KissMeData/039340/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191500,262630490,6000,6000,6000,6000,1831
20230706,191400,262630490,6000,6000,6000,6000,0
20230706,191300,262630490,6000,6000,6000,6000,0
20230706,191200,262630490,6000,6000,6000,6000,0
20230706,191100,262630490,6000,6000,6000,6000,0
20230706,191000,262630490,6000,6000,6000,6000,0
20230706,190900,262630490,6000,6000,6000,6000,0
20230706,190800,262630490,6000,6000,6000,6000,0
20230706,190700,262630490,6000,6000,6000,6000,0
20230706,190600,262630490,6000,6000,6000,6000,0
20230706,190500,262630490,6000,6000,6000,6000,0
20230706,190400,262630490,6000,6000,6000,6000,0
20230706,190300,262630490,6000,6000,6000,6000,0
20230706,190200,262630490,6000,6000,6000,6000,0
20230706,190100,262630490,6000,6000,6000,6000,0
20230706,190000,262630490,6000,6000,6000,6000,0
20230706,185900,262630490,6000,6000,6000,6000,0
20230706,185800,262630490,6000,6000,6000,6000,0
20230706,185700,262630490,6000,6000,6000,6000,0
20230706,185600,262630490,6000,6000,6000,6000,0
20230706,185500,262630490,6000,6000,6000,6000,0
20230706,185400,262630490,6000,6000,6000,6000,0
20230706,185300,262630490,6000,6000,6000,6000,0
20230706,185200,262630490,6000,6000,6000,6000,0
20230706,185100,262630490,6000,6000,6000,6000,0
20230706,185000,262630490,6000,6000,6000,6000,0
20230706,184900,262630490,6000,6000,6000,6000,0
20230706,184800,262630490,6000,6000,6000,6000,0
20230706,184700,262630490,6000,6000,6000,6000,0
20230706,184600,262630490,6000,6000,6000,6000,0
20230706,184500,262630490,6000,6000,6000,6000,1831
20230706,184400,262630490,6000,6000,6000,6000,0
20230706,184300,262630490,6000,6000,6000,6000,0
20230706,184200,262630490,6000,6000,6000,6000,0
20230706,184100,262630490,6000,6000,6000,6000,0
20230706,184000,262630490,6000,6000,6000,6000,0
20230706,183900,262630490,6000,6000,6000,6000,0
20230706,183800,262630490,6000,6000,6000,6000,0
20230706,183700,262630490,6000,6000,6000,6000,0
20230706,183600,262630490,6000,6000,6000,6000,0
20230706,183500,262630490,6000,6000,6000,6000,0
20230706,183400,262630490,6000,6000,6000,6000,0
20230706,183300,262630490,6000,6000,6000,6000,0
20230706,183200,262630490,6000,6000,6000,6000,0
20230706,183100,262630490,6000,6000,6000,6000,0
20230706,183000,262630490,6000,6000,6000,6000,0
20230706,182900,262630490,6000,6000,6000,6000,0
20230706,182800,262630490,6000,6000,6000,6000,0
20230706,182700,262630490,6000,6000,6000,6000,0
20230706,182600,262630490,6000,6000,6000,6000,0
20230706,182500,262630490,6000,6000,6000,6000,0
20230706,182400,262630490,6000,6000,6000,6000,0
20230706,182300,262630490,6000,6000,6000,6000,0
20230706,182200,262630490,6000,6000,6000,6000,0
20230706,182100,262630490,6000,6000,6000,6000,0
20230706,182000,262630490,6000,6000,6000,6000,0
20230706,181900,262630490,6000,6000,6000,6000,0
20230706,181800,262630490,6000,6000,6000,6000,0
20230706,181700,262630490,6000,6000,6000,6000,0
20230706,181600,262630490,6000,6000,6000,6000,0
20230706,181500,262630490,6000,6000,6000,6000,1831
20230706,181400,262630490,6000,6000,6000,6000,0
20230706,181300,262630490,6000,6000,6000,6000,0
20230706,181200,262630490,6000,6000,6000,6000,0
20230706,181100,262630490,6000,6000,6000,6000,0
20230706,181000,262630490,6000,6000,6000,6000,0
20230706,180900,262630490,6000,6000,6000,6000,0
20230706,180800,262630490,6000,6000,6000,6000,0
20230706,180700,262630490,6000,6000,6000,6000,0
20230706,180600,262630490,6000,6000,6000,6000,0
20230706,180500,262630490,6000,6000,6000,6000,0
20230706,180400,262630490,6000,6000,6000,6000,0
20230706,180300,262630490,6000,6000,6000,6000,0
20230706,180200,262630490,6000,6000,6000,6000,0
20230706,180100,262630490,6000,6000,6000,6000,0
20230706,180000,262630490,6000,6000,6000,6000,0
