KissMeData/036710/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191000,259331670,3050,3050,3050,3050,648
20230704,190900,259331670,3050,3050,3050,3050,0
20230704,190800,259331670,3050,3050,3050,3050,0
20230704,190700,259331670,3050,3050,3050,3050,0
20230704,190600,259331670,3050,3050,3050,3050,0
20230704,190500,259331670,3050,3050,3050,3050,0
20230704,190400,259331670,3050,3050,3050,3050,0
20230704,190300,259331670,3050,3050,3050,3050,0
20230704,190200,259331670,3050,3050,3050,3050,0
20230704,190100,259331670,3050,3050,3050,3050,0
20230704,190000,259331670,3050,3050,3050,3050,0
20230704,185900,259331670,3050,3050,3050,3050,0
20230704,185800,259331670,3050,3050,3050,3050,0
20230704,185700,259331670,3050,3050,3050,3050,0
20230704,185600,259331670,3050,3050,3050,3050,0
20230704,185500,259331670,3050,3050,3050,3050,0
20230704,185400,259331670,3050,3050,3050,3050,0
20230704,185300,259331670,3050,3050,3050,3050,0
20230704,185200,259331670,3050,3050,3050,3050,0
20230704,185100,259331670,3050,3050,3050,3050,0
20230704,185000,259331670,3050,3050,3050,3050,0
20230704,184900,259331670,3050,3050,3050,3050,0
20230704,184800,259331670,3050,3050,3050,3050,0
20230704,184700,259331670,3050,3050,3050,3050,0
20230704,184600,259331670,3050,3050,3050,3050,0
20230704,184500,259331670,3050,3050,3050,3050,0
20230704,184400,259331670,3050,3050,3050,3050,0
20230704,184300,259331670,3050,3050,3050,3050,0
20230704,184200,259331670,3050,3050,3050,3050,0
20230704,184100,259331670,3050,3050,3050,3050,0
20230704,184000,259331670,3050,3050,3050,3050,648
20230704,183900,259331670,3050,3050,3050,3050,0
20230704,183800,259331670,3050,3050,3050,3050,0
20230704,183700,259331670,3050,3050,3050,3050,0
20230704,183600,259331670,3050,3050,3050,3050,0
20230704,183500,259331670,3050,3050,3050,3050,0
20230704,183400,259331670,3050,3050,3050,3050,0
20230704,183300,259331670,3050,3050,3050,3050,0
20230704,183200,259331670,3050,3050,3050,3050,0
20230704,183100,259331670,3050,3050,3050,3050,0
20230704,183000,259331670,3050,3050,3050,3050,0
20230704,182900,259331670,3050,3050,3050,3050,0
20230704,182800,259331670,3050,3050,3050,3050,0
20230704,182700,259331670,3050,3050,3050,3050,0
20230704,182600,259331670,3050,3050,3050,3050,0
20230704,182500,259331670,3050,3050,3050,3050,0
20230704,182400,259331670,3050,3050,3050,3050,0
20230704,182300,259331670,3050,3050,3050,3050,0
20230704,182200,259331670,3050,3050,3050,3050,0
20230704,182100,259331670,3050,3050,3050,3050,0
20230704,182000,259331670,3050,3050,3050,3050,0
20230704,181900,259331670,3050,3050,3050,3050,0
20230704,181800,259331670,3050,3050,3050,3050,0
20230704,181700,259331670,3050,3050,3050,3050,0
20230704,181600,259331670,3050,3050,3050,3050,0
20230704,181500,259331670,3050,3050,3050,3050,0
20230704,181400,259331670,3050,3050,3050,3050,0
20230704,181300,259331670,3050,3050,3050,3050,0
20230704,181200,259331670,3050,3050,3050,3050,0
20230704,181100,259331670,3050,3050,3050,3050,0
20230704,181000,259331670,3050,3050,3050,3050,648
20230704,180900,259331670,3050,3050,3050,3050,0
20230704,180800,259331670,3050,3050,3050,3050,0
20230704,180700,259331670,3050,3050,3050,3050,0
20230704,180600,259331670,3050,3050,3050,3050,0
20230704,180500,259331670,3050,3050,3050,3050,0
20230704,180400,259331670,3050,3050,3050,3050,0
20230704,180300,259331670,3050,3050,3050,3050,0
20230704,180200,259331670,3050,3050,3050,3050,0
20230704,180100,259331670,3050,3050,3050,3050,0
20230704,180000,259331670,3050,3050,3050,3050,0
20230704,175900,259331670,3050,3050,3050,3050,0
20230704,175800,259331670,3050,3050,3050,3050,0
20230704,175700,259331670,3050,3050,3050,3050,0
20230704,175600,259331670,3050,3050,3050,3050,0
