965,3965,3965,0
20230705,164800,9113410,3965,3965,3965,3965,0
20230705,164700,9113410,3965,3965,3965,3965,0
20230705,164600,9113410,3965,3965,3965,3965,0
20230705,164500,9113410,3965,3965,3965,3965,0
20230705,164400,9113410,3965,3965,3965,3965,0
20230705,164300,9113410,3965,3965,3965,3965,0
20230705,164200,9113410,3965,3965,3965,3965,0
20230705,164100,9113410,3965,3965,3965,3965,0
20230705,164000,9113410,3965,3965,3965,3965,0
20230705,163900,9113410,3965,3965,3965,3965,0
20230705,163800,9113410,3965,3965,3965,3965,2
20230705,163700,9113410,3965,3965,3965,3965,0
20230705,163600,9113410,3965,3965,3965,3965,0
20230705,163500,9113410,3965,3965,3965,3965,0
20230705,163400,9113410,3965,3965,3965,3965,0
20230705,163300,9113410,3965,3965,3965,3965,0
20230705,163200,9113410,3965,3965,3965,3965,0
20230705,163100,9113410,3965,3965,3965,3965,0
20230705,163000,9113410,3965,3965,3965,3965,0
20230705,162900,9113410,3965,3965,3965,3965,0
20230705,162800,9113410,3965,3965,3965,3965,0
20230705,162700,9113410,3965,3965,3965,3965,0
20230705,162600,9113410,3965,3965,3965,3965,0
20230705,162500,9113410,3965,3965,3965,3965,0
20230705,162400,9113410,3965,3965,3965,3965,0
20230705,162300,9113410,3965,3965,3965,3965,0
20230705,162200,9113410,3965,3965,3965,3965,0
20230705,162100,9113410,3965,3965,3965,3965,0
20230705,162000,9113410,3965,3965,3965,3965,0
20230705,161900,9113410,3965,3965,3965,3965,0
20230705,161800,9113410,3965,3965,3965,3965,0
20230705,161700,9113410,3965,3965,3965,3965,0
20230705,161600,9113410,3965,3965,3965,3965,0
20230705,161500,9113410,3965,3965,3965,3965,0
20230705,161400,9113410,3965,3965,3965,3965,0
20230705,161300,9113410,3965,3965,3965,3965,0
20230705,161200,9113410,3965,3965,3965,3965,0
20230705,161100,9113410,3965,3965,3965,3965,0
20230705,161000,9113410,3965,3965,3965,3965,0
20230705,160900,9113410,3965,3965,3965,3965,0
20230705,160800,9113410,3965,3965,3965,3965,2
20230705,160700,9113410,3965,3965,3965,3965,0
20230705,160600,9113410,3965,3965,3965,3965,0
20230705,160500,9113410,3965,3965,3965,3965,0
20230705,160400,9113410,3965,3965,3965,3965,0
20230705,160300,9113410,3965,3965,3965,3965,0
20230705,160200,9113410,3965,3965,3965,3965,0
20230705,160100,9113410,3965,3965,3965,3965,0
20230705,160000,9113410,3965,3965,3965,3965,0
20230705,155900,9113410,3965,3965,3965,3965,0
20230705,155800,9113410,3965,3965,3965,3965,0
20230705,155700,9113410,3965,3965,3965,3965,0
20230705,155600,9113410,3965,3965,3965,3965,0
20230705,155500,9113410,3965,3965,3965,3965,0
20230705,155400,9113410,3965,3965,3965,3965,0
20230705,155300,9113410,3965,3965,3965,3965,0
20230705,155200,9113410,3965,3965,3965,3965,0
20230705,155100,9113410,3965,3965,3965,3965,0
20230705,155000,9113410,3965,3965,3965,3965,0
20230705,154900,9113410,3965,3965,3965,3965,0
20230705,154800,9113410,3965,3965,3965,3965,0
20230705,154700,9113410,3965,3965,3965,3965,0
20230705,154600,9113410,3965,3965,3965,3965,0
20230705,154500,9113410,3965,3965,3965,3965,0
20230705,154400,9113410,3965,3965,3965,3965,0
20230705,154300,9113410,3965,3965,3965,3965,0
20230705,154200,9113410,3965,3965,3965,3965,0
