KissMeData/451800/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,211100,92710770,5300,5300,5300,5300,329
20230714,211000,92710770,5300,5300,5300,5300,0
20230714,210900,92710770,5300,5300,5300,5300,0
20230714,210800,92710770,5300,5300,5300,5300,0
20230714,210700,92710770,5300,5300,5300,5300,0
20230714,210600,92710770,5300,5300,5300,5300,0
20230714,210500,92710770,5300,5300,5300,5300,0
20230714,210400,92710770,5300,5300,5300,5300,0
20230714,210300,92710770,5300,5300,5300,5300,0
20230714,210200,92710770,5300,5300,5300,5300,0
20230714,210100,92710770,5300,5300,5300,5300,0
20230714,210000,92710770,5300,5300,5300,5300,0
20230714,205900,92710770,5300,5300,5300,5300,0
20230714,205800,92710770,5300,5300,5300,5300,0
20230714,205700,92710770,5300,5300,5300,5300,0
20230714,205600,92710770,5300,5300,5300,5300,0
20230714,205500,92710770,5300,5300,5300,5300,0
20230714,205400,92710770,5300,5300,5300,5300,0
20230714,205300,92710770,5300,5300,5300,5300,0
20230714,205200,92710770,5300,5300,5300,5300,0
20230714,205100,92710770,5300,5300,5300,5300,0
20230714,205000,92710770,5300,5300,5300,5300,0
20230714,204900,92710770,5300,5300,5300,5300,0
20230714,204800,92710770,5300,5300,5300,5300,0
20230714,204700,92710770,5300,5300,5300,5300,0
20230714,204600,92710770,5300,5300,5300,5300,0
20230714,204500,92710770,5300,5300,5300,5300,0
20230714,204400,92710770,5300,5300,5300,5300,0
20230714,204300,92710770,5300,5300,5300,5300,0
20230714,204200,92710770,5300,5300,5300,5300,0
20230714,204100,92710770,5300,5300,5300,5300,329
20230714,204000,92710770,5300,5300,5300,5300,0
20230714,203900,92710770,5300,5300,5300,5300,0
20230714,203800,92710770,5300,5300,5300,5300,0
20230714,203700,92710770,5300,5300,5300,5300,0
20230714,203600,92710770,5300,5300,5300,5300,0
20230714,203500,92710770,5300,5300,5300,5300,0
20230714,203400,92710770,5300,5300,5300,5300,0
20230714,203300,92710770,5300,5300,5300,5300,0
20230714,203200,92710770,5300,5300,5300,5300,0
20230714,203100,92710770,5300,5300,5300,5300,0
20230714,203000,92710770,5300,5300,5300,5300,0
20230714,202900,92710770,5300,5300,5300,5300,0
20230714,202800,92710770,5300,5300,5300,5300,0
20230714,202700,92710770,5300,5300,5300,5300,0
20230714,202600,92710770,5300,5300,5300,5300,0
20230714,202500,92710770,5300,5300,5300,5300,0
20230714,202400,92710770,5300,5300,5300,5300,0
20230714,202300,92710770,5300,5300,5300,5300,0
20230714,202200,92710770,5300,5300,5300,5300,0
20230714,202100,92710770,5300,5300,5300,5300,0
20230714,202000,92710770,5300,5300,5300,5300,0
20230714,201900,92710770,5300,5300,5300,5300,0
20230714,201800,92710770,5300,5300,5300,5300,0
20230714,201700,92710770,5300,5300,5300,5300,0
20230714,201600,92710770,5300,5300,5300,5300,0
20230714,201500,92710770,5300,5300,5300,5300,0
20230714,201400,92710770,5300,5300,5300,5300,0
20230714,201300,92710770,5300,5300,5300,5300,0
20230714,201200,92710770,5300,5300,5300,5300,0
20230714,201100,92710770,5300,5300,5300,5300,329
20230714,201000,92710770,5300,5300,5300,5300,0
20230714,200900,92710770,5300,5300,5300,5300,0
20230714,200800,92710770,5300,5300,5300,5300,0
20230714,200700,92710770,5300,5300,5300,5300,0
20230714,200600,92710770,5300,5300,5300,5300,0
20230714,200500,92710770,5300,5300,5300,5300,0
20230714,200400,92710770,5300,5300,5300,5300,0
20230714,200300,92710770,5300,5300,5300,5300,0
20230714,200200,92710770,5300,5300,5300,5300,0
20230714,200100,92710770,5300,5300,5300,5300,0
20230714,200000,92710770,5300,5300,5300,5300,0
20230714,195900,92710770,5300,5300,5300,5300,0
20230714,195800,92710770,5300,5300,5300,5300,0
20230714,195700,92710770,5300,5300,5300,5300,0
20230714,195600,92710770,5300,5300,5300,5300,0
20230714,195500,92710770,5300,5300,5300,5300,0
20230714,195400,92710770,5300,5300,5300,5300,0
20230714,195300,92710770,5300,5300,5300,5300,0
20230714,195200,92710770,5300,5300,5300,5300,0
20230714,195100,92710770,5300,5300,5300,5300,0
20230714,195000,92710770,5300,5300,5300,5300,0
20230714,194900,92710770,5300,5300,5300,5300,0
20230714,194800,92710770,5300,5300,5300,5300,0
20230714,194700,92710770,5300,5300,5300,5300,0
20230714,194600,92710770,5300,5300,5300,5300,0
20230714,194500,92710770,5300,5300,5300,5300,0
20230714,194400,92710770,5300,5300,5300,5300,0
20230714,194300,92710770,5300,5300,5300,5300,0
20230714,194200,92710770,5300,5300,5300,5300,0