20230706,175900,262630490,6000,6000,6000,6000,0
20230706,175800,262630490,6000,6000,6000,6000,0
20230706,175700,262630490,6000,6000,6000,6000,0
20230706,175600,262630490,6000,6000,6000,6000,0
20230706,175500,262630490,6000,6000,6000,6000,0
20230706,175400,262630490,6000,6000,6000,6000,0
20230706,175300,262630490,6000,6000,6000,6000,0
20230706,175200,262630490,6000,6000,6000,6000,0
20230706,175100,262630490,6000,6000,6000,6000,0
20230706,175000,262630490,6000,6000,6000,6000,0
20230706,174900,262630490,6000,6000,6000,6000,0
20230706,174800,262630490,6000,6000,6000,6000,0
20230706,174700,262630490,6000,6000,6000,6000,0
20230706,174600,262630490,6000,6000,6000,6000,0
20230706,174500,262630490,6000,6000,6000,6000,1831
20230706,174400,262630490,6000,6000,6000,6000,0
20230706,174300,262630490,6000,6000,6000,6000,0
20230706,174200,262630490,6000,6000,6000,6000,0
20230706,174100,262630490,6000,6000,6000,6000,0
20230706,174000,262630490,6000,6000,6000,6000,0
20230706,173900,262630490,6000,6000,6000,6000,0
20230706,173800,262630490,6000,6000,6000,6000,0
20230706,173700,262630490,6000,6000,6000,6000,0
20230706,173600,262630490,6000,6000,6000,6000,0
20230706,173500,262630490,6000,6000,6000,6000,0
20230706,173400,262630490,6000,6000,6000,6000,0
20230706,173300,262630490,6000,6000,6000,6000,0
20230706,173200,262630490,6000,6000,6000,6000,0
20230706,173100,262630490,6000,6000,6000,6000,0
20230706,173000,262630490,6000,6000,6000,6000,0
20230706,172900,262630490,6000,6000,6000,6000,0
20230706,172800,262630490,6000,6000,6000,6000,0
20230706,172700,262630490,6000,6000,6000,6000,0
20230706,172600,262630490,6000,6000,6000,6000,0
20230706,172500,262630490,6000,6000,6000,6000,0
20230706,172400,262630490,6000,6000,6000,6000,0
20230706,172300,262630490,6000,6000,6000,6000,0
20230706,172200,262630490,6000,6000,6000,6000,0
20230706,172100,262630490,6000,6000,6000,6000,0
20230706,172000,262630490,6000,6000,6000,6000,0
20230706,171900,262630490,6000,6000,6000,6000,0
20230706,171800,262630490,6000,6000,6000,6000,0
20230706,171700,262630490,6000,6000,6000,6000,0
20230706,171600,262630490,6000,6000,6000,6000,0
20230706,171500,262630490,6000,6000,6000,6000,1831
20230706,171400,262630490,6000,6000,6000,6000,0
20230706,171300,262630490,6000,6000,6000,6000,0
20230706,171200,262630490,6000,6000,6000,6000,0
20230706,171100,262630490,6000,6000,6000,6000,0
20230706,171000,262630490,6000,6000,6000,6000,0
20230706,170900,262630490,6000,6000,6000,6000,0
20230706,170800,262630490,6000,6000,6000,6000,0
20230706,170700,262630490,6000,6000,6000,6000,0
20230706,170600,262630490,6000,6000,6000,6000,0
20230706,170500,262630490,6000,6000,6000,6000,0
20230706,170400,262630490,6000,6000,6000,6000,0
20230706,170300,262630490,6000,6000,6000,6000,0
20230706,170200,262630490,6000,6000,6000,6000,0
20230706,170100,262630490,6000,6000,6000,6000,0
20230706,170000,262630490,6000,6000,6000,6000,0
20230706,165900,262630490,6000,6000,6000,6000,0
20230706,165800,262630490,6000,6000,6000,6000,0
20230706,165700,262630490,6000,6000,6000,6000,0
20230706,165600,262630490,6000,6000,6000,6000,0
20230706,165500,262630490,6000,6000,6000,6000,0
20230706,165400,262630490,6000,6000,6000,6000,0
20230706,165300,262630490,6000,6000,6000,6000,0
20230706,165200,262630490,6000,6000,6000,6000,0
20230706,165100,262630490,6000,6000,6000,6000,0
20230706,165000,262630490,6000,6000,6000,6000,0
20230706,164900,262630490,6000,6000,6000,6000,0
20230706,164800,262630490,6000,6000,6000,6000,0
20230706,164700,262630490,6000,6000,6000,6000,0
20230706,164600,262630490,6000,6000,6000,6000,0
20230706,164500,262630490,6000,6000,6000,6000,1831
20230706,164400,262630490,6000,6000,6000,6000,0
20230706,164300,262630490,6000,6000,6000,6000,0