20230705,154100,9113410,3965,3965,3965,3965,0
20230705,154000,9113410,3965,3965,3965,3965,0
20230705,153900,9113410,3965,3965,3965,3965,0
20230705,153800,9113410,3965,3965,3965,3965,2
20230705,153700,9113410,3965,3965,3965,3965,0
20230705,153600,9113410,3965,3965,3965,3965,0
20230705,153500,9113410,3965,3965,3965,3965,0
20230705,153400,9113410,3965,3965,3965,3965,0
20230705,153300,9113410,3965,3965,3965,3965,0
20230705,153200,9113410,3965,3965,3965,3965,0
20230705,153100,9113410,3965,3965,3965,3965,0
20230705,153000,9113410,3965,3965,3965,3965,2
20230705,152900,9105480,3965,3965,3965,3965,0
20230705,152800,9105480,3965,3965,3965,3965,0
20230705,152700,9105480,3965,3965,3965,3965,0
20230705,152600,9105480,3965,3965,3965,3965,0
20230705,152500,9105480,3965,3965,3965,3965,0
20230705,152400,9105480,3965,3965,3965,3965,0
20230705,152300,9105480,3965,3965,3965,3965,0
20230705,152200,9105480,3965,3965,3965,3965,0
20230705,152100,9105480,3965,3965,3965,3965,0
20230705,152000,9105480,3965,3965,3965,3965,0
20230705,151900,9105480,3965,3965,3965,3965,0
20230705,151800,9105480,3965,3965,3965,3965,0
20230705,151700,9105480,3965,3965,3965,3965,0
20230705,151600,9105480,3965,3965,3965,3965,0
20230705,151500,9105480,3965,3965,3965,3965,0
20230705,151400,9105480,3965,3965,3965,3965,0
20230705,151300,9105480,3965,3965,3965,3965,0
20230705,151200,9105480,3965,3965,3965,3965,0
20230705,151100,9105480,3965,3965,3965,3965,0
20230705,151000,9105480,3965,3965,3965,3965,11
20230705,150900,9061865,3965,3965,3965,3960,13
20230705,150800,9010325,3965,3965,3965,3965,6
20230705,150700,8986535,3965,3965,3965,3965,0
20230705,150600,8986535,3965,3965,3965,3965,0
20230705,150500,8986535,3965,3965,3965,3965,0
20230705,150400,8986535,3965,3965,3965,3965,0
20230705,150300,8986535,3965,3965,3965,3965,0
20230705,150200,8986535,3965,3965,3965,3965,0
20230705,150100,8986535,3965,3965,3965,3965,0
20230705,150000,8986535,3965,3965,3965,3965,1
20230705,145900,8982570,3940,3940,3940,3940,0
20230705,145800,8982570,3940,3940,3940,3940,0
20230705,145700,8982570,3940,3940,3940,3940,0
20230705,145600,8982570,3940,3940,3940,3940,0
20230705,145500,8982570,3940,3940,3940,3940,0
20230705,145400,8982570,3940,3940,3940,3940,3
20230705,145300,8970750,3940,3940,3940,3940,0
20230705,145200,8970750,3940,3940,3940,3940,32
20230705,145100,8844670,3965,3965,3965,3965,0
20230705,145000,8844670,3965,3965,3965,3965,0
20230705,144900,8844670,3965,3965,3965,3965,0
20230705,144800,8844670,3965,3965,3965,3965,3
20230705,144700,8832775,3940,3940,3940,3940,0
20230705,144600,8832775,3940,3955,3955,3940,664
20230705,144500,6213780,3965,3965,3965,3965,0
20230705,144400,6213780,3965,3965,3965,3965,0
20230705,144300,6213780,3965,3965,3965,3965,0
20230705,144200,6213780,3965,3965,3965,3965,0
20230705,144100,6213780,3965,3965,3965,3965,0
20230705,144000,6213780,3965,3965,3965,3965,0
20230705,143900,6213780,3965,3965,3965,3965,0
20230705,143800,6213780,3965,3965,3965,3965,0
20230705,143700,6213780,3965,3965,3965,3965,7
20230705,143600,6186025,3965,3965,3965,3965,15
20230705,143500,6126550,3965,3965,3965,3965,0