20230714,194100,92710770,5300,5300,5300,5300,329
20230714,194000,92710770,5300,5300,5300,5300,0
20230714,193900,92710770,5300,5300,5300,5300,0
20230714,193800,92710770,5300,5300,5300,5300,0
20230714,193700,92710770,5300,5300,5300,5300,0
20230714,193600,92710770,5300,5300,5300,5300,0
20230714,193500,92710770,5300,5300,5300,5300,0
20230714,193400,92710770,5300,5300,5300,5300,0
20230714,193300,92710770,5300,5300,5300,5300,0
20230714,193200,92710770,5300,5300,5300,5300,0
20230714,193100,92710770,5300,5300,5300,5300,0
20230714,193000,92710770,5300,5300,5300,5300,0
20230714,192900,92710770,5300,5300,5300,5300,0
20230714,192800,92710770,5300,5300,5300,5300,0
20230714,192700,92710770,5300,5300,5300,5300,0
20230714,192600,92710770,5300,5300,5300,5300,0
20230714,192500,92710770,5300,5300,5300,5300,0
20230714,192400,92710770,5300,5300,5300,5300,0
20230714,192300,92710770,5300,5300,5300,5300,0
20230714,192200,92710770,5300,5300,5300,5300,0
20230714,192100,92710770,5300,5300,5300,5300,0
20230714,192000,92710770,5300,5300,5300,5300,0
20230714,191900,92710770,5300,5300,5300,5300,0
20230714,191800,92710770,5300,5300,5300,5300,0
20230714,191700,92710770,5300,5300,5300,5300,0
20230714,191600,92710770,5300,5300,5300,5300,0
20230714,191500,92710770,5300,5300,5300,5300,0
20230714,191400,92710770,5300,5300,5300,5300,0
20230714,191300,92710770,5300,5300,5300,5300,0
20230714,191200,92710770,5300,5300,5300,5300,0
20230714,191100,92710770,5300,5300,5300,5300,329
20230714,191000,92710770,5300,5300,5300,5300,0
20230714,190900,92710770,5300,5300,5300,5300,0
20230714,190800,92710770,5300,5300,5300,5300,0
20230714,190700,92710770,5300,5300,5300,5300,0
20230714,190600,92710770,5300,5300,5300,5300,0
20230714,190500,92710770,5300,5300,5300,5300,0
20230714,190400,92710770,5300,5300,5300,5300,0
20230714,190300,92710770,5300,5300,5300,5300,0
20230714,190200,92710770,5300,5300,5300,5300,0
20230714,190100,92710770,5300,5300,5300,5300,0
20230714,190000,92710770,5300,5300,5300,5300,0
20230714,185900,92710770,5300,5300,5300,5300,0
20230714,185800,92710770,5300,5300,5300,5300,0
20230714,185700,92710770,5300,5300,5300,5300,0
20230714,185600,92710770,5300,5300,5300,5300,0
20230714,185500,92710770,5300,5300,5300,5300,0
20230714,185400,92710770,5300,5300,5300,5300,0
20230714,185300,92710770,5300,5300,5300,5300,0
20230714,185200,92710770,5300,5300,5300,5300,0
20230714,185100,92710770,5300,5300,5300,5300,0
20230714,185000,92710770,5300,5300,5300,5300,0
20230714,184900,92710770,5300,5300,5300,5300,0
20230714,184800,92710770,5300,5300,5300,5300,0
20230714,184700,92710770,5300,5300,5300,5300,0
20230714,184600,92710770,5300,5300,5300,5300,0
20230714,184500,92710770,5300,5300,5300,5300,0
20230714,184400,92710770,5300,5300,5300,5300,0
20230714,184300,92710770,5300,5300,5300,5300,0
20230714,184200,92710770,5300,5300,5300,5300,0
20230714,184100,92710770,5300,5300,5300,5300,329
20230714,184000,92710770,5300,5300,5300,5300,0
20230714,183900,92710770,5300,5300,5300,5300,0
20230714,183800,92710770,5300,5300,5300,5300,0
20230714,183700,92710770,5300,5300,5300,5300,0
20230714,183600,92710770,5300,5300,5300,5300,0
20230714,183500,92710770,5300,5300,5300,5300,0
20230714,183400,92710770,5300,5300,5300,5300,0
20230714,183300,92710770,5300,5300,5300,5300,0
20230714,183200,92710770,5300,5300,5300,5300,0
20230714,183100,92710770,5300,5300,5300,5300,0
20230714,183000,92710770,5300,5300,5300,5300,0
20230714,182900,92710770,5300,5300,5300,5300,0
20230714,182800,92710770,5300,5300,5300,5300,0
20230714,182700,92710770,5300,5300,5300,5300,0
20230714,182600,92710770,5300,5300,5300,5300,0
20230714,182500,92710770,5300,5300,5300,5300,0
20230714,182400,92710770,5300,5300,5300,5300,0
20230714,182300,92710770,5300,5300,5300,5300,0
20230714,182200,92710770,5300,5300,5300,5300,0
20230714,182100,92710770,5300,5300,5300,5300,0
20230714,182000,92710770,5300,5300,5300,5300,0
20230714,181900,92710770,5300,5300,5300,5300,0
20230714,181800,92710770,5300,5300,5300,5300,0
20230714,181700,92710770,5300,5300,5300,5300,0
20230714,181600,92710770,5300,5300,5300,5300,0
20230714,181500,92710770,5300,5300,5300,5300,0
20230714,181400,92710770,5300,5300,5300,5300,0
20230714,181300,92710770,5300,5300,5300,5300,0
20230714,181200,92710770,5300,5300,5300,5300,0
20230714,181100,92710770,5300,5300,5300,5300,329
20230714,181000,92710770,5300,5300,5300,5300,0
