KissMeData/039740/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191300,125255945,3500,3500,3500,3500,278
20230704,191200,125255945,3500,3500,3500,3500,0
20230704,191100,125255945,3500,3500,3500,3500,0
20230704,191000,125255945,3500,3500,3500,3500,0
20230704,190900,125255945,3500,3500,3500,3500,0
20230704,190800,125255945,3500,3500,3500,3500,0
20230704,190700,125255945,3500,3500,3500,3500,0
20230704,190600,125255945,3500,3500,3500,3500,0
20230704,190500,125255945,3500,3500,3500,3500,0
20230704,190400,125255945,3500,3500,3500,3500,0
20230704,190300,125255945,3500,3500,3500,3500,0
20230704,190200,125255945,3500,3500,3500,3500,0
20230704,190100,125255945,3500,3500,3500,3500,0
20230704,190000,125255945,3500,3500,3500,3500,0
20230704,185900,125255945,3500,3500,3500,3500,0
20230704,185800,125255945,3500,3500,3500,3500,0
20230704,185700,125255945,3500,3500,3500,3500,0
20230704,185600,125255945,3500,3500,3500,3500,0
20230704,185500,125255945,3500,3500,3500,3500,0
20230704,185400,125255945,3500,3500,3500,3500,0
20230704,185300,125255945,3500,3500,3500,3500,0
20230704,185200,125255945,3500,3500,3500,3500,0
20230704,185100,125255945,3500,3500,3500,3500,0
20230704,185000,125255945,3500,3500,3500,3500,0
20230704,184900,125255945,3500,3500,3500,3500,0
20230704,184800,125255945,3500,3500,3500,3500,0
20230704,184700,125255945,3500,3500,3500,3500,0
20230704,184600,125255945,3500,3500,3500,3500,0
20230704,184500,125255945,3500,3500,3500,3500,0
20230704,184400,125255945,3500,3500,3500,3500,0
20230704,184300,125255945,3500,3500,3500,3500,278
20230704,184200,125255945,3500,3500,3500,3500,0
20230704,184100,125255945,3500,3500,3500,3500,0
20230704,184000,125255945,3500,3500,3500,3500,0
20230704,183900,125255945,3500,3500,3500,3500,0
20230704,183800,125255945,3500,3500,3500,3500,0
20230704,183700,125255945,3500,3500,3500,3500,0
20230704,183600,125255945,3500,3500,3500,3500,0
20230704,183500,125255945,3500,3500,3500,3500,0
20230704,183400,125255945,3500,3500,3500,3500,0
20230704,183300,125255945,3500,3500,3500,3500,0
20230704,183200,125255945,3500,3500,3500,3500,0
20230704,183100,125255945,3500,3500,3500,3500,0
20230704,183000,125255945,3500,3500,3500,3500,0
20230704,182900,125255945,3500,3500,3500,3500,0
20230704,182800,125255945,3500,3500,3500,3500,0
20230704,182700,125255945,3500,3500,3500,3500,0
20230704,182600,125255945,3500,3500,3500,3500,0
20230704,182500,125255945,3500,3500,3500,3500,0
20230704,182400,125255945,3500,3500,3500,3500,0
20230704,182300,125255945,3500,3500,3500,3500,0
20230704,182200,125255945,3500,3500,3500,3500,0
20230704,182100,125255945,3500,3500,3500,3500,0
20230704,182000,125255945,3500,3500,3500,3500,0
20230704,181900,125255945,3500,3500,3500,3500,0
20230704,181800,125255945,3500,3500,3500,3500,0
20230704,181700,125255945,3500,3500,3500,3500,0
20230704,181600,125255945,3500,3500,3500,3500,0
20230704,181500,125255945,3500,3500,3500,3500,0
20230704,181400,125255945,3500,3500,3500,3500,0
20230704,181300,125255945,3500,3500,3500,3500,278
20230704,181200,125255945,3500,3500,3500,3500,0
20230704,181100,125255945,3500,3500,3500,3500,0
20230704,181000,125255945,3500,3500,3500,3500,0
20230704,180900,125255945,3500,3500,3500,3500,0
20230704,180800,125255945,3500,3500,3500,3500,0
20230704,180700,125255945,3500,3500,3500,3500,0
20230704,180600,125255945,3500,3500,3500,3500,0
20230704,180500,125255945,3500,3500,3500,3500,0
20230704,180400,125255945,3500,3500,3500,3500,0
20230704,180300,125255945,3500,3500,3500,3500,0
20230704,180200,125255945,3500,3500,3500,3500,0
20230704,180100,125255945,3500,3500,3500,3500,0
20230704,180000,125255945,3500,3500,3500,3500,0
20230704,175900,125255945,3500,3500,3500,3500,0