20230705,143400,6126550,3965,3965,3965,3965,8
20230705,143300,6094830,3965,3965,3965,3965,14
20230705,143200,6039320,3965,3965,3965,3965,0
20230705,143100,6039320,3965,3965,3965,3965,6
20230705,143000,6015530,3965,3965,3965,3965,5
20230705,142900,5995705,3965,3965,3965,3965,0
20230705,142800,5995705,3965,3965,3965,3965,5
20230705,142700,5975880,3965,3965,3965,3965,15
20230705,142600,5916405,3965,3965,3965,3965,1
20230705,142500,5912440,3955,3955,3955,3955,0
20230705,142400,5912440,3955,3955,3955,3955,0
20230705,142300,5912440,3955,3955,3955,3955,4
20230705,142200,5896620,3975,3975,3975,3975,0
20230705,142100,5896620,3975,3975,3975,3975,0
20230705,142000,5896620,3975,3975,3975,3975,25
20230705,141900,5797245,3975,3975,3975,3975,0
20230705,141800,5797245,3975,3975,3975,3975,0
20230705,141700,5797245,3975,3975,3975,3975,0
20230705,141600,5797245,3975,3975,3975,3975,0
20230705,141500,5797245,3975,3975,3975,3975,0
20230705,141400,5797245,3975,3975,3975,3975,0
20230705,141300,5797245,3975,3975,3975,3975,0
20230705,141200,5797245,3975,3975,3975,3975,0
20230705,141100,5797245,3975,3975,3975,3975,0
20230705,141000,5797245,3975,3975,3975,3975,0
20230705,140900,5797245,3975,3970,3975,3970,2
20230705,140800,5789300,3955,3955,3955,3955,0
20230705,140700,5789300,3955,3955,3955,3955,4
20230705,140600,5773480,3975,3975,3975,3975,0
20230705,140500,5773480,3975,3975,3975,3975,0
20230705,140400,5773480,3975,3975,3975,3975,0
20230705,140300,5773480,3975,3975,3975,3975,0
20230705,140200,5773480,3975,3975,3975,3975,0
20230705,140100,5773480,3975,3975,3975,3975,0
20230705,140000,5773480,3975,3975,3975,3975,0
20230705,135900,5773480,3975,3975,3975,3975,0
20230705,135800,5773480,3975,3975,3975,3975,0
20230705,135700,5773480,3975,3975,3975,3975,0
20230705,135600,5773480,3975,3975,3975,3975,0
20230705,135500,5773480,3975,3975,3975,3975,0
20230705,135400,5773480,3975,3975,3975,3975,0
20230705,135300,5773480,3975,3975,3975,3975,0
20230705,135200,5773480,3975,3975,3975,3975,0
20230705,135100,5773480,3975,3975,3975,3975,0
20230705,135000,5773480,3975,3975,3975,3975,0
20230705,134900,5773480,3975,3975,3975,3975,0
20230705,134800,5773480,3975,3975,3975,3975,0
20230705,134700,5773480,3975,3975,3975,3975,0
20230705,134600,5773480,3975,3975,3975,3975,0
20230705,134500,5773480,3975,3975,3975,3975,0
20230705,134400,5773480,3975,3975,3975,3975,0
20230705,134300,5773480,3975,3975,3975,3975,0
20230705,134200,5773480,3975,3975,3975,3975,0
20230705,134100,5773480,3975,3975,3975,3975,0
20230705,134000,5773480,3975,3975,3975,3975,0
20230705,133900,5773480,3975,3975,3975,3975,0
20230705,133800,5773480,3975,3975,3975,3975,0
20230705,133700,5773480,3975,3975,3975,3975,0
20230705,133600,5773480,3975,3975,3975,3975,0
20230705,133500,5773480,3975,3975,3975,3975,0
20230705,133400,5773480,3975,3975,3975,3975,0
20230705,133300,5773480,3975,3975,3975,3975,0
20230705,133200,5773480,3975,3975,3975,3975,0
20230705,133100,5773480,3975,3975,3975,3975,0
20230705,133000,5773480,3975,3975,3975,3975,0
20230705,132900,5773480,3975,3975,3975,3975,0
20230705,132800,5773480,3975,3975,3975,3975,0