20230706,164200,262630490,6000,6000,6000,6000,0
20230706,164100,262630490,6000,6000,6000,6000,0
20230706,164000,262630490,6000,6000,6000,6000,0
20230706,163900,262630490,6000,6000,6000,6000,0
20230706,163800,262630490,6000,6000,6000,6000,0
20230706,163700,262630490,6000,6000,6000,6000,0
20230706,163600,262630490,6000,6000,6000,6000,0
20230706,163500,262630490,6000,6000,6000,6000,0
20230706,163400,262630490,6000,6000,6000,6000,0
20230706,163300,262630490,6000,6000,6000,6000,0
20230706,163200,262630490,6000,6000,6000,6000,0
20230706,163100,262630490,6000,6000,6000,6000,0
20230706,163000,262630490,6000,6000,6000,6000,0
20230706,162900,262630490,6000,6000,6000,6000,0
20230706,162800,262630490,6000,6000,6000,6000,0
20230706,162700,262630490,6000,6000,6000,6000,0
20230706,162600,262630490,6000,6000,6000,6000,0
20230706,162500,262630490,6000,6000,6000,6000,0
20230706,162400,262630490,6000,6000,6000,6000,0
20230706,162300,262630490,6000,6000,6000,6000,0
20230706,162200,262630490,6000,6000,6000,6000,0
20230706,162100,262630490,6000,6000,6000,6000,0
20230706,162000,262630490,6000,6000,6000,6000,0
20230706,161900,262630490,6000,6000,6000,6000,0
20230706,161800,262630490,6000,6000,6000,6000,0
20230706,161700,262630490,6000,6000,6000,6000,0
20230706,161600,262630490,6000,6000,6000,6000,0
20230706,161500,262630490,6000,6000,6000,6000,1831
20230706,161400,262630490,6000,6000,6000,6000,0
20230706,161300,262630490,6000,6000,6000,6000,0
20230706,161200,262630490,6000,6000,6000,6000,0
20230706,161100,262630490,6000,6000,6000,6000,0
20230706,161000,262630490,6000,6000,6000,6000,0
20230706,160900,262630490,6000,6000,6000,6000,0
20230706,160800,262630490,6000,6000,6000,6000,0
20230706,160700,262630490,6000,6000,6000,6000,0
20230706,160600,262630490,6000,6000,6000,6000,0
20230706,160500,262630490,6000,6000,6000,6000,0
20230706,160400,262630490,6000,6000,6000,6000,0
20230706,160300,262630490,6000,6000,6000,6000,0
20230706,160200,262630490,6000,6000,6000,6000,0
20230706,160100,262630490,6000,6000,6000,6000,0
20230706,160000,262630490,6000,6000,6000,6000,0
20230706,155900,262630490,6000,6000,6000,6000,0
20230706,155800,262630490,6000,6000,6000,6000,0
20230706,155700,262630490,6000,6000,6000,6000,0
20230706,155600,262630490,6000,6000,6000,6000,0
20230706,155500,262630490,6000,6000,6000,6000,0
20230706,155400,262630490,6000,6000,6000,6000,0
20230706,155300,262630490,6000,6000,6000,6000,0
20230706,155200,262630490,6000,6000,6000,6000,0
20230706,155100,262630490,6000,6000,6000,6000,0
20230706,155000,262630490,6000,6000,6000,6000,0
20230706,154900,262630490,6000,6000,6000,6000,0
20230706,154800,262630490,6000,6000,6000,6000,0
20230706,154700,262630490,6000,6000,6000,6000,0
20230706,154600,262630490,6000,6000,6000,6000,0
20230706,154500,262630490,6000,6000,6000,6000,1831
20230706,154400,262630490,6000,6000,6000,6000,0
20230706,154300,262630490,6000,6000,6000,6000,0
20230706,154200,262630490,6000,6000,6000,6000,0
20230706,154100,262630490,6000,6000,6000,6000,0
20230706,154000,262630490,6000,6000,6000,6000,0
20230706,153900,262630490,6000,6000,6000,6000,0
20230706,153800,262630490,6000,6000,6000,6000,0
20230706,153700,262630490,6000,6000,6000,6000,0
20230706,153600,262630490,6000,6000,6000,6000,0
20230706,153500,262630490,6000,6000,6000,6000,0
20230706,153400,262630490,6000,6000,6000,6000,0
20230706,153300,262630490,6000,6000,6000,6000,0
20230706,153200,262630490,6000,6000,6000,6000,0
20230706,153100,262630490,6000,6000,6000,6000,0
20230706,153000,262630490,6000,6000,6000,6000,1831
20230706,152900,251644490,5990,5990,5990,5990,0
20230706,152800,251644490,5990,5990,5990,5990,0
20230706,152700,251644490,5990,5990,5990,5990,0
20230706,152600,251644490,5990,5990,5990,5990,0