20230704,175800,125255945,3500,3500,3500,3500,0
20230704,175700,125255945,3500,3500,3500,3500,0
20230704,175600,125255945,3500,3500,3500,3500,0
20230704,175500,125255945,3500,3500,3500,3500,0
20230704,175400,125255945,3500,3500,3500,3500,0
20230704,175300,125255945,3500,3500,3500,3500,0
20230704,175200,125255945,3500,3500,3500,3500,0
20230704,175100,125255945,3500,3500,3500,3500,0
20230704,175000,125255945,3500,3500,3500,3500,0
20230704,174900,125255945,3500,3500,3500,3500,0
20230704,174800,125255945,3500,3500,3500,3500,0
20230704,174700,125255945,3500,3500,3500,3500,0
20230704,174600,125255945,3500,3500,3500,3500,0
20230704,174500,125255945,3500,3500,3500,3500,0
20230704,174400,125255945,3500,3500,3500,3500,0
20230704,174300,125255945,3500,3500,3500,3500,278
20230704,174200,125255945,3500,3500,3500,3500,0
20230704,174100,125255945,3500,3500,3500,3500,0
20230704,174000,125255945,3500,3500,3500,3500,0
20230704,173900,125255945,3500,3500,3500,3500,0
20230704,173800,125255945,3500,3500,3500,3500,0
20230704,173700,125255945,3500,3500,3500,3500,0
20230704,173600,125255945,3500,3500,3500,3500,0
20230704,173500,125255945,3500,3500,3500,3500,0
20230704,173400,125255945,3500,3500,3500,3500,0
20230704,173300,125255945,3500,3500,3500,3500,0
20230704,173200,125255945,3500,3500,3500,3500,0
20230704,173100,125255945,3500,3500,3500,3500,0
20230704,173000,125255945,3500,3500,3500,3500,0
20230704,172900,125255945,3500,3500,3500,3500,0
20230704,172800,125255945,3500,3500,3500,3500,0
20230704,172700,125255945,3500,3500,3500,3500,0
20230704,172600,125255945,3500,3500,3500,3500,0
20230704,172500,125255945,3500,3500,3500,3500,0
20230704,172400,125255945,3500,3500,3500,3500,0
20230704,172300,125255945,3500,3500,3500,3500,0
20230704,172200,125255945,3500,3500,3500,3500,0
20230704,172100,125255945,3500,3500,3500,3500,0
20230704,172000,125255945,3500,3500,3500,3500,0
20230704,171900,125255945,3500,3500,3500,3500,0
20230704,171800,125255945,3500,3500,3500,3500,0
20230704,171700,125255945,3500,3500,3500,3500,0
20230704,171600,125255945,3500,3500,3500,3500,0
20230704,171500,125255945,3500,3500,3500,3500,0
20230704,171400,125255945,3500,3500,3500,3500,0
20230704,171300,125255945,3500,3500,3500,3500,278
20230704,171200,125255945,3500,3500,3500,3500,0
20230704,171100,125255945,3500,3500,3500,3500,0
20230704,171000,125255945,3500,3500,3500,3500,0
20230704,170900,125255945,3500,3500,3500,3500,0
20230704,170800,125255945,3500,3500,3500,3500,0
20230704,170700,125255945,3500,3500,3500,3500,0
20230704,170600,125255945,3500,3500,3500,3500,0
20230704,170500,125255945,3500,3500,3500,3500,0
20230704,170400,125255945,3500,3500,3500,3500,0
20230704,170300,125255945,3500,3500,3500,3500,0
20230704,170200,125255945,3500,3500,3500,3500,0
20230704,170100,125255945,3500,3500,3500,3500,0
20230704,170000,125255945,3500,3500,3500,3500,0
20230704,165900,125255945,3500,3500,3500,3500,0
20230704,165800,125255945,3500,3500,3500,3500,0
20230704,165700,125255945,3500,3500,3500,3500,0
20230704,165600,125255945,3500,3500,3500,3500,0
20230704,165500,125255945,3500,3500,3500,3500,0
20230704,165400,125255945,3500,3500,3500,3500,0
20230704,165300,125255945,3500,3500,3500,3500,0
20230704,165200,125255945,3500,3500,3500,3500,0
20230704,165100,125255945,3500,3500,3500,3500,0
20230704,165000,125255945,3500,3500,3500,3500,0
20230704,164900,125255945,3500,3500,3500,3500,0
20230704,164800,125255945,3500,3500,3500,3500,0
20230704,164700,125255945,3500,3500,3500,3500,0
20230704,164600,125255945,3500,3500,3500,3500,0
20230704,164500,125255945,3500,3500,3500,3500,0
20230704,164400,125255945,3500,3500,3500,3500,0
20230704,164300,125255945,3500,3500,3500,3500,278
20230704,164200,125255945,3500,3500,3500,3500,0