20230705,132700,5773480,3975,3975,3975,3975,0
20230705,132600,5773480,3975,3975,3975,3975,0
20230705,132500,5773480,3975,3975,3975,3975,0
20230705,132400,5773480,3975,3975,3975,3975,0
20230705,132300,5773480,3975,3975,3975,3975,0
20230705,132200,5773480,3975,3975,3975,3975,0
20230705,132100,5773480,3975,3975,3975,3975,0
20230705,132000,5773480,3975,3970,3975,3970,5
20230705,131900,5753625,3975,3975,3975,3975,0
20230705,131800,5753625,3975,3975,3975,3975,0
20230705,131700,5753625,3975,3975,3975,3975,0
20230705,131600,5753625,3975,3975,3975,3975,0
20230705,131500,5753625,3975,3975,3975,3975,0
20230705,131400,5753625,3975,3975,3975,3975,0
20230705,131300,5753625,3975,3975,3975,3975,0
20230705,131200,5753625,3975,3975,3975,3975,0
20230705,131100,5753625,3975,3975,3975,3975,0
20230705,131000,5753625,3975,3975,3975,3975,0
20230705,130900,5753625,3975,3975,3975,3975,0
20230705,130800,5753625,3975,3975,3975,3975,0
20230705,130700,5753625,3975,3975,3975,3975,0
20230705,130600,5753625,3975,3975,3975,3975,0
20230705,130500,5753625,3975,3975,3975,3975,0
20230705,130400,5753625,3975,3975,3975,3975,0
20230705,130300,5753625,3975,3975,3975,3975,0
20230705,130200,5753625,3975,3975,3975,3975,0
20230705,130100,5753625,3975,3975,3975,3975,0
20230705,130000,5753625,3975,3975,3975,3975,0
20230705,125900,5753625,3975,3975,3975,3975,0
20230705,125800,5753625,3975,3975,3975,3975,0
20230705,125700,5753625,3975,3975,3975,3975,0
20230705,125600,5753625,3975,3975,3975,3975,0
20230705,125500,5753625,3975,3975,3975,3975,0
20230705,125400,5753625,3975,3970,3975,3970,34
20230705,125300,5618490,3975,3970,3975,3970,43
20230705,125200,5447580,3975,3960,3975,3960,23
20230705,125100,5356200,3955,3955,3955,3955,0
20230705,125000,5356200,3955,3955,3955,3955,0
20230705,124900,5356200,3955,3955,3955,3955,0
20230705,124800,5356200,3955,3955,3955,3955,1
20230705,124700,5352245,3955,3955,3955,3955,0
20230705,124600,5352245,3955,3955,3955,3955,0
20230705,124500,5352245,3955,3955,3955,3955,0
20230705,124400,5352245,3955,3955,3955,3955,1
20230705,124300,5348290,3955,3955,3955,3955,0
20230705,124200,5348290,3955,3955,3955,3955,6
20230705,124100,5324560,3955,3955,3955,3955,0
20230705,124000,5324560,3955,3955,3955,3955,0
20230705,123900,5324560,3955,3955,3955,3955,0
20230705,123800,5324560,3955,3955,3955,3955,6
20230705,123700,5300830,3960,3960,3960,3960,0
20230705,123600,5300830,3960,3960,3960,3960,0
20230705,123500,5300830,3960,3960,3960,3960,0
20230705,123400,5300830,3960,3960,3960,3960,1
20230705,123300,5296870,3980,3980,3980,3980,0
20230705,123200,5296870,3980,3980,3980,3980,0
20230705,123100,5296870,3980,3980,3980,3980,0
20230705,123000,5296870,3980,3980,3980,3980,0
20230705,122900,5296870,3980,3980,3980,3980,0
20230705,122800,5296870,3980,3980,3980,3980,0
20230705,122700,5296870,3980,3980,3980,3980,0
20230705,122600,5296870,3980,3980,3980,3980,0
20230705,122500,5296870,3980,3980,3980,3980,0
20230705,122400,5296870,3980,3980,3980,3980,0
20230705,122300,5296870,3980,3980,3980,3980,0
20230705,122200,5296870,3980,3980,3980,3980,0
20230705,122100,5296870,3980,3980,3980,3980,0