20230706,152500,251644490,5990,5990,5990,5990,0
20230706,152400,251644490,5990,5990,5990,5990,0
20230706,152300,251644490,5990,5990,5990,5990,0
20230706,152200,251644490,5990,5990,5990,5990,0
20230706,152100,251644490,5990,5990,5990,5990,0
20230706,152000,251644490,5990,5990,5990,5990,0
20230706,151900,251644490,5990,5990,5990,5980,2229
20230706,151800,238293480,5990,5990,5990,5990,0
20230706,151700,238293480,5990,5990,5990,5990,1
20230706,151600,238287490,5990,5990,5990,5990,158
20230706,151500,237341070,5990,5980,5990,5980,183
20230706,151400,236246720,5990,5990,5990,5990,0
20230706,151300,236246720,5990,5980,5990,5980,46
20230706,151200,235971630,5990,5990,5990,5990,0
20230706,151100,235971630,5990,5990,5990,5990,1
20230706,151000,235965640,5980,6000,6000,5980,531
20230706,150900,232786020,5990,6010,6010,5990,502
20230706,150800,229779000,6000,6000,6000,6000,0
20230706,150700,229779000,6000,6000,6000,6000,19
20230706,150600,229665000,6010,6010,6010,6010,0
20230706,150500,229665000,6010,6010,6010,6010,0
20230706,150400,229665000,6010,6010,6010,6010,1
20230706,150300,229658990,6000,6010,6010,6000,499
20230706,150200,226664000,6010,6000,6010,6000,215
20230706,150100,225373990,6010,6010,6010,6010,51
20230706,150000,225067480,6020,6020,6020,6020,10
20230706,145900,225007280,6020,6010,6020,6010,120
20230706,145800,224286070,6020,6020,6020,6020,5
20230706,145700,224255970,6020,6020,6020,6020,1
20230706,145600,224249950,6000,6010,6020,6000,606
20230706,145500,220611330,6020,6020,6020,6020,3
20230706,145400,220593270,6030,6030,6030,6030,0
20230706,145300,220593270,6030,6020,6030,6020,65
20230706,145200,220201950,6020,5990,6020,5990,2842
20230706,145100,203125370,5990,5980,6000,5980,1182
20230706,145000,196046180,5980,5950,5980,5950,1727
20230706,144900,185755450,5940,5910,5940,5910,1530
20230706,144800,176683120,5900,5900,5900,5890,279
20230706,144700,175037130,5920,5920,5920,5920,0
20230706,144600,175037130,5920,5920,5920,5920,1
20230706,144500,175031210,5900,5900,5900,5900,0
20230706,144400,175031210,5900,5920,5920,5900,1957
20230706,144300,163464040,5940,5940,5940,5940,1
20230706,144200,163458100,5920,5920,5920,5920,20
20230706,144100,163339700,5940,5940,5940,5940,1
20230706,144000,163333760,5930,5920,5940,5920,45
20230706,143900,163067330,5940,5940,5940,5940,0
20230706,143800,163067330,5940,5930,5940,5930,11
20230706,143700,163002090,5940,5940,5940,5930,113
20230706,143600,162331970,5920,5920,5920,5920,20
20230706,143500,162213570,5940,5920,5940,5920,2
20230706,143400,162201710,5940,5930,5940,5930,474
20230706,143300,159390880,5930,5930,5930,5930,70
20230706,143200,158975780,5940,5940,5940,5940,0
20230706,143100,158975780,5940,5930,5940,5930,401
20230706,143000,156597840,5940,5940,5940,5940,0
20230706,142900,156597840,5940,5940,5940,5940,0
20230706,142800,156597840,5940,5940,5940,5940,0
20230706,142700,156597840,5940,5940,5940,5940,0
20230706,142600,156597840,5940,5940,5940,5940,0
20230706,142500,156597840,5940,5940,5940,5940,0
20230706,142400,156597840,5940,5940,5940,5940,0
20230706,142300,156597840,5940,5940,5940,5940,0
20230706,142200,156597840,5940,5940,5940,5940,0
20230706,142100,156597840,5940,5940,5940,5940,22
20230706,142000,156467160,5940,5940,5940,5940,0
20230706,141900,156467160,5940,5940,5940,5940,3
20230706,141800,156449340,5940,5940,5940,5940,36
20230706,141700,156235500,5930,5930,5930,5930,14
20230706,141600,156152480,5930,5940,5940,5930,86
20230706,141500,155642360,5950,5950,5950,5950,0
20230706,141400,155642360,5950,5950,5950,5950,0
20230706,141300,155642360,5950,5950,5950,5950,0
20230706,141200,155642360,5950,5950,5950,5950,0
20230706,141100,155642360,5950,5950,5950,5950,0
20230706,141000,155642360,5950,5940,5950,5940,2