20230714,180900,92710770,5300,5300,5300,5300,0
20230714,180800,92710770,5300,5300,5300,5300,0
20230714,180700,92710770,5300,5300,5300,5300,0
20230714,180600,92710770,5300,5300,5300,5300,0
20230714,180500,92710770,5300,5300,5300,5300,0
20230714,180400,92710770,5300,5300,5300,5300,0
20230714,180300,92710770,5300,5300,5300,5300,0
20230714,180200,92710770,5300,5300,5300,5300,0
20230714,180100,92710770,5300,5300,5300,5300,0
20230714,180000,92710770,5300,5300,5300,5300,0
20230714,175900,92710770,5300,5300,5300,5300,0
20230714,175800,92710770,5300,5300,5300,5300,0
20230714,175700,92710770,5300,5300,5300,5300,0
20230714,175600,92710770,5300,5300,5300,5300,0
20230714,175500,92710770,5300,5300,5300,5300,0
20230714,175400,92710770,5300,5300,5300,5300,0
20230714,175300,92710770,5300,5300,5300,5300,0
20230714,175200,92710770,5300,5300,5300,5300,0
20230714,175100,92710770,5300,5300,5300,5300,0
20230714,175000,92710770,5300,5300,5300,5300,0
20230714,174900,92710770,5300,5300,5300,5300,0
20230714,174800,92710770,5300,5300,5300,5300,0
20230714,174700,92710770,5300,5300,5300,5300,0
20230714,174600,92710770,5300,5300,5300,5300,0
20230714,174500,92710770,5300,5300,5300,5300,0
20230714,174400,92710770,5300,5300,5300,5300,0
20230714,174300,92710770,5300,5300,5300,5300,0
20230714,174200,92710770,5300,5300,5300,5300,0
20230714,174100,92710770,5300,5300,5300,5300,329
20230714,174000,92710770,5300,5300,5300,5300,0
20230714,173900,92710770,5300,5300,5300,5300,0
20230714,173800,92710770,5300,5300,5300,5300,0
20230714,173700,92710770,5300,5300,5300,5300,0
20230714,173600,92710770,5300,5300,5300,5300,0
20230714,173500,92710770,5300,5300,5300,5300,0
20230714,173400,92710770,5300,5300,5300,5300,0
20230714,173300,92710770,5300,5300,5300,5300,0
20230714,173200,92710770,5300,5300,5300,5300,0
20230714,173100,92710770,5300,5300,5300,5300,0
20230714,173000,92710770,5300,5300,5300,5300,0
20230714,172900,92710770,5300,5300,5300,5300,0
20230714,172800,92710770,5300,5300,5300,5300,0
20230714,172700,92710770,5300,5300,5300,5300,0
20230714,172600,92710770,5300,5300,5300,5300,0
20230714,172500,92710770,5300,5300,5300,5300,0
20230714,172400,92710770,5300,5300,5300,5300,0
20230714,172300,92710770,5300,5300,5300,5300,0
20230714,172200,92710770,5300,5300,5300,5300,0
20230714,172100,92710770,5300,5300,5300,5300,0
20230714,172000,92710770,5300,5300,5300,5300,0
20230714,171900,92710770,5300,5300,5300,5300,0
20230714,171800,92710770,5300,5300,5300,5300,0
20230714,171700,92710770,5300,5300,5300,5300,0
20230714,171600,92710770,5300,5300,5300,5300,0
20230714,171500,92710770,5300,5300,5300,5300,0
20230714,171400,92710770,5300,5300,5300,5300,0
20230714,171300,92710770,5300,5300,5300,5300,0
20230714,171200,92710770,5300,5300,5300,5300,0
20230714,171100,92710770,5300,5300,5300,5300,329
20230714,171000,92710770,5300,5300,5300,5300,0
20230714,170900,92710770,5300,5300,5300,5300,0
20230714,170800,92710770,5300,5300,5300,5300,0
20230714,170700,92710770,5300,5300,5300,5300,0
20230714,170600,92710770,5300,5300,5300,5300,0
20230714,170500,92710770,5300,5300,5300,5300,0
20230714,170400,92710770,5300,5300,5300,5300,0
20230714,170300,92710770,5300,5300,5300,5300,0
20230714,170200,92710770,5300,5300,5300,5300,0
20230714,170100,92710770,5300,5300,5300,5300,0
20230714,170000,92710770,5300,5300,5300,5300,0
20230714,165900,92710770,5300,5300,5300,5300,0
20230714,165800,92710770,5300,5300,5300,5300,0
20230714,165700,92710770,5300,5300,5300,5300,0
20230714,165600,92710770,5300,5300,5300,5300,0
20230714,165500,92710770,5300,5300,5300,5300,0
20230714,165400,92710770,5300,5300,5300,5300,0
20230714,165300,92710770,5300,5300,5300,5300,0
20230714,165200,92710770,5300,5300,5300,5300,0
20230714,165100,92710770,5300,5300,5300,5300,0
20230714,165000,92710770,5300,5300,5300,5300,0
20230714,164900,92710770,5300,5300,5300,5300,0
20230714,164800,92710770,5300,5300,5300,5300,0
20230714,164700,92710770,5300,5300,5300,5300,0
20230714,164600,92710770,5300,5300,5300,5300,0
20230714,164500,92710770,5300,5300,5300,5300,0
20230714,164400,92710770,5300,5300,5300,5300,0
20230714,164300,92710770,5300,5300,5300,5300,0
20230714,164200,92710770,5300,5300,5300,5300,0
20230714,164100,92710770,5300,5300,5300,5300,329
20230714,164000,92710770,5300,5300,5300,5300,0
20230714,163900,92710770,5300,5300,5300,5300,0