20230704,164100,125255945,3500,3500,3500,3500,0
20230704,164000,125255945,3500,3500,3500,3500,0
20230704,163900,125255945,3500,3500,3500,3500,0
20230704,163800,125255945,3500,3500,3500,3500,0
20230704,163700,125255945,3500,3500,3500,3500,0
20230704,163600,125255945,3500,3500,3500,3500,0
20230704,163500,125255945,3500,3500,3500,3500,0
20230704,163400,125255945,3500,3500,3500,3500,0
20230704,163300,125255945,3500,3500,3500,3500,0
20230704,163200,125255945,3500,3500,3500,3500,0
20230704,163100,125255945,3500,3500,3500,3500,0
20230704,163000,125255945,3500,3500,3500,3500,0
20230704,162900,125255945,3500,3500,3500,3500,0
20230704,162800,125255945,3500,3500,3500,3500,0
20230704,162700,125255945,3500,3500,3500,3500,0
20230704,162600,125255945,3500,3500,3500,3500,0
20230704,162500,125255945,3500,3500,3500,3500,0
20230704,162400,125255945,3500,3500,3500,3500,0
20230704,162300,125255945,3500,3500,3500,3500,0
20230704,162200,125255945,3500,3500,3500,3500,0
20230704,162100,125255945,3500,3500,3500,3500,0
20230704,162000,125255945,3500,3500,3500,3500,0
20230704,161900,125255945,3500,3500,3500,3500,0
20230704,161800,125255945,3500,3500,3500,3500,0
20230704,161700,125255945,3500,3500,3500,3500,0
20230704,161600,125255945,3500,3500,3500,3500,0
20230704,161500,125255945,3500,3500,3500,3500,0
20230704,161400,125255945,3500,3500,3500,3500,0
20230704,161300,125255945,3500,3500,3500,3500,278
20230704,161200,125255945,3500,3500,3500,3500,0
20230704,161100,125255945,3500,3500,3500,3500,0
20230704,161000,125255945,3500,3500,3500,3500,0
20230704,160900,125255945,3500,3500,3500,3500,0
20230704,160800,125255945,3500,3500,3500,3500,0
20230704,160700,125255945,3500,3500,3500,3500,0
20230704,160600,125255945,3500,3500,3500,3500,0
20230704,160500,125255945,3500,3500,3500,3500,0
20230704,160400,125255945,3500,3500,3500,3500,0
20230704,160300,125255945,3500,3500,3500,3500,0
20230704,160200,125255945,3500,3500,3500,3500,0
20230704,160100,125255945,3500,3500,3500,3500,0
20230704,160000,125255945,3500,3500,3500,3500,0
20230704,155900,125255945,3500,3500,3500,3500,0
20230704,155800,125255945,3500,3500,3500,3500,0
20230704,155700,125255945,3500,3500,3500,3500,0
20230704,155600,125255945,3500,3500,3500,3500,0
20230704,155500,125255945,3500,3500,3500,3500,0
20230704,155400,125255945,3500,3500,3500,3500,0
20230704,155300,125255945,3500,3500,3500,3500,0
20230704,155200,125255945,3500,3500,3500,3500,0
20230704,155100,125255945,3500,3500,3500,3500,0
20230704,155000,125255945,3500,3500,3500,3500,0
20230704,154900,125255945,3500,3500,3500,3500,0
20230704,154800,125255945,3500,3500,3500,3500,0
20230704,154700,125255945,3500,3500,3500,3500,0
20230704,154600,125255945,3500,3500,3500,3500,0
20230704,154500,125255945,3500,3500,3500,3500,0
20230704,154400,125255945,3500,3500,3500,3500,0
20230704,154300,125255945,3500,3500,3500,3500,278
20230704,154200,125255945,3500,3500,3500,3500,0
20230704,154100,125255945,3500,3500,3500,3500,0
20230704,154000,125255945,3500,3500,3500,3500,0
20230704,153900,125255945,3500,3500,3500,3500,0
20230704,153800,125255945,3500,3500,3500,3500,0
20230704,153700,125255945,3500,3500,3500,3500,0
20230704,153600,125255945,3500,3500,3500,3500,0
20230704,153500,125255945,3500,3500,3500,3500,0
20230704,153400,125255945,3500,3500,3500,3500,0
20230704,153300,125255945,3500,3500,3500,3500,0
20230704,153200,125255945,3500,3500,3500,3500,0
20230704,153100,125255945,3500,3500,3500,3500,0
20230704,153000,125255945,3500,3500,3500,3500,278
20230704,152900,124282945,3500,3500,3500,3500,0
20230704,152800,124282945,3500,3500,3500,3500,0
20230704,152700,124282945,3500,3500,3500,3500,0
20230704,152600,124282945,3500,3500,3500,3500,0