20230704,175500,259331670,3050,3050,3050,3050,0
20230704,175400,259331670,3050,3050,3050,3050,0
20230704,175300,259331670,3050,3050,3050,3050,0
20230704,175200,259331670,3050,3050,3050,3050,0
20230704,175100,259331670,3050,3050,3050,3050,0
20230704,175000,259331670,3050,3050,3050,3050,0
20230704,174900,259331670,3050,3050,3050,3050,0
20230704,174800,259331670,3050,3050,3050,3050,0
20230704,174700,259331670,3050,3050,3050,3050,0
20230704,174600,259331670,3050,3050,3050,3050,0
20230704,174500,259331670,3050,3050,3050,3050,0
20230704,174400,259331670,3050,3050,3050,3050,0
20230704,174300,259331670,3050,3050,3050,3050,0
20230704,174200,259331670,3050,3050,3050,3050,0
20230704,174100,259331670,3050,3050,3050,3050,0
20230704,174000,259331670,3050,3050,3050,3050,648
20230704,173900,259331670,3050,3050,3050,3050,0
20230704,173800,259331670,3050,3050,3050,3050,0
20230704,173700,259331670,3050,3050,3050,3050,0
20230704,173600,259331670,3050,3050,3050,3050,0
20230704,173500,259331670,3050,3050,3050,3050,0
20230704,173400,259331670,3050,3050,3050,3050,0
20230704,173300,259331670,3050,3050,3050,3050,0
20230704,173200,259331670,3050,3050,3050,3050,0
20230704,173100,259331670,3050,3050,3050,3050,0
20230704,173000,259331670,3050,3050,3050,3050,0
20230704,172900,259331670,3050,3050,3050,3050,0
20230704,172800,259331670,3050,3050,3050,3050,0
20230704,172700,259331670,3050,3050,3050,3050,0
20230704,172600,259331670,3050,3050,3050,3050,0
20230704,172500,259331670,3050,3050,3050,3050,0
20230704,172400,259331670,3050,3050,3050,3050,0
20230704,172300,259331670,3050,3050,3050,3050,0
20230704,172200,259331670,3050,3050,3050,3050,0
20230704,172100,259331670,3050,3050,3050,3050,0
20230704,172000,259331670,3050,3050,3050,3050,0
20230704,171900,259331670,3050,3050,3050,3050,0
20230704,171800,259331670,3050,3050,3050,3050,0
20230704,171700,259331670,3050,3050,3050,3050,0
20230704,171600,259331670,3050,3050,3050,3050,0
20230704,171500,259331670,3050,3050,3050,3050,0
20230704,171400,259331670,3050,3050,3050,3050,0
20230704,171300,259331670,3050,3050,3050,3050,0
20230704,171200,259331670,3050,3050,3050,3050,0
20230704,171100,259331670,3050,3050,3050,3050,0
20230704,171000,259331670,3050,3050,3050,3050,648
20230704,170900,259331670,3050,3050,3050,3050,0
20230704,170800,259331670,3050,3050,3050,3050,0
20230704,170700,259331670,3050,3050,3050,3050,0
20230704,170600,259331670,3050,3050,3050,3050,0
20230704,170500,259331670,3050,3050,3050,3050,0
20230704,170400,259331670,3050,3050,3050,3050,0
20230704,170300,259331670,3050,3050,3050,3050,0
20230704,170200,259331670,3050,3050,3050,3050,0
20230704,170100,259331670,3050,3050,3050,3050,0
20230704,170000,259331670,3050,3050,3050,3050,0
20230704,165900,259331670,3050,3050,3050,3050,0
20230704,165800,259331670,3050,3050,3050,3050,0
20230704,165700,259331670,3050,3050,3050,3050,0
20230704,165600,259331670,3050,3050,3050,3050,0
20230704,165500,259331670,3050,3050,3050,3050,0
20230704,165400,259331670,3050,3050,3050,3050,0
20230704,165300,259331670,3050,3050,3050,3050,0
20230704,165200,259331670,3050,3050,3050,3050,0
20230704,165100,259331670,3050,3050,3050,3050,0
20230704,165000,259331670,3050,3050,3050,3050,0
20230704,164900,259331670,3050,3050,3050,3050,0
20230704,164800,259331670,3050,3050,3050,3050,0
20230704,164700,259331670,3050,3050,3050,3050,0
20230704,164600,259331670,3050,3050,3050,3050,0
20230704,164500,259331670,3050,3050,3050,3050,0
20230704,164400,259331670,3050,3050,3050,3050,0
20230704,164300,259331670,3050,3050,3050,3050,0
20230704,164200,259331670,3050,3050,3050,3050,0
20230704,164100,259331670,3050,3050,3050,3050,0
20230704,164000,259331670,3050,3050,3050,3050,648
20230704,163900,259331670,3050,3050,3050,3050,0