20230706,140900,155630470,5950,5950,5950,5950,0
20230706,140800,155630470,5950,5950,5950,5950,0
20230706,140700,155630470,5950,5950,5950,5950,0
20230706,140600,155630470,5950,5950,5950,5950,0
20230706,140500,155630470,5950,5950,5950,5950,0
20230706,140400,155630470,5950,5950,5950,5950,0
20230706,140300,155630470,5950,5950,5950,5950,0
20230706,140200,155630470,5950,5950,5950,5950,0
20230706,140100,155630470,5950,5950,5950,5950,0
20230706,140000,155630470,5950,5950,5950,5950,0
20230706,135900,155630470,5950,5950,5950,5950,0
20230706,135800,155630470,5950,5950,5950,5950,0
20230706,135700,155630470,5950,5950,5950,5950,0
20230706,135600,155630470,5950,5950,5950,5950,0
20230706,135500,155630470,5950,5950,5950,5950,0
20230706,135400,155630470,5950,5950,5950,5950,0
20230706,135300,155630470,5950,5950,5950,5950,0
20230706,135200,155630470,5950,5950,5950,5950,0
20230706,135100,155630470,5950,5950,5950,5950,0
20230706,135000,155630470,5950,5950,5950,5950,0
20230706,134900,155630470,5950,5950,5950,5950,0
20230706,134800,155630470,5950,5950,5950,5950,0
20230706,134700,155630470,5950,5950,5950,5950,0
20230706,134600,155630470,5950,5950,5950,5950,0
20230706,134500,155630470,5950,5950,5950,5950,0
20230706,134400,155630470,5950,5950,5950,5950,0
20230706,134300,155630470,5950,5950,5950,5950,0
20230706,134200,155630470,5950,5950,5950,5950,5
20230706,134100,155600720,5940,5940,5940,5940,70
20230706,134000,155184920,5940,5940,5940,5940,0
20230706,133900,155184920,5940,5940,5940,5940,30
20230706,133800,155006720,5940,5940,5940,5940,0
20230706,133700,155006720,5940,5940,5940,5940,0
20230706,133600,155006720,5940,5940,5940,5940,0
20230706,133500,155006720,5940,5940,5940,5940,9
20230706,133400,154953260,5940,5940,5940,5940,0
20230706,133300,154953260,5940,5940,5940,5940,0
20230706,133200,154953260,5940,5940,5940,5940,11
20230706,133100,154887920,5930,5930,5930,5930,1
20230706,133000,154881990,5940,5920,5940,5920,3
20230706,132900,154864210,5940,5940,5940,5940,1
20230706,132800,154858270,5940,5920,5970,5920,10
20230706,132700,154798980,5970,5940,5970,5940,5
20230706,132600,154769220,5930,5930,5930,5930,240
20230706,132500,153346020,5930,5930,5930,5930,0
20230706,132400,153346020,5930,5930,5930,5930,9
20230706,132300,153292650,5930,5930,5930,5930,62
20230706,132200,152924990,5950,5950,5950,5950,0
20230706,132100,152924990,5950,5950,5950,5950,0
20230706,132000,152924990,5950,5950,5950,5940,90
20230706,131900,152390370,5950,5950,5950,5950,2
20230706,131800,152378470,5960,5960,5960,5960,0
20230706,131700,152378470,5960,5960,5960,5960,0
20230706,131600,152378470,5960,5960,5960,5960,0
20230706,131500,152378470,5960,5960,5960,5960,0
20230706,131400,152378470,5960,5960,5960,5960,0
20230706,131300,152378470,5960,5960,5960,5960,0
20230706,131200,152378470,5960,5960,5960,5960,84
20230706,131100,151877830,5970,5970,5970,5970,0
20230706,131000,151877830,5970,5970,5970,5970,0
20230706,130900,151877830,5970,5970,5970,5970,0
20230706,130800,151877830,5970,5970,5970,5970,0
20230706,130700,151877830,5970,5970,5970,5970,0
20230706,130600,151877830,5970,5970,5970,5970,0
20230706,130500,151877830,5970,5960,5970,5960,2
20230706,130400,151865900,5960,5930,5970,5930,170
20230706,130300,150857710,5930,5930,5930,5930,150
20230706,130200,149968210,5970,5970,5970,5960,3
20230706,130100,149950310,5940,5940,5970,5940,13
20230706,130000,149873060,5970,5970,5970,5970,0
20230706,125900,149873060,5970,5970,5970,5970,5
20230706,125800,149843210,5970,5970,5970,5970,0
20230706,125700,149843210,5970,5970,5970,5970,0
20230706,125600,149843210,5970,5970,5970,5970,0
20230706,125500,149843210,5970,5970,5970,5970,1
20230706,125400,149837240,5980,5980,5980,5980,0
20230706,125300,149837240,5980,5980,5980,5980,0