20230704,152500,124282945,3500,3500,3500,3500,0
20230704,152400,124282945,3500,3500,3500,3500,0
20230704,152300,124282945,3500,3500,3500,3500,0
20230704,152200,124282945,3500,3500,3500,3500,0
20230704,152100,124282945,3500,3500,3500,3500,0
20230704,152000,124282945,3500,3500,3500,3500,0
20230704,151900,124282945,3500,3510,3510,3495,1880
20230704,151800,117694725,3510,3510,3510,3510,18
20230704,151700,117631545,3510,3510,3510,3510,14
20230704,151600,117582405,3510,3520,3520,3510,6
20230704,151500,117561335,3510,3510,3510,3510,27
20230704,151400,117466565,3520,3520,3520,3520,1
20230704,151300,117463045,3520,3520,3520,3520,26
20230704,151200,117371525,3515,3510,3515,3510,899
20230704,151100,114211550,3510,3510,3510,3510,49
20230704,151000,114039560,3510,3510,3510,3510,10
20230704,150900,114004460,3510,3510,3510,3510,0
20230704,150800,114004460,3510,3500,3510,3500,42
20230704,150700,113857440,3500,3500,3500,3500,37
20230704,150600,113727940,3495,3495,3495,3495,0
20230704,150500,113727940,3495,3495,3495,3495,44
20230704,150400,113574160,3495,3495,3495,3495,0
20230704,150300,113574160,3495,3495,3495,3495,1
20230704,150200,113570665,3495,3495,3495,3495,39
20230704,150100,113434360,3500,3500,3500,3500,15
20230704,150000,113381860,3500,3500,3500,3500,0
20230704,145900,113381860,3500,3500,3500,3500,0
20230704,145800,113381860,3500,3500,3500,3500,2
20230704,145700,113374860,3500,3500,3500,3500,41
20230704,145600,113231360,3495,3495,3495,3495,0
20230704,145500,113231360,3495,3495,3495,3495,0
20230704,145400,113231360,3495,3495,3495,3495,40
20230704,145300,113091560,3510,3510,3510,3510,0
20230704,145200,113091560,3510,3510,3510,3510,0
20230704,145100,113091560,3510,3510,3510,3510,0
20230704,145000,113091560,3510,3510,3510,3510,0
20230704,144900,113091560,3510,3510,3510,3510,0
20230704,144800,113091560,3510,3510,3510,3510,0
20230704,144700,113091560,3510,3510,3510,3510,0
20230704,144600,113091560,3510,3510,3510,3510,0
20230704,144500,113091560,3510,3510,3510,3510,0
20230704,144400,113091560,3510,3510,3510,3510,0
20230704,144300,113091560,3510,3510,3510,3510,1
20230704,144200,113088050,3495,3495,3495,3495,35
20230704,144100,112965725,3515,3515,3515,3515,0
20230704,144000,112965725,3515,3510,3515,3510,32
20230704,143900,112853260,3515,3515,3515,3515,0
20230704,143800,112853260,3515,3515,3515,3515,0
20230704,143700,112853260,3515,3515,3515,3515,0
20230704,143600,112853260,3515,3515,3515,3515,0
20230704,143500,112853260,3515,3515,3515,3515,0
20230704,143400,112853260,3515,3515,3515,3515,0
20230704,143300,112853260,3515,3515,3515,3515,0
20230704,143200,112853260,3515,3510,3515,3510,46
20230704,143100,112691575,3515,3510,3515,3510,51
20230704,143000,112512320,3495,3495,3495,3495,0
20230704,142900,112512320,3495,3495,3495,3495,0
20230704,142800,112512320,3495,3495,3495,3495,0
20230704,142700,112512320,3495,3495,3495,3495,0
20230704,142600,112512320,3495,3495,3495,3495,0
20230704,142500,112512320,3495,3495,3495,3495,0
20230704,142400,112512320,3495,3495,3495,3490,549
20230704,142300,110593600,3495,3495,3495,3495,0
20230704,142200,110593600,3495,3495,3495,3495,0
20230704,142100,110593600,3495,3495,3495,3495,0
20230704,142000,110593600,3495,3495,3495,3495,0
20230704,141900,110593600,3495,3495,3495,3495,0
20230704,141800,110593600,3495,3495,3495,3495,0
20230704,141700,110593600,3495,3495,3495,3495,0
20230704,141600,110593600,3495,3495,3495,3495,46
20230704,141500,110432830,3515,3515,3515,3515,0
20230704,141400,110432830,3515,3515,3515,3515,0
20230704,141300,110432830,3515,3515,3515,3515,0
20230704,141200,110432830,3515,3515,3515,3515,0
20230704,141100,110432830,3515,3515,3515,3515,0
20230704,141000,110432830,3515,3515,3515,3515,0