20230704,163800,259331670,3050,3050,3050,3050,0
20230704,163700,259331670,3050,3050,3050,3050,0
20230704,163600,259331670,3050,3050,3050,3050,0
20230704,163500,259331670,3050,3050,3050,3050,0
20230704,163400,259331670,3050,3050,3050,3050,0
20230704,163300,259331670,3050,3050,3050,3050,0
20230704,163200,259331670,3050,3050,3050,3050,0
20230704,163100,259331670,3050,3050,3050,3050,0
20230704,163000,259331670,3050,3050,3050,3050,0
20230704,162900,259331670,3050,3050,3050,3050,0
20230704,162800,259331670,3050,3050,3050,3050,0
20230704,162700,259331670,3050,3050,3050,3050,0
20230704,162600,259331670,3050,3050,3050,3050,0
20230704,162500,259331670,3050,3050,3050,3050,0
20230704,162400,259331670,3050,3050,3050,3050,0
20230704,162300,259331670,3050,3050,3050,3050,0
20230704,162200,259331670,3050,3050,3050,3050,0
20230704,162100,259331670,3050,3050,3050,3050,0
20230704,162000,259331670,3050,3050,3050,3050,0
20230704,161900,259331670,3050,3050,3050,3050,0
20230704,161800,259331670,3050,3050,3050,3050,0
20230704,161700,259331670,3050,3050,3050,3050,0
20230704,161600,259331670,3050,3050,3050,3050,0
20230704,161500,259331670,3050,3050,3050,3050,0
20230704,161400,259331670,3050,3050,3050,3050,0
20230704,161300,259331670,3050,3050,3050,3050,0
20230704,161200,259331670,3050,3050,3050,3050,0
20230704,161100,259331670,3050,3050,3050,3050,0
20230704,161000,259331670,3050,3050,3050,3050,648
20230704,160900,259331670,3050,3050,3050,3050,0
20230704,160800,259331670,3050,3050,3050,3050,0
20230704,160700,259331670,3050,3050,3050,3050,0
20230704,160600,259331670,3050,3050,3050,3050,0
20230704,160500,259331670,3050,3050,3050,3050,0
20230704,160400,259331670,3050,3050,3050,3050,0
20230704,160300,259331670,3050,3050,3050,3050,0
20230704,160200,259331670,3050,3050,3050,3050,0
20230704,160100,259331670,3050,3050,3050,3050,0
20230704,160000,259331670,3050,3050,3050,3050,0
20230704,155900,259331670,3050,3050,3050,3050,0
20230704,155800,259331670,3050,3050,3050,3050,0
20230704,155700,259331670,3050,3050,3050,3050,0
20230704,155600,259331670,3050,3050,3050,3050,0
20230704,155500,259331670,3050,3050,3050,3050,0
20230704,155400,259331670,3050,3050,3050,3050,0
20230704,155300,259331670,3050,3050,3050,3050,0
20230704,155200,259331670,3050,3050,3050,3050,0
20230704,155100,259331670,3050,3050,3050,3050,0
20230704,155000,259331670,3050,3050,3050,3050,0
20230704,154900,259331670,3050,3050,3050,3050,0
20230704,154800,259331670,3050,3050,3050,3050,0
20230704,154700,259331670,3050,3050,3050,3050,0
20230704,154600,259331670,3050,3050,3050,3050,0
20230704,154500,259331670,3050,3050,3050,3050,0
20230704,154400,259331670,3050,3050,3050,3050,0
20230704,154300,259331670,3050,3050,3050,3050,0
20230704,154200,259331670,3050,3050,3050,3050,0
20230704,154100,259331670,3050,3050,3050,3050,0
20230704,154000,259331670,3050,3050,3050,3050,648
20230704,153900,259331670,3050,3050,3050,3050,0
20230704,153800,259331670,3050,3050,3050,3050,0
20230704,153700,259331670,3050,3050,3050,3050,0
20230704,153600,259331670,3050,3050,3050,3050,0
20230704,153500,259331670,3050,3050,3050,3050,0
20230704,153400,259331670,3050,3050,3050,3050,0
20230704,153300,259331670,3050,3050,3050,3050,0
20230704,153200,259331670,3050,3050,3050,3050,0
20230704,153100,259331670,3050,3050,3050,3050,0
20230704,153000,259331670,3050,3050,3050,3050,648
20230704,152900,257355270,3045,3045,3045,3045,0
20230704,152800,257355270,3045,3045,3045,3045,0
20230704,152700,257355270,3045,3045,3045,3045,0
20230704,152600,257355270,3045,3045,3045,3045,0
20230704,152500,257355270,3045,3045,3045,3045,0
20230704,152400,257355270,3045,3045,3045,3045,0
20230704,152300,257355270,3045,3045,3045,3045,0
20230704,152200,257355270,3045,3045,3045,3045,0