20230714,163800,92710770,5300,5300,5300,5300,0
20230714,163700,92710770,5300,5300,5300,5300,0
20230714,163600,92710770,5300,5300,5300,5300,0
20230714,163500,92710770,5300,5300,5300,5300,0
20230714,163400,92710770,5300,5300,5300,5300,0
20230714,163300,92710770,5300,5300,5300,5300,0
20230714,163200,92710770,5300,5300,5300,5300,0
20230714,163100,92710770,5300,5300,5300,5300,0
20230714,163000,92710770,5300,5300,5300,5300,0
20230714,162900,92710770,5300,5300,5300,5300,0
20230714,162800,92710770,5300,5300,5300,5300,0
20230714,162700,92710770,5300,5300,5300,5300,0
20230714,162600,92710770,5300,5300,5300,5300,0
20230714,162500,92710770,5300,5300,5300,5300,0
20230714,162400,92710770,5300,5300,5300,5300,0
20230714,162300,92710770,5300,5300,5300,5300,0
20230714,162200,92710770,5300,5300,5300,5300,0
20230714,162100,92710770,5300,5300,5300,5300,0
20230714,162000,92710770,5300,5300,5300,5300,0
20230714,161900,92710770,5300,5300,5300,5300,0
20230714,161800,92710770,5300,5300,5300,5300,0
20230714,161700,92710770,5300,5300,5300,5300,0
20230714,161600,92710770,5300,5300,5300,5300,0
20230714,161500,92710770,5300,5300,5300,5300,0
20230714,161400,92710770,5300,5300,5300,5300,0
20230714,161300,92710770,5300,5300,5300,5300,0
20230714,161200,92710770,5300,5300,5300,5300,0
20230714,161100,92710770,5300,5300,5300,5300,329
20230714,161000,92710770,5300,5300,5300,5300,0
20230714,160900,92710770,5300,5300,5300,5300,0
20230714,160800,92710770,5300,5300,5300,5300,0
20230714,160700,92710770,5300,5300,5300,5300,0
20230714,160600,92710770,5300,5300,5300,5300,0
20230714,160500,92710770,5300,5300,5300,5300,0
20230714,160400,92710770,5300,5300,5300,5300,0
20230714,160300,92710770,5300,5300,5300,5300,0
20230714,160200,92710770,5300,5300,5300,5300,0
20230714,160100,92710770,5300,5300,5300,5300,0
20230714,160000,92710770,5300,5300,5300,5300,0
20230714,155900,92710770,5300,5300,5300,5300,0
20230714,155800,92710770,5300,5300,5300,5300,0
20230714,155700,92710770,5300,5300,5300,5300,0
20230714,155600,92710770,5300,5300,5300,5300,0
20230714,155500,92710770,5300,5300,5300,5300,0
20230714,155400,92710770,5300,5300,5300,5300,0
20230714,155300,92710770,5300,5300,5300,5300,0
20230714,155200,92710770,5300,5300,5300,5300,0
20230714,155100,92710770,5300,5300,5300,5300,0
20230714,155000,92710770,5300,5300,5300,5300,0
20230714,154900,92710770,5300,5300,5300,5300,0
20230714,154800,92710770,5300,5300,5300,5300,0
20230714,154700,92710770,5300,5300,5300,5300,0
20230714,154600,92710770,5300,5300,5300,5300,0
20230714,154500,92710770,5300,5300,5300,5300,0
20230714,154400,92710770,5300,5300,5300,5300,0
20230714,154300,92710770,5300,5300,5300,5300,0
20230714,154200,92710770,5300,5300,5300,5300,0
20230714,154100,92710770,5300,5300,5300,5300,329
20230714,154000,92710770,5300,5300,5300,5300,0
20230714,153900,92710770,5300,5300,5300,5300,0
20230714,153800,92710770,5300,5300,5300,5300,0
20230714,153700,92710770,5300,5300,5300,5300,0
20230714,153600,92710770,5300,5300,5300,5300,0
20230714,153500,92710770,5300,5300,5300,5300,0
20230714,153400,92710770,5300,5300,5300,5300,0
20230714,153300,92710770,5300,5300,5300,5300,0
20230714,153200,92710770,5300,5300,5300,5300,0
20230714,153100,92710770,5300,5300,5300,5300,0
20230714,153000,92710770,5300,5300,5300,5300,329
20230714,152900,90967070,5300,5300,5300,5300,0
20230714,152800,90967070,5300,5300,5300,5300,0
20230714,152700,90967070,5300,5300,5300,5300,0
20230714,152600,90967070,5300,5300,5300,5300,0
20230714,152500,90967070,5300,5300,5300,5300,0
20230714,152400,90967070,5300,5300,5300,5300,0
20230714,152300,90967070,5300,5300,5300,5300,0
20230714,152200,90967070,5300,5300,5300,5300,0
20230714,152100,90967070,5300,5300,5300,5300,0
20230714,152000,90967070,5300,5300,5300,5300,0
20230714,151900,90967070,5300,5300,5300,5300,0
20230714,151800,90967070,5300,5300,5300,5300,1
20230714,151700,90961770,5270,5270,5270,5270,0
20230714,151600,90961770,5270,5280,5280,5270,9
20230714,151500,90914320,5290,5290,5290,5290,0
20230714,151400,90914320,5290,5290,5290,5290,609
20230714,151300,87692710,5290,5300,5300,5290,721
20230714,151200,83878600,5290,5290,5290,5290,0
20230714,151100,83878600,5290,5290,5290,5290,0
20230714,151000,83878600,5290,5290,5290,5290,0
20230714,150900,83878600,5290,5290,5290,5290,0
20230714,150800,83878600,5290,5290,5290,5290,0
20230714,150700,83878600,5290,5290,5290,5290,0