20230704,140900,110432830,3515,3515,3515,3515,0
20230704,140800,110432830,3515,3515,3515,3515,0
20230704,140700,110432830,3515,3515,3515,3515,0
20230704,140600,110432830,3515,3515,3515,3515,0
20230704,140500,110432830,3515,3515,3515,3515,0
20230704,140400,110432830,3515,3515,3515,3515,0
20230704,140300,110432830,3515,3515,3515,3515,0
20230704,140200,110432830,3515,3515,3515,3515,0
20230704,140100,110432830,3515,3515,3515,3515,0
20230704,140000,110432830,3515,3515,3515,3515,0
20230704,135900,110432830,3515,3515,3515,3515,0
20230704,135800,110432830,3515,3515,3515,3515,0
20230704,135700,110432830,3515,3515,3515,3515,0
20230704,135600,110432830,3515,3515,3515,3515,0
20230704,135500,110432830,3515,3485,3515,3485,3271
20230704,135400,99018880,3485,3485,3485,3485,0
20230704,135300,99018880,3485,3485,3485,3485,0
20230704,135200,99018880,3485,3485,3485,3485,0
20230704,135100,99018880,3485,3485,3485,3485,0
20230704,135000,99018880,3485,3485,3485,3485,0
20230704,134900,99018880,3485,3485,3485,3485,0
20230704,134800,99018880,3485,3485,3485,3485,0
20230704,134700,99018880,3485,3485,3485,3485,21
20230704,134600,98945695,3485,3485,3485,3485,0
20230704,134500,98945695,3485,3480,3485,3480,60
20230704,134400,98736845,3465,3465,3465,3465,0
20230704,134300,98736845,3465,3465,3465,3465,0
20230704,134200,98736845,3465,3465,3465,3465,0
20230704,134100,98736845,3465,3465,3465,3465,0
20230704,134000,98736845,3465,3465,3465,3465,0
20230704,133900,98736845,3465,3470,3470,3465,386
20230704,133800,97399330,3465,3465,3465,3465,0
20230704,133700,97399330,3465,3465,3465,3465,0
20230704,133600,97399330,3465,3465,3465,3465,0
20230704,133500,97399330,3465,3465,3465,3465,0
20230704,133400,97399330,3465,3465,3465,3465,0
20230704,133300,97399330,3465,3465,3465,3465,0
20230704,133200,97399330,3465,3465,3465,3465,41
20230704,133100,97257265,3480,3480,3480,3480,0
20230704,133000,97257265,3480,3480,3480,3480,50
20230704,132900,97083265,3480,3480,3480,3480,5
20230704,132800,97065865,3480,3480,3480,3480,0
20230704,132700,97065865,3480,3480,3480,3480,12
20230704,132600,97024105,3470,3470,3470,3470,0
20230704,132500,97024105,3470,3470,3470,3470,0
20230704,132400,97024105,3470,3470,3470,3470,0
20230704,132300,97024105,3470,3470,3470,3470,0
20230704,132200,97024105,3470,3470,3470,3470,0
20230704,132100,97024105,3470,3470,3480,3470,198
20230704,132000,96336865,3465,3465,3465,3465,5
20230704,131900,96319540,3470,3470,3470,3470,4
20230704,131800,96305660,3460,3460,3460,3460,0
20230704,131700,96305660,3460,3460,3460,3460,0
20230704,131600,96305660,3460,3460,3460,3460,46
20230704,131500,96146500,3460,3460,3460,3460,0
20230704,131400,96146500,3460,3460,3460,3460,0
20230704,131300,96146500,3460,3460,3460,3460,0
20230704,131200,96146500,3460,3460,3460,3460,0
20230704,131100,96146500,3460,3460,3460,3460,0
20230704,131000,96146500,3460,3460,3460,3460,0
20230704,130900,96146500,3460,3460,3460,3460,0
20230704,130800,96146500,3460,3460,3460,3460,0
20230704,130700,96146500,3460,3460,3460,3460,0
20230704,130600,96146500,3460,3460,3460,3460,1
20230704,130500,96143040,3480,3480,3480,3480,0
20230704,130400,96143040,3480,3480,3480,3480,0
20230704,130300,96143040,3480,3480,3480,3480,0
20230704,130200,96143040,3480,3480,3480,3480,0
20230704,130100,96143040,3480,3480,3480,3480,3
20230704,130000,96132600,3480,3480,3480,3480,0
20230704,125900,96132600,3480,3480,3480,3480,0
20230704,125800,96132600,3480,3480,3480,3480,0
20230704,125700,96132600,3480,3480,3480,3480,0
20230704,125600,96132600,3480,3480,3480,3480,0
20230704,125500,96132600,3480,3480,3480,3480,0
20230704,125400,96132600,3480,3480,3480,3480,0
20230704,125300,96132600,3480,3460,3480,3460,113
20230704,125200,95740940,3460,3460,3460,3460,0