20230704,152100,257355270,3045,3045,3045,3045,0
20230704,152000,257355270,3045,3045,3045,3045,0
20230704,151900,257355270,3045,3045,3050,3045,169
20230704,151800,256840595,3045,3045,3045,3045,664
20230704,151700,254818715,3045,3045,3045,3045,200
20230704,151600,254209715,3045,3035,3045,3035,303
20230704,151500,253287110,3045,3040,3045,3040,302
20230704,151400,252368345,3040,3045,3045,3040,166
20230704,151300,251863700,3045,3045,3045,3045,0
20230704,151200,251863700,3045,3045,3045,3045,0
20230704,151100,251863700,3045,3045,3045,3045,0
20230704,151000,251863700,3045,3045,3045,3045,0
20230704,150900,251863700,3045,3045,3045,3045,30
20230704,150800,251772350,3040,3040,3040,3040,3
20230704,150700,251763230,3040,3040,3040,3040,1
20230704,150600,251760190,3045,3045,3045,3045,0
20230704,150500,251760190,3045,3045,3045,3045,1001
20230704,150400,248712145,3045,3045,3045,3045,0
20230704,150300,248712145,3045,3050,3050,3045,1115
20230704,150200,245311985,3050,3050,3050,3050,0
20230704,150100,245311985,3050,3050,3050,3050,0
20230704,150000,245311985,3050,3050,3050,3050,5
20230704,145900,245296735,3040,3040,3040,3040,0
20230704,145800,245296735,3040,3040,3040,3040,0
20230704,145700,245296735,3040,3040,3040,3040,0
20230704,145600,245296735,3040,3040,3040,3040,0
20230704,145500,245296735,3040,3040,3040,3040,0
20230704,145400,245296735,3040,3040,3040,3040,3
20230704,145300,245287615,3040,3040,3040,3040,0
20230704,145200,245287615,3040,3045,3045,3040,200
20230704,145100,244679455,3050,3050,3050,3050,0
20230704,145000,244679455,3050,3050,3050,3050,19
20230704,144900,244621505,3045,3045,3045,3045,0
20230704,144800,244621505,3045,3045,3045,3045,0
20230704,144700,244621505,3045,3045,3045,3045,215
20230704,144600,243966830,3040,3040,3040,3040,0
20230704,144500,243966830,3040,3040,3040,3040,0
20230704,144400,243966830,3040,3040,3040,3040,0
20230704,144300,243966830,3040,3045,3045,3040,977
20230704,144200,240995490,3050,3050,3050,3050,30
20230704,144100,240903990,3050,3050,3050,3050,10
20230704,144000,240873490,3050,3050,3050,3050,0
20230704,143900,240873490,3050,3050,3050,3050,148
20230704,143800,240422090,3045,3045,3045,3040,133
20230704,143700,240017110,3040,3040,3040,3040,119
20230704,143600,239655350,3045,3045,3045,3045,7
20230704,143500,239634035,3045,3045,3045,3045,0
20230704,143400,239634035,3045,3045,3045,3045,30
20230704,143300,239542685,3045,3045,3045,3045,0
20230704,143200,239542685,3045,3045,3045,3045,7
20230704,143100,239521370,3045,3040,3045,3040,121
20230704,143000,239152935,3045,3045,3045,3045,30
20230704,142900,239061585,3045,3045,3045,3045,0
20230704,142800,239061585,3045,3045,3045,3045,7
20230704,142700,239040270,3040,3040,3040,3040,0
20230704,142600,239040270,3040,3040,3040,3040,492
20230704,142500,237544590,3040,3040,3040,3040,0
20230704,142400,237544590,3040,3040,3040,3040,0
20230704,142300,237544590,3040,3040,3040,3040,0
20230704,142200,237544590,3040,3040,3040,3040,0
20230704,142100,237544590,3040,3040,3040,3040,0
20230704,142000,237544590,3040,3040,3040,3040,0
20230704,141900,237544590,3040,3040,3040,3040,5
20230704,141800,237529390,3040,3040,3040,3040,0
20230704,141700,237529390,3040,3040,3040,3040,0
20230704,141600,237529390,3040,3040,3040,3040,0
20230704,141500,237529390,3040,3040,3040,3040,0
20230704,141400,237529390,3040,3040,3040,3040,0
20230704,141300,237529390,3040,3040,3040,3040,0
20230704,141200,237529390,3040,3040,3040,3040,53
20230704,141100,237368270,3040,3045,3045,3040,1466
20230704,141000,232904570,3045,3045,3045,3045,4
20230704,140900,232892390,3050,3050,3050,3050,30
20230704,140800,232800890,3050,3050,3050,3050,7
20230704,140700,232779540,3045,3045,3045,3045,1