20230714,150600,83878600,5290,5290,5290,5290,0
20230714,150500,83878600,5290,5280,5290,5280,933
20230714,150400,78951110,5280,5280,5280,5280,0
20230714,150300,78951110,5280,5280,5280,5280,0
20230714,150200,78951110,5280,5280,5280,5280,0
20230714,150100,78951110,5280,5280,5280,5280,0
20230714,150000,78951110,5280,5280,5280,5280,0
20230714,145900,78951110,5280,5280,5280,5280,0
20230714,145800,78951110,5280,5280,5280,5280,0
20230714,145700,78951110,5280,5280,5280,5280,0
20230714,145600,78951110,5280,5280,5280,5280,0
20230714,145500,78951110,5280,5280,5280,5280,0
20230714,145400,78951110,5280,5280,5280,5280,0
20230714,145300,78951110,5280,5280,5280,5280,0
20230714,145200,78951110,5280,5280,5280,5280,0
20230714,145100,78951110,5280,5280,5280,5280,0
20230714,145000,78951110,5280,5280,5280,5280,0
20230714,144900,78951110,5280,5280,5280,5280,0
20230714,144800,78951110,5280,5280,5280,5280,0
20230714,144700,78951110,5280,5280,5280,5280,0
20230714,144600,78951110,5280,5280,5280,5280,1
20230714,144500,78945830,5280,5280,5280,5280,0
20230714,144400,78945830,5280,5280,5280,5280,0
20230714,144300,78945830,5280,5280,5280,5280,0
20230714,144200,78945830,5280,5280,5280,5280,0
20230714,144100,78945830,5280,5280,5280,5280,0
20230714,144000,78945830,5280,5280,5280,5280,0
20230714,143900,78945830,5280,5280,5280,5280,1
20230714,143800,78940550,5290,5290,5290,5290,0
20230714,143700,78940550,5290,5290,5290,5290,240
20230714,143600,77670950,5280,5280,5280,5280,0
20230714,143500,77670950,5280,5280,5280,5280,0
20230714,143400,77670950,5280,5280,5280,5280,0
20230714,143300,77670950,5280,5280,5280,5280,0
20230714,143200,77670950,5280,5280,5280,5280,0
20230714,143100,77670950,5280,5280,5280,5280,0
20230714,143000,77670950,5280,5280,5280,5280,0
20230714,142900,77670950,5280,5280,5280,5280,0
20230714,142800,77670950,5280,5280,5280,5280,0
20230714,142700,77670950,5280,5280,5280,5280,0
20230714,142600,77670950,5280,5280,5280,5280,0
20230714,142500,77670950,5280,5280,5280,5280,0
20230714,142400,77670950,5280,5280,5280,5280,0
20230714,142300,77670950,5280,5280,5280,5280,0
20230714,142200,77670950,5280,5280,5280,5280,0
20230714,142100,77670950,5280,5280,5280,5280,0
20230714,142000,77670950,5280,5280,5280,5280,0
20230714,141900,77670950,5280,5280,5280,5280,0
20230714,141800,77670950,5280,5280,5280,5280,39
20230714,141700,77465030,5280,5280,5280,5280,74
20230714,141600,77074310,5280,5280,5280,5280,137
20230714,141500,76350950,5290,5290,5290,5290,0
20230714,141400,76350950,5290,5290,5290,5290,0
20230714,141300,76350950,5290,5290,5290,5290,50
20230714,141200,76086450,5290,5290,5290,5290,0
20230714,141100,76086450,5290,5290,5290,5290,0
20230714,141000,76086450,5290,5290,5290,5290,0
20230714,140900,76086450,5290,5290,5290,5290,0
20230714,140800,76086450,5290,5290,5290,5290,0
20230714,140700,76086450,5290,5290,5290,5290,0
20230714,140600,76086450,5290,5290,5290,5290,0
20230714,140500,76086450,5290,5290,5290,5290,1
20230714,140400,76081160,5290,5290,5290,5290,0
20230714,140300,76081160,5290,5290,5290,5290,0
20230714,140200,76081160,5290,5290,5290,5290,0
20230714,140100,76081160,5290,5290,5290,5290,0
20230714,140000,76081160,5290,5290,5290,5290,0
20230714,135900,76081160,5290,5290,5290,5290,0
20230714,135800,76081160,5290,5290,5290,5290,0
20230714,135700,76081160,5290,5290,5290,5290,0
20230714,135600,76081160,5290,5290,5290,5290,0
20230714,135500,76081160,5290,5290,5290,5290,0
20230714,135400,76081160,5290,5290,5290,5290,0
20230714,135300,76081160,5290,5290,5290,5290,17
20230714,135200,75991230,5290,5290,5290,5240,303
20230714,135100,74393590,5290,5290,5290,5290,129
20230714,135000,73711180,5290,5290,5290,5290,0
20230714,134900,73711180,5290,5290,5290,5290,0
20230714,134800,73711180,5290,5290,5290,5290,1
20230714,134700,73705890,5290,5290,5290,5290,0
20230714,134600,73705890,5290,5290,5290,5290,0
20230714,134500,73705890,5290,5290,5290,5290,0
20230714,134400,73705890,5290,5290,5290,5290,0
20230714,134300,73705890,5290,5290,5290,5290,0
20230714,134200,73705890,5290,5290,5290,5290,0
20230714,134100,73705890,5290,5290,5290,5290,0
20230714,134000,73705890,5290,5290,5290,5290,0
20230714,133900,73705890,5290,5290,5290,5290,0
20230714,133800,73705890,5290,5290,5290,5290,0
20230714,133700,73705890,5290,5290,5290,5290,0
20230714,133600,73705890,5290,5290,5290,5290,0