20230704,125100,95740940,3460,3460,3460,3460,124
20230704,125000,95311900,3460,3460,3460,3460,0
20230704,124900,95311900,3460,3460,3460,3460,399
20230704,124800,93931360,3465,3465,3465,3465,0
20230704,124700,93931360,3465,3465,3480,3465,94
20230704,124600,93605635,3480,3480,3480,3480,0
20230704,124500,93605635,3480,3465,3480,3465,281
20230704,124400,92631940,3480,3480,3480,3480,4
20230704,124300,92618020,3470,3465,3480,3465,116
20230704,124200,92215705,3480,3480,3480,3480,0
20230704,124100,92215705,3480,3465,3480,3465,83
20230704,124000,91928050,3480,3480,3480,3480,1
20230704,123900,91924570,3480,3475,3480,3465,80
20230704,123800,91647315,3475,3475,3475,3475,0
20230704,123700,91647315,3475,3465,3475,3465,81
20230704,123600,91366640,3465,3465,3465,3465,0
20230704,123500,91366640,3465,3465,3475,3465,125
20230704,123400,90933505,3480,3480,3480,3480,1
20230704,123300,90930025,3470,3470,3470,3470,0
20230704,123200,90930025,3470,3480,3480,3470,33
20230704,123100,90815505,3470,3470,3470,3470,43
20230704,123000,90666295,3480,3480,3480,3480,1
20230704,122900,90662815,3480,3480,3480,3480,0
20230704,122800,90662815,3480,3480,3480,3480,1
20230704,122700,90659335,3470,3470,3470,3470,0
20230704,122600,90659335,3470,3470,3470,3470,43
20230704,122500,90510125,3480,3480,3480,3480,1
20230704,122400,90506645,3480,3480,3480,3480,0
20230704,122300,90506645,3480,3480,3480,3480,1
20230704,122200,90503165,3480,3480,3480,3480,0
20230704,122100,90503165,3480,3480,3480,3480,1
20230704,122000,90499685,3480,3480,3480,3480,0
20230704,121900,90499685,3480,3480,3480,3480,1
20230704,121800,90496205,3480,3480,3480,3480,0
20230704,121700,90496205,3480,3480,3480,3480,1
20230704,121600,90492725,3480,3480,3480,3480,0
20230704,121500,90492725,3480,3480,3480,3480,1
20230704,121400,90489245,3480,3480,3480,3480,0
20230704,121300,90489245,3480,3480,3480,3480,1
20230704,121200,90485765,3480,3480,3480,3480,0
20230704,121100,90485765,3480,3460,3480,3460,43
20230704,121000,90336965,3480,3480,3480,3480,0
20230704,120900,90336965,3480,3480,3480,3480,1
20230704,120800,90333485,3480,3480,3480,3480,1
20230704,120700,90330005,3480,3480,3480,3480,0
20230704,120600,90330005,3480,3465,3480,3465,10
20230704,120500,90295340,3465,3465,3465,3465,119
20230704,120400,89883005,3485,3485,3485,3485,6
20230704,120300,89862095,3485,3485,3485,3485,0
20230704,120200,89862095,3485,3485,3485,3485,1
20230704,120100,89858610,3465,3465,3465,3465,279
20230704,120000,88891875,3485,3485,3485,3485,1
20230704,115900,88888390,3485,3485,3485,3485,0
20230704,115800,88888390,3485,3485,3485,3485,1
20230704,115700,88884905,3485,3485,3485,3485,0
20230704,115600,88884905,3485,3465,3485,3465,44
20230704,115500,88732425,3485,3485,3485,3485,0
20230704,115400,88732425,3485,3485,3485,3485,1
20230704,115300,88728940,3485,3485,3485,3485,0
20230704,115200,88728940,3485,3485,3485,3485,18
20230704,115100,88666210,3485,3485,3485,3485,0
20230704,115000,88666210,3485,3485,3485,3485,1
20230704,114900,88662725,3465,3465,3465,3465,47
20230704,114800,88499870,3485,3485,3485,3485,1
20230704,114700,88496385,3485,3485,3485,3485,0
20230704,114600,88496385,3485,3485,3485,3485,1
20230704,114500,88492900,3485,3485,3485,3485,0
20230704,114400,88492900,3485,3465,3485,3465,292
20230704,114300,87481100,3485,3485,3485,3485,0
20230704,114200,87481100,3485,3485,3485,3485,1
20230704,114100,87477615,3485,3465,3485,3465,45
20230704,114000,87321670,3485,3485,3485,3485,0
20230704,113900,87321670,3485,3485,3485,3485,1
20230704,113800,87318185,3485,3485,3485,3485,0
20230704,113700,87318185,3485,3470,3485,3465,2001
20230704,113600,80381505,3470,3475,3475,3470,395
20230704,113500,79009625,3495,3495,3495,3495,1