20230704,140600,232776495,3050,3050,3050,3050,0
20230704,140500,232776495,3050,3050,3050,3050,30
20230704,140400,232684995,3045,3050,3050,3045,13
20230704,140300,232645375,3050,3050,3050,3050,0
20230704,140200,232645375,3050,3050,3050,3050,0
20230704,140100,232645375,3050,3050,3050,3050,30
20230704,140000,232553875,3050,3050,3050,3050,0
20230704,135900,232553875,3050,3050,3050,3050,900
20230704,135800,229808875,3045,3045,3045,3045,91
20230704,135700,229531780,3045,3045,3045,3045,0
20230704,135600,229531780,3045,3045,3045,3045,300
20230704,135500,228618280,3045,3045,3045,3045,0
20230704,135400,228618280,3045,3045,3045,3045,177
20230704,135300,228079315,3045,3045,3045,3045,396
20230704,135200,226873495,3050,3050,3050,3050,0
20230704,135100,226873495,3050,3050,3050,3050,0
20230704,135000,226873495,3050,3050,3050,3050,0
20230704,134900,226873495,3050,3050,3050,3050,0
20230704,134800,226873495,3050,3050,3050,3050,0
20230704,134700,226873495,3050,3045,3050,3045,266
20230704,134600,226062695,3045,3045,3045,3045,1
20230704,134500,226059650,3050,3050,3050,3050,0
20230704,134400,226059650,3050,3050,3050,3050,0
20230704,134300,226059650,3050,3050,3050,3050,396
20230704,134200,224851850,3050,3050,3050,3050,640
20230704,134100,222899850,3045,3045,3045,3045,0
20230704,134000,222899850,3045,3045,3045,3045,1
20230704,133900,222896805,3050,3050,3050,3050,697
20230704,133800,220770955,3050,3050,3050,3050,1327
20230704,133700,216723605,3050,3050,3050,3050,0
20230704,133600,216723605,3050,3050,3050,3050,1
20230704,133500,216720555,3055,3055,3055,3055,22
20230704,133400,216653345,3055,3055,3055,3055,104
20230704,133300,216335625,3055,3055,3055,3055,0
20230704,133200,216335625,3055,3055,3055,3055,0
20230704,133100,216335625,3055,3055,3055,3055,0
20230704,133000,216335625,3055,3055,3055,3055,0
20230704,132900,216335625,3055,3055,3055,3055,117
20230704,132800,215978190,3055,3055,3055,3055,123
20230704,132700,215602425,3055,3055,3055,3055,119
20230704,132600,215238880,3055,3060,3060,3055,69
20230704,132500,215028060,3060,3060,3060,3060,10
20230704,132400,214997460,3060,3055,3060,3055,1680
20230704,132300,209857560,3060,3050,3060,3050,2509
20230704,132200,202198035,3050,3040,3050,3040,9100
20230704,132100,174518905,3035,3035,3035,3035,1197
20230704,132000,170886010,3035,3035,3035,3035,0
20230704,131900,170886010,3035,3035,3035,3035,0
20230704,131800,170886010,3035,3035,3035,3035,0
20230704,131700,170886010,3035,3035,3035,3035,0
20230704,131600,170886010,3035,3035,3035,3035,1
20230704,131500,170882975,3030,3030,3030,3030,0
20230704,131400,170882975,3030,3030,3030,3030,0
20230704,131300,170882975,3030,3030,3030,3030,0
20230704,131200,170882975,3030,3030,3030,3030,279
20230704,131100,170037605,3025,3025,3025,3025,0
20230704,131000,170037605,3025,3025,3025,3025,700
20230704,130900,167920105,3030,3030,3030,3030,0
20230704,130800,167920105,3030,3030,3030,3030,0
20230704,130700,167920105,3030,3030,3030,3030,0
20230704,130600,167920105,3030,3030,3030,3030,102
20230704,130500,167611045,3030,3030,3030,3030,0
20230704,130400,167611045,3030,3030,3030,3030,0
20230704,130300,167611045,3030,3030,3030,3030,0
20230704,130200,167611045,3030,3030,3030,3030,0
20230704,130100,167611045,3030,3030,3030,3030,0
20230704,130000,167611045,3030,3030,3030,3030,15
20230704,125900,167565595,3030,3030,3030,3030,3628
20230704,125800,156572755,3020,3020,3020,3020,0
20230704,125700,156572755,3020,3020,3020,3020,1000
20230704,125600,153552755,3020,3020,3020,3020,0
20230704,125500,153552755,3020,3020,3020,3020,0
20230704,125400,153552755,3020,3020,3020,3020,0
20230704,125300,153552755,3020,3020,3020,3020,0
20230704,125200,153552755,3020,3020,3020,3020,3507
20230704,125100,142961615,3020,3030,3030,3020,701