20230705,122000,5296870,3980,3980,3980,3980,0
20230705,121900,5296870,3980,3980,3980,3980,0
20230705,121800,5296870,3980,3980,3980,3980,0
20230705,121700,5296870,3980,3980,3980,3980,0
20230705,121600,5296870,3980,3980,3980,3980,0
20230705,121500,5296870,3980,3980,3980,3980,0
20230705,121400,5296870,3980,3980,3980,3980,0
20230705,121300,5296870,3980,3980,3980,3980,0
20230705,121200,5296870,3980,3980,3980,3980,0
20230705,121100,5296870,3980,3980,3980,3980,0
20230705,121000,5296870,3980,3980,3980,3980,0
20230705,120900,5296870,3980,3980,3980,3980,0
20230705,120800,5296870,3980,3980,3980,3980,0
20230705,120700,5296870,3980,3980,3980,3980,0
20230705,120600,5296870,3980,3980,3980,3980,0
20230705,120500,5296870,3980,3980,3980,3980,0
20230705,120400,5296870,3980,3980,3980,3980,0
20230705,120300,5296870,3980,3980,3980,3980,0
20230705,120200,5296870,3980,3980,3980,3980,0
20230705,120100,5296870,3980,3980,3980,3980,0
20230705,120000,5296870,3980,3980,3980,3980,0
20230705,115900,5296870,3980,3980,3980,3980,0
20230705,115800,5296870,3980,3980,3980,3980,0
20230705,115700,5296870,3980,3980,3980,3980,0
20230705,115600,5296870,3980,3980,3980,3980,0
20230705,115500,5296870,3980,3980,3980,3980,7
20230705,115400,5269010,3980,3980,3980,3980,4
20230705,115300,5253090,3990,3990,3990,3990,0
20230705,115200,5253090,3990,3990,3990,3990,0
20230705,115100,5253090,3990,3990,3990,3990,0
20230705,115000,5253090,3990,3990,3990,3990,0
20230705,114900,5253090,3990,3990,3990,3990,0
20230705,114800,5253090,3990,3990,3990,3990,0
20230705,114700,5253090,3990,3990,3990,3990,0
20230705,114600,5253090,3990,3990,3990,3990,0
20230705,114500,5253090,3990,3990,3990,3990,0
20230705,114400,5253090,3990,3990,3990,3990,0
20230705,114300,5253090,3990,3990,3990,3990,0
20230705,114200,5253090,3990,3990,3990,3990,0
20230705,114100,5253090,3990,3990,3990,3990,0
20230705,114000,5253090,3990,3990,3990,3990,0
20230705,113900,5253090,3990,3990,3990,3990,0
20230705,113800,5253090,3990,3990,3990,3990,0
20230705,113700,5253090,3990,3990,3990,3990,0
20230705,113600,5253090,3990,3990,3990,3990,0
20230705,113500,5253090,3990,3990,3990,3990,0
20230705,113400,5253090,3990,3990,3990,3990,0
20230705,113300,5253090,3990,3990,3990,3990,0
20230705,113200,5253090,3990,3990,3990,3990,0
20230705,113100,5253090,3990,3990,3990,3990,0
20230705,113000,5253090,3990,3990,3990,3990,0
20230705,112900,5253090,3990,3990,3990,3990,0
20230705,112800,5253090,3990,3990,3990,3990,0
20230705,112700,5253090,3990,3990,3990,3990,0
20230705,112600,5253090,3990,3990,3990,3990,0
20230705,112500,5253090,3990,3990,3990,3990,0
20230705,112400,5253090,3990,3990,3990,3990,0
20230705,112300,5253090,3990,3980,3990,3980,50
20230705,112200,5053635,3985,3985,3985,3985,0
20230705,112100,5053635,3985,3985,3985,3985,0
20230705,112000,5053635,3985,3985,3985,3985,0
20230705,111900,5053635,3985,3985,3985,3985,15
20230705,111800,4993860,3985,3985,3985,3985,0
20230705,111700,4993860,3985,3985,3985,3985,0
20230705,111600,4993860,3985,3985,3985,3985,0
20230705,111500,4993860,3985,3985,3985,3985,0
20230705,111400,4993860,3985,3985,3985,3985,0