20230706,125200,149837240,5980,5980,5980,5980,0
20230706,125100,149837240,5980,5940,5980,5940,50
20230706,125000,149539060,5930,5930,5930,5930,712
20230706,124900,145316900,5920,5920,5920,5920,0
20230706,124800,145316900,5920,5920,5920,5920,0
20230706,124700,145316900,5920,5920,5920,5920,0
20230706,124600,145316900,5920,5920,5920,5920,0
20230706,124500,145316900,5920,5920,5920,5920,0
20230706,124400,145316900,5920,5920,5920,5920,0
20230706,124300,145316900,5920,5920,5920,5920,0
20230706,124200,145316900,5920,5920,5920,5920,0
20230706,124100,145316900,5920,5920,5920,5920,0
20230706,124000,145316900,5920,5920,5920,5920,0
20230706,123900,145316900,5920,5920,5920,5920,0
20230706,123800,145316900,5920,5920,5920,5920,27
20230706,123700,145157060,5900,5910,5910,5900,215
20230706,123600,143887200,5920,5920,5920,5920,680
20230706,123500,139861600,5930,5930,5930,5930,0
20230706,123400,139861600,5930,5930,5930,5930,11
20230706,123300,139796370,5920,5920,5920,5920,0
20230706,123200,139796370,5920,5920,5920,5920,1
20230706,123100,139790450,5920,5940,5940,5920,2
20230706,123000,139778590,5940,5940,5940,5940,0
20230706,122900,139778590,5940,5940,5940,5940,0
20230706,122800,139778590,5940,5940,5940,5940,0
20230706,122700,139778590,5940,5940,5940,5940,0
20230706,122600,139778590,5940,5940,5940,5940,0
20230706,122500,139778590,5940,5940,5940,5940,0
20230706,122400,139778590,5940,5940,5940,5940,0
20230706,122300,139778590,5940,5940,5940,5940,0
20230706,122200,139778590,5940,5940,5940,5940,0
20230706,122100,139778590,5940,5940,5940,5940,2
20230706,122000,139766710,5940,5940,5940,5940,0
20230706,121900,139766710,5940,5940,5940,5940,0
20230706,121800,139766710,5940,5940,5940,5940,0
20230706,121700,139766710,5940,5930,5940,5930,18
20230706,121600,139659960,5940,5940,5940,5940,0
20230706,121500,139659960,5940,5940,5940,5940,1
20230706,121400,139654020,5930,5930,5930,5930,100
20230706,121300,139061020,5940,5940,5940,5940,0
20230706,121200,139061020,5940,5940,5940,5940,0
20230706,121100,139061020,5940,5940,5940,5940,0
20230706,121000,139061020,5940,5940,5940,5940,0
20230706,120900,139061020,5940,5940,5940,5940,0
20230706,120800,139061020,5940,5940,5940,5940,1
20230706,120700,139055080,5920,5930,5930,5920,515
20230706,120600,136001350,5950,5950,5950,5950,0
20230706,120500,136001350,5950,5930,5950,5930,6
20230706,120400,135965750,5970,5970,5970,5970,0
20230706,120300,135965750,5970,5950,5970,5950,4
20230706,120200,135941930,5940,5940,5940,5940,0
20230706,120100,135941930,5940,5940,5940,5940,0
20230706,120000,135941930,5940,5940,5940,5940,0
20230706,115900,135941930,5940,5940,5940,5940,0
20230706,115800,135941930,5940,5940,5940,5940,0
20230706,115700,135941930,5940,5940,5940,5940,0
20230706,115600,135941930,5940,5940,5940,5940,0
20230706,115500,135941930,5940,5940,5940,5940,1
20230706,115400,135935990,5940,5940,5940,5940,0
20230706,115300,135935990,5940,5940,5940,5940,0
20230706,115200,135935990,5940,5940,5940,5940,0
20230706,115100,135935990,5940,5940,5940,5940,0
20230706,115000,135935990,5940,5940,5940,5940,0
20230706,114900,135935990,5940,5940,5940,5940,0
20230706,114800,135935990,5940,5940,5940,5940,0
20230706,114700,135935990,5940,5950,5950,5940,4899
20230706,114600,106800970,5960,5960,5960,5960,0
20230706,114500,106800970,5960,5960,5960,5960,0
20230706,114400,106800970,5960,5960,5960,5960,200
20230706,114300,105608970,5960,5960,5960,5960,0
20230706,114200,105608970,5960,5960,5960,5960,0
20230706,114100,105608970,5960,5960,5960,5960,0
20230706,114000,105608970,5960,5970,5970,5960,4891
20230706,113900,76425340,5970,5970,5970,5970,0
20230706,113800,76425340,5970,5970,5970,5970,0
20230706,113700,76425340,5970,5970,5970,5970,0
20230706,113600,76425340,5970,5970,5970,5970,0