20230704,125000,140844585,3020,3020,3020,3020,0
20230704,124900,140844585,3020,3020,3020,3020,0
20230704,124800,140844585,3020,3020,3020,3020,0
20230704,124700,140844585,3020,3020,3020,3020,0
20230704,124600,140844585,3020,3020,3020,3020,1411
20230704,124500,136583365,3025,3025,3025,3025,3000
20230704,124400,127508365,3020,3020,3020,3020,0
20230704,124300,127508365,3020,3020,3020,3020,0
20230704,124200,127508365,3020,3020,3020,3020,0
20230704,124100,127508365,3020,3020,3020,3020,0
20230704,124000,127508365,3020,3020,3020,3020,0
20230704,123900,127508365,3020,3020,3020,3020,100
20230704,123800,127206365,3020,3020,3020,3020,0
20230704,123700,127206365,3020,3020,3020,3020,80
20230704,123600,126964765,3015,3015,3015,3015,3
20230704,123500,126955720,3015,3020,3020,3015,1744
20230704,123400,121691685,3025,3025,3025,3025,0
20230704,123300,121691685,3025,3025,3025,3025,0
20230704,123200,121691685,3025,3025,3025,3025,0
20230704,123100,121691685,3025,3025,3025,3025,0
20230704,123000,121691685,3025,3025,3025,3025,0
20230704,122900,121691685,3025,3025,3025,3025,20
20230704,122800,121631185,3025,3025,3025,3025,1017
20230704,122700,118554760,3030,3030,3030,3030,30
20230704,122600,118463860,3030,3030,3030,3030,0
20230704,122500,118463860,3030,3030,3030,3030,0
20230704,122400,118463860,3030,3030,3030,3030,0
20230704,122300,118463860,3030,3030,3030,3030,0
20230704,122200,118463860,3030,3030,3030,3030,100
20230704,122100,118160860,3030,3030,3030,3030,0
20230704,122000,118160860,3030,3030,3030,3030,0
20230704,121900,118160860,3030,3030,3030,3030,0
20230704,121800,118160860,3030,3030,3030,3030,0
20230704,121700,118160860,3030,3030,3030,3030,0
20230704,121600,118160860,3030,3030,3030,3030,10
20230704,121500,118130560,3030,3025,3030,3025,81
20230704,121400,117885510,3025,3025,3025,3025,0
20230704,121300,117885510,3025,3020,3025,3020,2959
20230704,121200,108942125,3015,3015,3015,3015,150
20230704,121100,108489875,3015,3015,3015,3015,700
20230704,121000,106379375,3020,3020,3020,3020,0
20230704,120900,106379375,3020,3020,3020,3020,0
20230704,120800,106379375,3020,3020,3020,3020,0
20230704,120700,106379375,3020,3020,3020,3020,58
20230704,120600,106204215,3020,3020,3020,3020,0
20230704,120500,106204215,3020,3020,3020,3020,0
20230704,120400,106204215,3020,3020,3020,3020,200
20230704,120300,105600215,3025,3025,3025,3025,0
20230704,120200,105600215,3025,3025,3025,3025,0
20230704,120100,105600215,3025,3025,3025,3025,0
20230704,120000,105600215,3025,3025,3025,3025,0
20230704,115900,105600215,3025,3025,3025,3025,0
20230704,115800,105600215,3025,3025,3025,3025,0
20230704,115700,105600215,3025,3025,3025,3025,3533
20230704,115600,94912890,3020,3020,3020,3020,0
20230704,115500,94912890,3020,3020,3020,3020,786
20230704,115400,92539170,3020,3020,3020,3020,0
20230704,115300,92539170,3020,3020,3020,3020,0
20230704,115200,92539170,3020,3020,3020,3020,0
20230704,115100,92539170,3020,3020,3020,3020,0
20230704,115000,92539170,3020,3020,3020,3020,0
20230704,114900,92539170,3020,3020,3020,3020,0
20230704,114800,92539170,3020,3020,3020,3020,0
20230704,114700,92539170,3020,3020,3020,3020,0
20230704,114600,92539170,3020,3020,3020,3020,575
20230704,114500,90802670,3015,3015,3015,3015,0
20230704,114400,90802670,3015,3015,3015,3015,0
20230704,114300,90802670,3015,3015,3015,3015,0
20230704,114200,90802670,3015,3015,3015,3015,0
20230704,114100,90802670,3015,3015,3015,3015,0
20230704,114000,90802670,3015,3015,3015,3015,0
20230704,113900,90802670,3015,3015,3015,3015,0
20230704,113800,90802670,3015,3015,3015,3015,0
20230704,113700,90802670,3015,3020,3020,3015,500
20230704,113600,89293750,3020,3020,3020,3020,0
20230704,113500,89293750,3020,3020,3020,3020,0