20230705,111300,4993860,3985,3985,3985,3985,0
20230705,111200,4993860,3985,3985,3985,3985,0
20230705,111100,4993860,3985,3985,3985,3985,0
20230705,111000,4993860,3985,3985,3985,3985,0
20230705,110900,4993860,3985,3985,3985,3985,0
20230705,110800,4993860,3985,3985,3985,3985,0
20230705,110700,4993860,3985,3985,3985,3985,0
20230705,110600,4993860,3985,3985,3985,3985,0
20230705,110500,4993860,3985,3985,3985,3985,0
20230705,110400,4993860,3985,3985,3985,3985,0
20230705,110300,4993860,3985,3985,3985,3985,0
20230705,110200,4993860,3985,3985,3985,3985,0
20230705,110100,4993860,3985,3985,3985,3985,0
20230705,110000,4993860,3985,3985,3985,3985,0
20230705,105900,4993860,3985,3985,3985,3985,0
20230705,105800,4993860,3985,3985,3985,3985,0
20230705,105700,4993860,3985,3985,3985,3985,0
20230705,105600,4993860,3985,3985,3985,3985,0
20230705,105500,4993860,3985,3985,3985,3985,0
20230705,105400,4993860,3985,3985,3985,3985,0
20230705,105300,4993860,3985,3985,3985,3985,0
20230705,105200,4993860,3985,3985,3985,3985,0
20230705,105100,4993860,3985,3985,3985,3985,0
20230705,105000,4993860,3985,3985,3985,3985,0
20230705,104900,4993860,3985,3970,3985,3970,11
20230705,104800,4950125,3985,3985,3985,3985,0
20230705,104700,4950125,3985,3985,3985,3985,0
20230705,104600,4950125,3985,3985,3985,3985,0
20230705,104500,4950125,3985,3985,3985,3985,0
20230705,104400,4950125,3985,3985,3985,3985,0
20230705,104300,4950125,3985,3985,3985,3985,0
20230705,104200,4950125,3985,3985,3985,3985,0
20230705,104100,4950125,3985,3985,3985,3985,0
20230705,104000,4950125,3985,3985,3985,3985,0
20230705,103900,4950125,3985,3985,3985,3985,0
20230705,103800,4950125,3985,3985,3985,3985,0
20230705,103700,4950125,3985,3985,3985,3985,0
20230705,103600,4950125,3985,3985,3985,3985,0
20230705,103500,4950125,3985,3985,3985,3985,0
20230705,103400,4950125,3985,3985,3985,3985,0
20230705,103300,4950125,3985,3985,3985,3985,0
20230705,103200,4950125,3985,3985,3985,3985,0
20230705,103100,4950125,3985,3985,3985,3985,0
20230705,103000,4950125,3985,3985,3985,3985,0
20230705,102900,4950125,3985,3985,3985,3985,0
20230705,102800,4950125,3985,3985,3985,3985,0
20230705,102700,4950125,3985,3985,3985,3985,0
20230705,102600,4950125,3985,3985,3985,3985,0
20230705,102500,4950125,3985,3985,3985,3985,0
20230705,102400,4950125,3985,3985,3985,3985,0
20230705,102300,4950125,3985,3985,3985,3985,0
20230705,102200,4950125,3985,3950,3985,3950,10
20230705,102100,4910450,3990,3990,3990,3990,0
20230705,102000,4910450,3990,3990,3990,3990,0
20230705,101900,4910450,3990,3990,3990,3990,0
20230705,101800,4910450,3990,3990,3990,3990,0
20230705,101700,4910450,3990,3990,3990,3990,0
20230705,101600,4910450,3990,3990,3990,3990,0
20230705,101500,4910450,3990,3990,3990,3990,0
20230705,101400,4910450,3990,3990,3990,3990,0
20230705,101300,4910450,3990,3990,3990,3990,0
20230705,101200,4910450,3990,3990,3990,3990,0
20230705,101100,4910450,3990,3990,3990,3990,0
20230705,101000,4910450,3990,3980,3990,3980,3
20230705,100900,4898495,3980,3980,3980,3980,0
20230705,100800,4898495,3980,3980,3980,3980,0
20230705,100700,4898495,3980,3980,3980,3980,0