20230714,133500,73705890,5290,5290,5290,5290,0
20230714,133400,73705890,5290,5290,5290,5290,0
20230714,133300,73705890,5290,5290,5290,5290,0
20230714,133200,73705890,5290,5290,5290,5290,0
20230714,133100,73705890,5290,5290,5290,5290,0
20230714,133000,73705890,5290,5290,5290,5290,0
20230714,132900,73705890,5290,5290,5290,5290,0
20230714,132800,73705890,5290,5290,5290,5290,0
20230714,132700,73705890,5290,5290,5290,5290,0
20230714,132600,73705890,5290,5290,5290,5290,0
20230714,132500,73705890,5290,5290,5290,5290,0
20230714,132400,73705890,5290,5290,5290,5290,0
20230714,132300,73705890,5290,5290,5290,5290,67
20230714,132200,73351460,5290,5290,5290,5290,0
20230714,132100,73351460,5290,5290,5290,5290,0
20230714,132000,73351460,5290,5290,5290,5290,0
20230714,131900,73351460,5290,5290,5290,5290,0
20230714,131800,73351460,5290,5290,5290,5290,0
20230714,131700,73351460,5290,5290,5290,5290,0
20230714,131600,73351460,5290,5290,5290,5290,88
20230714,131500,72885940,5290,5290,5290,5290,0
20230714,131400,72885940,5290,5290,5290,5290,0
20230714,131300,72885940,5290,5290,5290,5290,0
20230714,131200,72885940,5290,5290,5290,5290,0
20230714,131100,72885940,5290,5290,5290,5290,0
20230714,131000,72885940,5290,5290,5290,5290,0
20230714,130900,72885940,5290,5290,5290,5290,0
20230714,130800,72885940,5290,5290,5290,5290,0
20230714,130700,72885940,5290,5290,5290,5290,0
20230714,130600,72885940,5290,5290,5290,5290,0
20230714,130500,72885940,5290,5290,5290,5290,0
20230714,130400,72885940,5290,5290,5290,5290,0
20230714,130300,72885940,5290,5290,5290,5290,662
20230714,130200,69383960,5290,5290,5290,5290,0
20230714,130100,69383960,5290,5290,5290,5290,0
20230714,130000,69383960,5290,5290,5290,5290,0
20230714,125900,69383960,5290,5290,5290,5290,0
20230714,125800,69383960,5290,5290,5290,5290,0
20230714,125700,69383960,5290,5270,5290,5270,624
20230714,125600,66095460,5270,5270,5270,5270,0
20230714,125500,66095460,5270,5270,5270,5270,0
20230714,125400,66095460,5270,5270,5270,5270,0
20230714,125300,66095460,5270,5270,5270,5270,0
20230714,125200,66095460,5270,5270,5270,5270,1
20230714,125100,66090190,5270,5270,5270,5270,0
20230714,125000,66090190,5270,5270,5270,5270,0
20230714,124900,66090190,5270,5270,5270,5270,0
20230714,124800,66090190,5270,5270,5270,5270,0
20230714,124700,66090190,5270,5270,5270,5270,0
20230714,124600,66090190,5270,5270,5270,5270,0
20230714,124500,66090190,5270,5270,5270,5270,0
20230714,124400,66090190,5270,5270,5270,5270,0
20230714,124300,66090190,5270,5270,5270,5270,3
20230714,124200,66074380,5270,5270,5270,5270,0
20230714,124100,66074380,5270,5270,5270,5270,0
20230714,124000,66074380,5270,5270,5270,5270,0
20230714,123900,66074380,5270,5270,5270,5270,0
20230714,123800,66074380,5270,5270,5270,5270,0
20230714,123700,66074380,5270,5270,5270,5270,0
20230714,123600,66074380,5270,5270,5270,5270,0
20230714,123500,66074380,5270,5270,5270,5270,0
20230714,123400,66074380,5270,5270,5270,5270,0
20230714,123300,66074380,5270,5270,5270,5270,0
20230714,123200,66074380,5270,5270,5270,5270,1
20230714,123100,66069110,5270,5270,5270,5270,0
20230714,123000,66069110,5270,5270,5270,5270,0
20230714,122900,66069110,5270,5270,5270,5270,1
20230714,122800,66063840,5260,5270,5270,5260,2
20230714,122700,66053310,5260,5260,5260,5260,0
20230714,122600,66053310,5260,5260,5260,5260,75
20230714,122500,65658810,5260,5260,5260,5260,0
20230714,122400,65658810,5260,5260,5260,5260,0
20230714,122300,65658810,5260,5260,5260,5260,0
20230714,122200,65658810,5260,5260,5260,5260,0
20230714,122100,65658810,5260,5260,5260,5260,0
20230714,122000,65658810,5260,5260,5260,5260,0
20230714,121900,65658810,5260,5270,5270,5260,6
20230714,121800,65627200,5270,5270,5270,5270,0
20230714,121700,65627200,5270,5270,5270,5270,0
20230714,121600,65627200,5270,5270,5270,5270,0
20230714,121500,65627200,5270,5270,5270,5270,0
20230714,121400,65627200,5270,5270,5270,5270,0
20230714,121300,65627200,5270,5270,5270,5270,0
20230714,121200,65627200,5270,5270,5270,5270,0
20230714,121100,65627200,5270,5270,5270,5270,0
20230714,121000,65627200,5270,5270,5270,5270,0
20230714,120900,65627200,5270,5270,5270,5270,0
20230714,120800,65627200,5270,5270,5270,5270,0
20230714,120700,65627200,5270,5270,5270,5270,1
20230714,120600,65621930,5270,5270,5270,5270,0
20230714,120500,65621930,5270,5270,5270,5270,0