20230704,113400,89293750,3020,3020,3020,3020,0
20230704,113300,89293750,3020,3025,3025,3020,500
20230704,113200,87783395,3030,3030,3030,3030,0
20230704,113100,87783395,3030,3030,3030,3030,79
20230704,113000,87544025,3025,3025,3025,3025,0
20230704,112900,87544025,3025,3025,3025,3025,0
20230704,112800,87544025,3025,3025,3025,3025,0
20230704,112700,87544025,3025,3025,3025,3025,0
20230704,112600,87544025,3025,3025,3025,3025,0
20230704,112500,87544025,3025,3025,3025,3025,0
20230704,112400,87544025,3025,3025,3025,3025,0
20230704,112300,87544025,3025,3025,3025,3025,0
20230704,112200,87544025,3025,3025,3025,3025,0
20230704,112100,87544025,3025,3025,3025,3025,1
20230704,112000,87541000,3015,3015,3015,3015,0
20230704,111900,87541000,3015,3015,3015,3015,0
20230704,111800,87541000,3015,3030,3030,3015,500
20230704,111700,86030320,3035,3035,3035,3035,14
20230704,111600,85987830,3035,3035,3035,3035,0
20230704,111500,85987830,3035,3035,3035,3035,16
20230704,111400,85939270,3035,3035,3035,3035,16
20230704,111300,85890710,3030,3030,3030,3030,0
20230704,111200,85890710,3030,3030,3030,3030,0
20230704,111100,85890710,3030,3030,3030,3030,0
20230704,111000,85890710,3030,3030,3030,3030,30
20230704,110900,85799810,3035,3035,3035,3035,0
20230704,110800,85799810,3035,3035,3035,3035,5
20230704,110700,85784635,3030,3030,3030,3030,0
20230704,110600,85784635,3030,3030,3030,3030,0
20230704,110500,85784635,3030,3030,3030,3030,60
20230704,110400,85602835,3030,3030,3030,3030,0
20230704,110300,85602835,3030,3030,3030,3030,0
20230704,110200,85602835,3030,3030,3030,3030,50
20230704,110100,85451335,3030,3035,3035,3030,107
20230704,110000,85127090,3035,3035,3035,3035,1
20230704,105900,85124055,3035,3035,3035,3035,0
20230704,105800,85124055,3035,3035,3035,3035,0
20230704,105700,85124055,3035,3035,3035,3035,0
20230704,105600,85124055,3035,3035,3035,3035,68
20230704,105500,84917675,3035,3035,3035,3035,308
20230704,105400,83982895,3035,3035,3035,3035,0
20230704,105300,83982895,3035,3035,3035,3035,0
20230704,105200,83982895,3035,3035,3035,3035,7
20230704,105100,83961650,3030,3030,3030,3030,0
20230704,105000,83961650,3030,3030,3030,3030,2
20230704,104900,83955590,3030,3030,3030,3030,700
20230704,104800,81834590,3030,3030,3030,3030,0
20230704,104700,81834590,3030,3030,3030,3030,0
20230704,104600,81834590,3030,3030,3030,3030,0
20230704,104500,81834590,3030,3030,3030,3030,500
20230704,104400,80319590,3040,3030,3040,3030,3275
20230704,104300,70392565,3030,3030,3030,3030,0
20230704,104200,70392565,3030,3030,3030,3030,0
20230704,104100,70392565,3030,3030,3030,3030,373
20230704,104000,69262375,3030,3030,3030,3030,3
20230704,103900,69253285,3030,3030,3030,3030,0
20230704,103800,69253285,3030,3030,3030,3030,2
20230704,103700,69247225,3030,3030,3030,3030,1
20230704,103600,69244195,3030,3020,3035,3020,1789
20230704,103500,63820650,3020,3020,3020,3020,19
20230704,103400,63763270,3020,3020,3020,3020,523
20230704,103300,62183810,3020,3020,3020,3020,0
20230704,103200,62183810,3020,3020,3020,3020,89
20230704,103100,61915030,3020,3020,3020,3020,352
20230704,103000,60851990,3020,3020,3020,3020,60
20230704,102900,60670790,3020,3020,3020,3020,0
20230704,102800,60670790,3020,3020,3020,3020,0
20230704,102700,60670790,3020,3020,3020,3020,1000
20230704,102600,57650790,3020,3025,3025,3020,849
20230704,102500,55086130,3025,3035,3035,3025,181
20230704,102400,54537875,3035,3035,3035,3035,0
20230704,102300,54537875,3035,3035,3035,3035,0
20230704,102200,54537875,3035,3035,3035,3035,37
20230704,102100,54425580,3030,3030,3030,3030,0
20230704,102000,54425580,3030,3030,3030,3030,535
20230704,101900,52804530,3030,3030,3030,3030,30
20230704,101800,52713630,3025,3025,3025,3025,0
20230704,101700,52713630,3025,3025,3025,3025,100