20230705,100600,4898495,3980,3980,3980,3980,0
20230705,100500,4898495,3980,3980,3980,3980,0
20230705,100400,4898495,3980,3980,3980,3980,0
20230705,100300,4898495,3980,3980,3980,3980,3
20230705,100200,4886555,3935,3935,3935,3935,3
20230705,100100,4874750,3990,3990,3990,3990,0
20230705,100000,4874750,3990,3990,3990,3990,0
20230705,095900,4874750,3990,3990,3990,3990,0
20230705,095800,4874750,3990,3990,3990,3990,0
20230705,095700,4874750,3990,3990,3990,3990,0
20230705,095600,4874750,3990,3990,3990,3990,0
20230705,095500,4874750,3990,3990,3990,3990,0
20230705,095400,4874750,3990,3990,3990,3990,0
20230705,095300,4874750,3990,3990,3990,3990,0
20230705,095200,4874750,3990,3990,3990,3990,0
20230705,095100,4874750,3990,3990,3990,3990,0
20230705,095000,4874750,3990,3990,3990,3990,0
20230705,094900,4874750,3990,3990,3990,3990,0
20230705,094800,4874750,3990,3990,3990,3990,0
20230705,094700,4874750,3990,3990,3990,3990,0
20230705,094600,4874750,3990,3990,3990,3990,0
20230705,094500,4874750,3990,3990,3990,3990,0
20230705,094400,4874750,3990,3990,3990,3990,0
20230705,094300,4874750,3990,3990,3990,3990,0
20230705,094200,4874750,3990,3990,3990,3990,0
20230705,094100,4874750,3990,3990,3990,3990,0
20230705,094000,4874750,3990,3990,3990,3990,0
20230705,093900,4874750,3990,3990,3990,3990,0
20230705,093800,4874750,3990,3990,3990,3990,0
20230705,093700,4874750,3990,3990,3990,3990,0
20230705,093600,4874750,3990,3990,3990,3990,0
20230705,093500,4874750,3990,3990,3990,3990,0
20230705,093400,4874750,3990,3985,3990,3985,15
20230705,093300,4814915,3990,3990,3990,3990,0
20230705,093200,4814915,3990,3990,3990,3990,0
20230705,093100,4814915,3990,3990,3990,3990,0
20230705,093000,4814915,3990,3990,3990,3990,0
20230705,092900,4814915,3990,3990,3990,3990,0
20230705,092800,4814915,3990,3990,3990,3990,0
20230705,092700,4814915,3990,3990,3990,3990,0
20230705,092600,4814915,3990,3990,3990,3990,0
20230705,092500,4814915,3990,3990,3990,3990,0
20230705,092400,4814915,3990,3990,3990,3990,0
20230705,092300,4814915,3990,3990,3990,3990,0
20230705,092200,4814915,3990,3990,3990,3990,0
20230705,092100,4814915,3990,3990,3990,3990,0
20230705,092000,4814915,3990,3975,3990,3975,6
20230705,091900,4791050,3955,3945,3955,3945,73
20230705,091800,4502450,3955,3955,3955,3955,0
20230705,091700,4502450,3955,3955,3955,3955,0
20230705,091600,4502450,3955,3955,3955,3955,0
20230705,091500,4502450,3955,3955,3955,3955,0
20230705,091400,4502450,3955,3955,3955,3955,0
20230705,091300,4502450,3955,3955,3955,3955,0
20230705,091200,4502450,3955,3955,3955,3955,0
20230705,091100,4502450,3955,3955,3955,3955,0
20230705,091000,4502450,3955,3955,3955,3955,300
20230705,090900,3315950,3955,3955,3955,3955,0
20230705,090800,3315950,3955,3955,3955,3955,0
20230705,090700,3315950,3955,3955,3995,3955,106
20230705,090600,2893230,3980,3955,3980,3955,51
20230705,090500,2691100,3945,3945,3945,3945,0
20230705,090400,2691100,3945,3945,3945,3945,8
20230705,090300,2659540,3945,3945,3945,3945,10
20230705,090200,2620090,3945,3935,3945,3935,410
20230705,090100,1004700,3940,3940,3940,3940,0
20230705,090000,1004700,3940,3940,3940,3940,255