20230714,120400,65621930,5270,5270,5270,5270,0
20230714,120300,65621930,5270,5270,5270,5270,0
20230714,120200,65621930,5270,5270,5270,5270,0
20230714,120100,65621930,5270,5270,5270,5270,0
20230714,120000,65621930,5270,5270,5270,5270,1
20230714,115900,65616660,5260,5260,5260,5260,0
20230714,115800,65616660,5260,5260,5260,5260,0
20230714,115700,65616660,5260,5260,5260,5260,0
20230714,115600,65616660,5260,5260,5260,5260,0
20230714,115500,65616660,5260,5260,5260,5260,0
20230714,115400,65616660,5260,5260,5260,5260,0
20230714,115300,65616660,5260,5260,5260,5260,0
20230714,115200,65616660,5260,5260,5260,5260,0
20230714,115100,65616660,5260,5260,5260,5260,0
20230714,115000,65616660,5260,5260,5260,5260,0
20230714,114900,65616660,5260,5260,5260,5260,470
20230714,114800,63144460,5260,5260,5260,5260,1
20230714,114700,63139200,5270,5270,5270,5270,0
20230714,114600,63139200,5270,5270,5270,5270,0
20230714,114500,63139200,5270,5270,5270,5270,0
20230714,114400,63139200,5270,5270,5270,5270,0
20230714,114300,63139200,5270,5270,5270,5270,0
20230714,114200,63139200,5270,5270,5270,5270,0
20230714,114100,63139200,5270,5270,5270,5270,0
20230714,114000,63139200,5270,5270,5270,5270,0
20230714,113900,63139200,5270,5270,5270,5270,0
20230714,113800,63139200,5270,5270,5270,5270,0
20230714,113700,63139200,5270,5270,5270,5270,0
20230714,113600,63139200,5270,5270,5270,5270,0
20230714,113500,63139200,5270,5270,5270,5270,0
20230714,113400,63139200,5270,5270,5270,5270,0
20230714,113300,63139200,5270,5270,5270,5270,0
20230714,113200,63139200,5270,5270,5270,5270,0
20230714,113100,63139200,5270,5270,5270,5270,0
20230714,113000,63139200,5270,5270,5270,5270,0
20230714,112900,63139200,5270,5290,5290,5220,4243
20230714,112800,40932270,5300,5300,5300,5300,0
20230714,112700,40932270,5300,5300,5300,5300,0
20230714,112600,40932270,5300,5300,5300,5220,4127
20230714,112500,19247920,5300,5300,5300,5300,0
20230714,112400,19247920,5300,5300,5300,5300,0
20230714,112300,19247920,5300,5300,5300,5300,0
20230714,112200,19247920,5300,5300,5300,5300,0
20230714,112100,19247920,5300,5300,5300,5300,0
20230714,112000,19247920,5300,5300,5300,5300,0
20230714,111900,19247920,5300,5300,5300,5300,0
20230714,111800,19247920,5300,5300,5300,5300,0
20230714,111700,19247920,5300,5300,5300,5300,0
20230714,111600,19247920,5300,5300,5300,5300,0
20230714,111500,19247920,5300,5300,5300,5300,0
20230714,111400,19247920,5300,5300,5300,5300,0
20230714,111300,19247920,5300,5300,5300,5300,0
20230714,111200,19247920,5300,5300,5300,5300,0
20230714,111100,19247920,5300,5300,5300,5300,200
20230714,111000,18187920,5300,5300,5300,5300,0
20230714,110900,18187920,5300,5300,5300,5300,0
20230714,110800,18187920,5300,5300,5300,5300,0
20230714,110700,18187920,5300,5300,5300,5300,0
20230714,110600,18187920,5300,5300,5300,5300,0
20230714,110500,18187920,5300,5300,5300,5300,0
20230714,110400,18187920,5300,5300,5300,5300,0
20230714,110300,18187920,5300,5300,5300,5300,0
20230714,110200,18187920,5300,5300,5300,5300,0
20230714,110100,18187920,5300,5300,5300,5300,0
20230714,110000,18187920,5300,5300,5300,5300,0
20230714,105900,18187920,5300,5300,5300,5300,0
20230714,105800,18187920,5300,5300,5300,5300,0
20230714,105700,18187920,5300,5300,5300,5300,0
20230714,105600,18187920,5300,5300,5300,5300,0
20230714,105500,18187920,5300,5300,5300,5300,0
20230714,105400,18187920,5300,5300,5300,5300,0
20230714,105300,18187920,5300,5300,5300,5300,0
20230714,105200,18187920,5300,5300,5300,5300,0
20230714,105100,18187920,5300,5300,5300,5300,0
20230714,105000,18187920,5300,5300,5300,5300,29
20230714,104900,18034220,5250,5300,5300,5250,100
20230714,104800,17505700,5300,5300,5300,5300,0
20230714,104700,17505700,5300,5300,5300,5300,0
20230714,104600,17505700,5300,5300,5300,5300,0
20230714,104500,17505700,5300,5270,5300,5270,700
20230714,104400,13803720,5270,5270,5270,5270,0
20230714,104300,13803720,5270,5270,5270,5270,2
20230714,104200,13793180,5270,5270,5270,5270,0
20230714,104100,13793180,5270,5270,5270,5270,20
20230714,104000,13687780,5240,5280,5280,5240,530
20230714,103900,10910540,5300,5300,5300,5300,0
20230714,103800,10910540,5300,5300,5300,5300,1
20230714,103700,10905240,5300,5300,5300,5300,0
20230714,103600,10905240,5300,5300,5300,5300,0
20230714,103500,10905240,5300,5300,5300,5300,0
20230714,103400,10905240,5300,5300,5300,5300,0
20230714,103300,10905240,5300,5300,5300,5300,0