20230704,101600,52411130,3030,3030,3030,3030,30
20230704,101500,52320230,3030,3030,3030,3030,7
20230704,101400,52299020,3030,3030,3030,3030,0
20230704,101300,52299020,3030,3030,3030,3030,30
20230704,101200,52208120,3030,3030,3030,3030,0
20230704,101100,52208120,3030,3030,3030,3030,60
20230704,101000,52026320,3030,3030,3030,3030,0
20230704,100900,52026320,3030,3020,3030,3020,400
20230704,100800,50818020,3025,3025,3025,3025,0
20230704,100700,50818020,3025,3020,3025,3020,117
20230704,100600,50464115,3025,3025,3025,3025,617
20230704,100500,48597690,3030,3030,3030,3030,10
20230704,100400,48567390,3030,3030,3030,3030,30
20230704,100300,48476490,3030,3030,3030,3030,7
20230704,100200,48455280,3030,3030,3030,3030,0
20230704,100100,48455280,3030,3030,3030,3030,0
20230704,100000,48455280,3030,3030,3030,3030,244
20230704,095900,47715960,3030,3030,3030,3030,87
20230704,095800,47452350,3030,3030,3030,3030,26
20230704,095700,47373570,3030,3030,3030,3030,7
20230704,095600,47352360,3025,3025,3025,3025,0
20230704,095500,47352360,3025,3025,3025,3025,1
20230704,095400,47349335,3020,3025,3025,3020,80
20230704,095300,47107605,3020,3030,3030,3020,556
20230704,095200,45424995,3035,3030,3035,3030,118
20230704,095100,45066885,3035,3035,3035,3035,525
20230704,095000,43473510,3035,3035,3035,3035,54
20230704,094900,43309620,3030,3030,3030,3030,1
20230704,094800,43306590,3035,3035,3035,3035,0
20230704,094700,43306590,3035,3030,3035,3030,57
20230704,094600,43133845,3035,3030,3035,3030,62
20230704,094500,42945685,3030,3030,3030,3030,7
20230704,094400,42924475,3020,3020,3020,3020,0
20230704,094300,42924475,3020,3020,3020,3020,0
20230704,094200,42924475,3020,3020,3020,3020,416
20230704,094100,41668155,3020,3020,3025,3020,2821
20230704,094000,33148700,3020,3020,3020,3020,2840
20230704,093900,24571900,3030,3030,3030,3030,1
20230704,093800,24568870,3035,3025,3035,3020,835
20230704,093700,22046530,3035,3035,3035,3035,1
20230704,093600,22043495,3035,3035,3035,3035,7
20230704,093500,22022250,3025,3025,3025,3025,0
20230704,093400,22022250,3025,3025,3025,3025,26
20230704,093300,21943600,3035,3035,3035,3035,5
20230704,093200,21928425,3035,3030,3035,3030,19
20230704,093100,21870775,3020,3020,3020,3020,0
20230704,093000,21870775,3020,3020,3020,3020,498
20230704,092900,20366815,3020,3020,3020,3020,0
20230704,092800,20366815,3020,3020,3020,3020,0
20230704,092700,20366815,3020,3020,3020,3020,89
20230704,092600,20098035,3020,3020,3020,3020,7
20230704,092500,20076895,3020,3020,3020,3020,104
20230704,092400,19762815,3020,3020,3020,3020,430
20230704,092300,18464215,3020,3030,3030,3020,145
20230704,092200,18025250,3035,3035,3035,3035,0
20230704,092100,18025250,3035,3040,3040,3035,3288
20230704,092000,8029765,3040,3040,3040,3040,0
20230704,091900,8029765,3040,3040,3040,3040,0
20230704,091800,8029765,3040,3040,3040,3040,420
20230704,091700,6752965,3040,3045,3045,3040,175
20230704,091600,6220120,3040,3040,3040,3040,0
20230704,091500,6220120,3040,3040,3040,3040,7
20230704,091400,6198840,3020,3020,3020,3020,0
20230704,091300,6198840,3020,3030,3030,3020,94
20230704,091200,5914810,3040,3035,3040,3035,400
20230704,091100,4699280,3035,3035,3035,3035,0
20230704,091000,4699280,3035,3035,3035,3035,3
20230704,090900,4690175,3035,3035,3035,3035,10
20230704,090800,4659825,3035,3035,3035,3035,0
20230704,090700,4659825,3035,3035,3035,3035,4
20230704,090600,4647685,3035,3035,3035,3035,0
20230704,090500,4647685,3035,3035,3035,3035,0
20230704,090400,4647685,3035,3035,3035,3035,0
20230704,090300,4647685,3035,3035,3035,3035,16
20230704,090200,4599125,3040,3040,3040,3040,0
20230704,090100,4599125,3040,3025,3040,3025,374
20230704,090000,3462495,2995,2995,3050,2995,1155