20230704,113400,79006130,3495,3495,3495,3495,0
20230704,113300,79006130,3495,3475,3495,3475,2
20230704,113200,78999160,3475,3485,3485,3475,2046
20230704,113100,71887315,3500,3500,3500,3500,1
20230704,113000,71883815,3500,3500,3500,3500,0
20230704,112900,71883815,3500,3500,3500,3500,1
20230704,112800,71880315,3500,3500,3500,3500,0
20230704,112700,71880315,3500,3500,3500,3500,1
20230704,112600,71876815,3500,3500,3500,3500,0
20230704,112500,71876815,3500,3500,3500,3500,1
20230704,112400,71873315,3500,3500,3500,3500,0
20230704,112300,71873315,3500,3500,3500,3500,1
20230704,112200,71869815,3500,3500,3500,3500,0
20230704,112100,71869815,3500,3485,3500,3485,184
20230704,112000,71228560,3500,3500,3500,3500,0
20230704,111900,71228560,3500,3500,3500,3500,1
20230704,111800,71225060,3500,3500,3500,3500,0
20230704,111700,71225060,3500,3500,3500,3500,1
20230704,111600,71221560,3500,3500,3500,3500,0
20230704,111500,71221560,3500,3500,3500,3500,1
20230704,111400,71218060,3500,3500,3500,3500,1
20230704,111300,71214560,3500,3500,3500,3500,0
20230704,111200,71214560,3500,3500,3500,3500,1
20230704,111100,71211060,3500,3500,3500,3500,0
20230704,111000,71211060,3500,3500,3500,3500,1
20230704,110900,71207560,3500,3500,3500,3500,0
20230704,110800,71207560,3500,3500,3500,3500,5
20230704,110700,71190060,3475,3480,3480,3475,52
20230704,110600,71009335,3480,3480,3480,3480,15
20230704,110500,70957135,3480,3480,3480,3480,126
20230704,110400,70518655,3500,3500,3500,3500,1
20230704,110300,70515155,3505,3505,3505,3505,4
20230704,110200,70501135,3475,3490,3505,3475,1255
20230704,110100,66132720,3485,3495,3495,3485,180
20230704,110000,65504155,3505,3505,3505,3505,1
20230704,105900,65500650,3495,3495,3495,3495,543
20230704,105800,63602865,3505,3495,3505,3495,42
20230704,105700,63456065,3500,3500,3500,3500,0
20230704,105600,63456065,3500,3500,3500,3500,1
20230704,105500,63452565,3495,3495,3495,3495,0
20230704,105400,63452565,3495,3495,3505,3495,201
20230704,105300,62750060,3495,3495,3495,3495,14
20230704,105200,62701130,3515,3505,3515,3505,381
20230704,105100,61365715,3510,3510,3510,3510,0
20230704,105000,61365715,3510,3510,3510,3510,1
20230704,104900,61362205,3510,3510,3510,3510,0
20230704,104800,61362205,3510,3510,3510,3510,1
20230704,104700,61358695,3515,3515,3515,3515,1
20230704,104600,61355180,3515,3515,3515,3515,0
20230704,104500,61355180,3515,3515,3515,3515,1
20230704,104400,61351665,3515,3515,3515,3515,0
20230704,104300,61351665,3515,3515,3515,3515,1
20230704,104200,61348150,3515,3515,3515,3515,0
20230704,104100,61348150,3515,3515,3515,3515,1
20230704,104000,61344635,3515,3515,3515,3515,0
20230704,103900,61344635,3515,3515,3515,3515,195
20230704,103800,60659210,3515,3515,3515,3515,0
20230704,103700,60659210,3515,3505,3515,3505,207
20230704,103600,59933665,3490,3490,3490,3490,5
20230704,103500,59916215,3505,3505,3505,3505,1
20230704,103400,59912710,3505,3505,3505,3505,0
20230704,103300,59912710,3505,3505,3505,3505,1
20230704,103200,59909205,3505,3505,3505,3505,0
20230704,103100,59909205,3505,3505,3505,3505,1
20230704,103000,59905700,3505,3505,3505,3505,0
20230704,102900,59905700,3505,3505,3505,3505,1
20230704,102800,59902195,3505,3505,3505,3505,0
20230704,102700,59902195,3505,3505,3505,3505,1
20230704,102600,59898690,3505,3505,3505,3505,0
20230704,102500,59898690,3505,3505,3505,3505,1
20230704,102400,59895185,3485,3485,3485,3485,685
20230704,102300,57507960,3485,3490,3490,3485,460
20230704,102200,55903625,3490,3490,3490,3490,400
20230704,102100,54507625,3520,3490,3520,3490,49
20230704,102000,54336585,3520,3520,3520,3520,1
20230704,101900,54333065,3520,3520,3520,3520,0
20230704,101800,54333065,3520,3520,3520,3520,1
20230704,101700,54329545,3520,3520,3520,3520,0