20230714,103200,10905240,5300,5300,5300,5300,0
20230714,103100,10905240,5300,5300,5300,5300,0
20230714,103000,10905240,5300,5300,5300,5300,0
20230714,102900,10905240,5300,5300,5300,5300,1
20230714,102800,10899940,5300,5300,5300,5300,0
20230714,102700,10899940,5300,5300,5300,5300,0
20230714,102600,10899940,5300,5300,5300,5300,0
20230714,102500,10899940,5300,5300,5300,5300,74
20230714,102400,10507740,5300,5300,5300,5300,1
20230714,102300,10502440,5310,5310,5310,5310,0
20230714,102200,10502440,5310,5310,5310,5310,0
20230714,102100,10502440,5310,5310,5310,5310,1
20230714,102000,10497130,5310,5310,5310,5310,0
20230714,101900,10497130,5310,5310,5310,5310,0
20230714,101800,10497130,5310,5310,5310,5310,0
20230714,101700,10497130,5310,5310,5310,5310,0
20230714,101600,10497130,5310,5310,5310,5310,0
20230714,101500,10497130,5310,5310,5310,5310,0
20230714,101400,10497130,5310,5310,5310,5310,0
20230714,101300,10497130,5310,5310,5310,5310,0
20230714,101200,10497130,5310,5310,5310,5310,0
20230714,101100,10497130,5310,5310,5310,5310,0
20230714,101000,10497130,5310,5310,5310,5310,0
20230714,100900,10497130,5310,5310,5310,5310,0
20230714,100800,10497130,5310,5310,5310,5310,0
20230714,100700,10497130,5310,5310,5310,5310,0
20230714,100600,10497130,5310,5310,5310,5310,0
20230714,100500,10497130,5310,5310,5310,5310,0
20230714,100400,10497130,5310,5310,5310,5310,126
20230714,100300,9828070,5310,5300,5310,5300,384
20230714,100200,7789130,5300,5300,5300,5300,0
20230714,100100,7789130,5300,5300,5300,5300,0
20230714,100000,7789130,5300,5300,5300,5300,0
20230714,095900,7789130,5300,5300,5300,5300,0
20230714,095800,7789130,5300,5300,5300,5300,0
20230714,095700,7789130,5300,5300,5300,5300,0
20230714,095600,7789130,5300,5300,5300,5300,0
20230714,095500,7789130,5300,5300,5300,5300,1
20230714,095400,7783830,5300,5300,5300,5300,0
20230714,095300,7783830,5300,5300,5300,5300,0
20230714,095200,7783830,5300,5300,5300,5300,0
20230714,095100,7783830,5300,5300,5300,5300,0
20230714,095000,7783830,5300,5300,5300,5300,0
20230714,094900,7783830,5300,5300,5300,5300,0
20230714,094800,7783830,5300,5300,5300,5300,0
20230714,094700,7783830,5300,5300,5300,5300,0
20230714,094600,7783830,5300,5300,5300,5300,8
20230714,094500,7741430,5300,5300,5300,5300,1
20230714,094400,7736130,5300,5300,5300,5300,0
20230714,094300,7736130,5300,5300,5300,5300,0
20230714,094200,7736130,5300,5300,5300,5300,0
20230714,094100,7736130,5300,5300,5300,5300,1
20230714,094000,7730830,5300,5290,5310,5290,502
20230714,093900,5067230,5240,5290,5290,5240,181
20230714,093800,4118740,5300,5300,5300,5300,0
20230714,093700,4118740,5300,5300,5300,5300,0
20230714,093600,4118740,5300,5300,5300,5300,0
20230714,093500,4118740,5300,5280,5300,5220,251
20230714,093400,2803080,5310,5310,5310,5310,0
20230714,093300,2803080,5310,5310,5310,5310,5
20230714,093200,2776530,5310,5310,5310,5310,0
20230714,093100,2776530,5310,5310,5310,5310,0
20230714,093000,2776530,5310,5310,5310,5310,0
20230714,092900,2776530,5310,5310,5310,5310,0
20230714,092800,2776530,5310,5310,5310,5310,1
20230714,092700,2771220,5320,5320,5320,5320,0
20230714,092600,2771220,5320,5320,5320,5320,0
20230714,092500,2771220,5320,5320,5320,5320,0
20230714,092400,2771220,5320,5320,5320,5320,0
20230714,092300,2771220,5320,5320,5320,5320,0
20230714,092200,2771220,5320,5320,5320,5320,0
20230714,092100,2771220,5320,5320,5320,5320,2
20230714,092000,2760580,5320,5320,5320,5320,0
20230714,091900,2760580,5320,5320,5320,5320,0
20230714,091800,2760580,5320,5320,5320,5320,0
20230714,091700,2760580,5320,5320,5320,5320,0
20230714,091600,2760580,5320,5320,5320,5320,500
20230714,091500,100580,5320,5320,5320,5320,0
20230714,091400,100580,5320,5320,5320,5320,0
20230714,091300,100580,5320,5320,5320,5320,1
20230714,091200,95260,5320,5320,5320,5320,0
20230714,091100,95260,5320,5300,5320,5300,6
20230714,091000,63360,5280,5280,5280,5280,0
20230714,090900,63360,5280,5280,5280,5280,0
20230714,090800,63360,5280,5280,5280,5280,0
20230714,090700,63360,5280,5280,5280,5280,0
20230714,090600,63360,5280,5280,5280,5280,0
20230714,090500,63360,5280,5280,5280,5280,0
20230714,090400,63360,5280,5280,5280,5280,0
20230714,090300,63360,5280,5280,5280,5280,0
20230714,090200,63360,5280,5280,5280,5280,0
20230714,090100,63360,5280,5280,5280,5280,0
20230714,090000,63360,5280,5280,5280,5280,12