20230706,113500,76425340,5970,5970,5970,5970,0
20230706,113400,76425340,5970,5970,5970,5970,0
20230706,113300,76425340,5970,5970,5970,5970,0
20230706,113200,76425340,5970,5970,5970,5970,0
20230706,113100,76425340,5970,5970,5970,5970,0
20230706,113000,76425340,5970,5970,5970,5970,0
20230706,112900,76425340,5970,5970,5970,5970,0
20230706,112800,76425340,5970,5970,5970,5970,0
20230706,112700,76425340,5970,5970,5970,5970,0
20230706,112600,76425340,5970,5970,5970,5970,0
20230706,112500,76425340,5970,5970,5970,5970,0
20230706,112400,76425340,5970,5970,5970,5970,30
20230706,112300,76246240,5980,5980,5980,5980,0
20230706,112200,76246240,5980,5980,5980,5980,0
20230706,112100,76246240,5980,5980,5980,5980,0
20230706,112000,76246240,5980,5980,5980,5980,0
20230706,111900,76246240,5980,5980,5980,5980,624
20230706,111800,72514720,5980,5980,5980,5980,0
20230706,111700,72514720,5980,5980,5980,5980,0
20230706,111600,72514720,5980,5980,5980,5980,0
20230706,111500,72514720,5980,5980,5980,5980,0
20230706,111400,72514720,5980,5990,5990,5980,304
20230706,111300,70695970,5980,5980,5980,5980,0
20230706,111200,70695970,5980,5980,5980,5980,0
20230706,111100,70695970,5980,5980,5980,5980,0
20230706,111000,70695970,5980,5980,5980,5980,155
20230706,110900,69769070,5980,5980,5980,5980,0
20230706,110800,69769070,5980,5980,5980,5980,0
20230706,110700,69769070,5980,5980,5980,5980,0
20230706,110600,69769070,5980,5980,5980,5980,3
20230706,110500,69751130,5960,5960,5960,5960,0
20230706,110400,69751130,5960,5960,5960,5960,85
20230706,110300,69244530,5970,5970,5970,5970,1
20230706,110200,69238560,5960,5960,5960,5960,0
20230706,110100,69238560,5960,5960,5960,5960,113
20230706,110000,68565080,5960,5960,5960,5960,0
20230706,105900,68565080,5960,5970,5970,5960,248
20230706,105800,67086350,5980,5980,5980,5980,1
20230706,105700,67080370,5970,5970,5970,5970,0
20230706,105600,67080370,5970,5970,5970,5970,0
20230706,105500,67080370,5970,5970,5970,5970,0
20230706,105400,67080370,5970,5970,5970,5970,0
20230706,105300,67080370,5970,5970,5970,5970,0
20230706,105200,67080370,5970,5970,5970,5970,0
20230706,105100,67080370,5970,5970,5970,5970,0
20230706,105000,67080370,5970,5970,5970,5970,0
20230706,104900,67080370,5970,5970,5970,5970,0
20230706,104800,67080370,5970,5980,5980,5970,898
20230706,104700,61710820,5980,5980,5980,5980,0
20230706,104600,61710820,5980,5980,5980,5980,0
20230706,104500,61710820,5980,5980,5980,5980,16
20230706,104400,61615140,5980,5980,5980,5980,101
20230706,104300,61011160,5980,5980,5980,5980,0
20230706,104200,61011160,5980,5980,5980,5980,0
20230706,104100,61011160,5980,5980,5980,5980,0
20230706,104000,61011160,5980,5980,5980,5980,0
20230706,103900,61011160,5980,5980,5980,5980,0
20230706,103800,61011160,5980,5980,5980,5980,0
20230706,103700,61011160,5980,5980,5980,5980,0
20230706,103600,61011160,5980,5980,5980,5980,0
20230706,103500,61011160,5980,5980,5980,5980,0
20230706,103400,61011160,5980,5980,5980,5980,0
20230706,103300,61011160,5980,5980,5980,5980,0
20230706,103200,61011160,5980,5980,5980,5980,0
20230706,103100,61011160,5980,5980,5980,5980,0
20230706,103000,61011160,5980,5980,5980,5980,0
20230706,102900,61011160,5980,5980,5980,5980,0
20230706,102800,61011160,5980,5980,5980,5980,0
20230706,102700,61011160,5980,5980,5980,5980,0
20230706,102600,61011160,5980,5980,5980,5980,0
20230706,102500,61011160,5980,5980,5980,5980,0
20230706,102400,61011160,5980,5980,5980,5980,12
20230706,102300,60939400,5980,5980,5980,5980,0
20230706,102200,60939400,5980,5980,5980,5980,0
20230706,102100,60939400,5980,5980,5980,5980,0
20230706,102000,60939400,5980,5980,5980,5980,0
20230706,101900,60939400,5980,5980,5980,5980,10
20230706,101800,60879600,5980,5980,5980,5980,0