20230704,101600,54329545,3520,3520,3520,3520,1
20230704,101500,54326025,3520,3520,3520,3520,0
20230704,101400,54326025,3520,3520,3520,3520,1
20230704,101300,54322505,3520,3520,3520,3520,0
20230704,101200,54322505,3520,3520,3520,3520,1
20230704,101100,54318985,3520,3520,3520,3520,0
20230704,101000,54318985,3520,3490,3520,3490,179
20230704,100900,53694245,3490,3495,3495,3490,1965
20230704,100800,46833540,3515,3495,3515,3495,43
20230704,100700,46683235,3515,3515,3515,3515,0
20230704,100600,46683235,3515,3500,3515,3500,11
20230704,100500,46644720,3515,3515,3515,3515,0
20230704,100400,46644720,3515,3515,3515,3515,1
20230704,100300,46641205,3495,3495,3495,3495,45
20230704,100200,46483930,3515,3515,3515,3515,1
20230704,100100,46480415,3515,3515,3515,3515,0
20230704,100000,46480415,3515,3515,3515,3515,1
20230704,095900,46476900,3515,3520,3520,3490,3863
20230704,095800,32939620,3530,3530,3530,3530,1
20230704,095700,32936090,3530,3530,3530,3530,0
20230704,095600,32936090,3530,3530,3530,3530,1
20230704,095500,32932560,3530,3530,3530,3530,0
20230704,095400,32932560,3530,3530,3530,3530,1
20230704,095300,32929030,3530,3530,3530,3530,1
20230704,095200,32925500,3520,3520,3520,3520,47
20230704,095100,32760060,3530,3530,3530,3530,1
20230704,095000,32756530,3530,3530,3530,3530,0
20230704,094900,32756530,3530,3530,3530,3530,1
20230704,094800,32753000,3530,3530,3530,3530,0
20230704,094700,32753000,3530,3530,3530,3530,1
20230704,094600,32749470,3515,3530,3530,3515,49
20230704,094500,32577205,3530,3530,3530,3530,1
20230704,094400,32573675,3530,3530,3530,3530,0
20230704,094300,32573675,3530,3530,3530,3530,1
20230704,094200,32570145,3530,3530,3530,3530,0
20230704,094100,32570145,3530,3530,3530,3530,1
20230704,094000,32566615,3530,3530,3530,3530,0
20230704,093900,32566615,3530,3530,3530,3530,1
20230704,093800,32563085,3530,3530,3530,3530,1138
20230704,093700,28545945,3530,3530,3530,3530,1
20230704,093600,28542415,3530,3530,3530,3530,0
20230704,093500,28542415,3530,3530,3530,3530,1
20230704,093400,28538885,3515,3515,3515,3515,77
20230704,093300,28268230,3515,3515,3515,3515,1
20230704,093200,28264715,3515,3515,3515,3515,0
20230704,093100,28264715,3515,3515,3515,3515,1
20230704,093000,28261200,3515,3525,3525,3515,1346
20230704,092900,23520795,3535,3525,3535,3525,2
20230704,092800,23513735,3525,3525,3525,3525,19
20230704,092700,23446760,3545,3545,3545,3545,1
20230704,092600,23443215,3545,3545,3545,3545,1
20230704,092500,23439670,3525,3525,3525,3525,13
20230704,092400,23393845,3550,3550,3550,3550,1
20230704,092300,23390295,3550,3550,3550,3550,0
20230704,092200,23390295,3550,3550,3550,3550,1
20230704,092100,23386745,3525,3525,3525,3525,10
20230704,092000,23351495,3555,3540,3555,3520,171
20230704,091900,22749320,3555,3555,3555,3555,0
20230704,091800,22749320,3555,3555,3555,3555,15
20230704,091700,22695995,3560,3560,3560,3560,45
20230704,091600,22535795,3560,3560,3560,3560,1
20230704,091500,22532235,3555,3555,3555,3555,13
20230704,091400,22486020,3560,3560,3560,3560,1
20230704,091300,22482460,3555,3545,3560,3545,617
20230704,091200,20289030,3560,3560,3560,3560,1
20230704,091100,20285470,3560,3560,3560,3560,0
20230704,091000,20285470,3560,3560,3560,3560,85
20230704,090900,19982870,3560,3560,3560,3560,28
20230704,090800,19883190,3560,3560,3560,3560,10
20230704,090700,19847590,3560,3560,3560,3560,0
20230704,090600,19847590,3560,3560,3560,3545,4
20230704,090500,19833365,3540,3535,3540,3535,246
20230704,090400,18962755,3535,3535,3535,3535,1
20230704,090300,18959220,3540,3540,3540,3540,57
20230704,090200,18757440,3555,3555,3555,3555,90
20230704,090100,18437490,3555,3525,3560,3510,3024
20230704,090000,7772625,3525,3525,3525,3525,2205