20230706,101700,60879600,5980,5980,5980,5980,0
20230706,101600,60879600,5980,5980,5980,5980,0
20230706,101500,60879600,5980,5980,5980,5980,0
20230706,101400,60879600,5980,5980,5980,5980,0
20230706,101300,60879600,5980,5980,5980,5980,0
20230706,101200,60879600,5980,5980,5980,5980,0
20230706,101100,60879600,5980,5980,5980,5980,0
20230706,101000,60879600,5980,5980,5980,5980,0
20230706,100900,60879600,5980,5980,5980,5980,0
20230706,100800,60879600,5980,5980,5980,5980,2
20230706,100700,60867640,5990,5990,5990,5990,0
20230706,100600,60867640,5990,5990,5990,5990,0
20230706,100500,60867640,5990,5990,5990,5990,16
20230706,100400,60771800,5980,5980,5980,5980,0
20230706,100300,60771800,5980,5980,5980,5980,334
20230706,100200,58774480,5980,5980,5980,5980,0
20230706,100100,58774480,5980,5980,5980,5980,0
20230706,100000,58774480,5980,5980,5980,5980,0
20230706,095900,58774480,5980,5980,5980,5980,0
20230706,095800,58774480,5980,5980,5980,5980,0
20230706,095700,58774480,5980,5980,5980,5980,0
20230706,095600,58774480,5980,5980,5980,5980,0
20230706,095500,58774480,5980,5980,5980,5980,0
20230706,095400,58774480,5980,5980,5980,5980,0
20230706,095300,58774480,5980,5980,5980,5980,300
20230706,095200,56980480,5980,5980,5980,5980,629
20230706,095100,53219060,5970,5970,5970,5970,0
20230706,095000,53219060,5970,5970,5970,5970,0
20230706,094900,53219060,5970,5970,5980,5970,409
20230706,094800,50773940,5970,5970,5970,5970,21
20230706,094700,50648570,5970,5970,5970,5970,513
20230706,094600,47585960,5970,5970,5970,5970,9
20230706,094500,47532230,5970,5980,5980,5970,7
20230706,094400,47490400,5970,5970,5970,5970,0
20230706,094300,47490400,5970,5980,5980,5970,417
20230706,094200,44997570,5980,5980,5980,5980,100
20230706,094100,44399570,5980,5980,5980,5980,10
20230706,094000,44339770,5970,5970,5970,5970,0
20230706,093900,44339770,5970,5970,5970,5970,81
20230706,093800,43856200,5980,5980,5980,5980,0
20230706,093700,43856200,5980,5980,5980,5980,301
20230706,093600,42056220,5970,5970,5970,5970,5
20230706,093500,42026370,5980,5980,5980,5980,381
20230706,093400,39747990,5990,5990,5990,5990,0
20230706,093300,39747990,5990,5990,5990,5990,0
20230706,093200,39747990,5990,5990,5990,5990,1
20230706,093100,39742000,5980,5990,5990,5980,383
20230706,093000,37451650,5980,5980,5980,5980,30
20230706,092900,37272250,5980,5980,5980,5980,0
20230706,092800,37272250,5980,5980,5980,5980,0
20230706,092700,37272250,5980,5980,5980,5980,38
20230706,092600,37045010,5980,5980,5980,5980,0
20230706,092500,37045010,5980,5990,5990,5980,1021
20230706,092400,30929290,6000,6000,6000,6000,700
20230706,092300,26729290,6000,6000,6000,6000,0
20230706,092200,26729290,6000,6010,6010,6000,663
20230706,092100,22748750,6020,6020,6020,6020,30
20230706,092000,22568150,6040,6040,6040,6040,201
20230706,091900,21354110,6040,6040,6040,6040,0
20230706,091800,21354110,6040,6030,6040,6030,70
20230706,091700,20931620,6020,6020,6020,6020,0
20230706,091600,20931620,6020,6020,6030,6020,6
20230706,091500,20895480,6030,6000,6030,6000,351
20230706,091400,18789000,6000,6010,6010,6000,17
20230706,091300,18686930,6000,6000,6000,6000,22
20230706,091200,18554930,6010,6010,6010,6010,59
20230706,091100,18200340,6030,6030,6040,6030,201
20230706,091000,16986320,6050,6020,6050,6000,49
20230706,090900,16691930,6000,6010,6060,6000,1527
20230706,090800,7523430,6030,6000,6030,6000,67
20230706,090700,7121340,6000,6000,6000,6000,0
20230706,090600,7121340,6000,6000,6000,6000,0
20230706,090500,7121340,6000,6000,6000,6000,0
20230706,090400,7121340,6000,5990,6000,5990,7
20230706,090300,7079380,5990,5990,5990,5990,2
20230706,090200,7067400,6000,6030,6030,6000,151
20230706,090100,6160760,6030,6030,6030,6030,0
20230706,090000,6160760,6030,6040,6040,6030,1020