KissMeData/067010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193400,129348760,3660,3660,3660,3660,1842
20230705,193300,129348760,3660,3660,3660,3660,0
20230705,193200,129348760,3660,3660,3660,3660,0
20230705,193100,129348760,3660,3660,3660,3660,0
20230705,193000,129348760,3660,3660,3660,3660,0
20230705,192900,129348760,3660,3660,3660,3660,0
20230705,192800,129348760,3660,3660,3660,3660,0
20230705,192700,129348760,3660,3660,3660,3660,0
20230705,192600,129348760,3660,3660,3660,3660,0
20230705,192500,129348760,3660,3660,3660,3660,0
20230705,192400,129348760,3660,3660,3660,3660,0
20230705,192300,129348760,3660,3660,3660,3660,0
20230705,192200,129348760,3660,3660,3660,3660,0
20230705,192100,129348760,3660,3660,3660,3660,0
20230705,192000,129348760,3660,3660,3660,3660,0
20230705,191900,129348760,3660,3660,3660,3660,0
20230705,191800,129348760,3660,3660,3660,3660,0
20230705,191700,129348760,3660,3660,3660,3660,0
20230705,191600,129348760,3660,3660,3660,3660,0
20230705,191500,129348760,3660,3660,3660,3660,0
20230705,191400,129348760,3660,3660,3660,3660,0
20230705,191300,129348760,3660,3660,3660,3660,0
20230705,191200,129348760,3660,3660,3660,3660,0
20230705,191100,129348760,3660,3660,3660,3660,0
20230705,191000,129348760,3660,3660,3660,3660,0
20230705,190900,129348760,3660,3660,3660,3660,0
20230705,190800,129348760,3660,3660,3660,3660,0
20230705,190700,129348760,3660,3660,3660,3660,0
20230705,190600,129348760,3660,3660,3660,3660,0
20230705,190500,129348760,3660,3660,3660,3660,0
20230705,190400,129348760,3660,3660,3660,3660,1842
20230705,190300,129348760,3660,3660,3660,3660,0
20230705,190200,129348760,3660,3660,3660,3660,0
20230705,190100,129348760,3660,3660,3660,3660,0
20230705,190000,129348760,3660,3660,3660,3660,0
20230705,185900,129348760,3660,3660,3660,3660,0
20230705,185800,129348760,3660,3660,3660,3660,0
20230705,185700,129348760,3660,3660,3660,3660,0
20230705,185600,129348760,3660,3660,3660,3660,0
20230705,185500,129348760,3660,3660,3660,3660,0
20230705,185400,129348760,3660,3660,3660,3660,0
20230705,185300,129348760,3660,3660,3660,3660,0
20230705,185200,129348760,3660,3660,3660,3660,0
20230705,185100,129348760,3660,3660,3660,3660,0
20230705,185000,129348760,3660,3660,3660,3660,0
20230705,184900,129348760,3660,3660,3660,3660,0
20230705,184800,129348760,3660,3660,3660,3660,0
20230705,184700,129348760,3660,3660,3660,3660,0
20230705,184600,129348760,3660,3660,3660,3660,0
20230705,184500,129348760,3660,3660,3660,3660,0
20230705,184400,129348760,3660,3660,3660,3660,0
20230705,184300,129348760,3660,3660,3660,3660,0
20230705,184200,129348760,3660,3660,3660,3660,0
20230705,184100,129348760,3660,3660,3660,3660,0
20230705,184000,129348760,3660,3660,3660,3660,0
20230705,183900,129348760,3660,3660,3660,3660,0
20230705,183800,129348760,3660,3660,3660,3660,0
20230705,183700,129348760,3660,3660,3660,3660,0
20230705,183600,129348760,3660,3660,3660,3660,0
20230705,183500,129348760,3660,3660,3660,3660,0
20230705,183400,129348760,3660,3660,3660,3660,1842
20230705,183300,129348760,3660,3660,3660,3660,0
20230705,183200,129348760,3660,3660,3660,3660,0
20230705,183100,129348760,3660,3660,3660,3660,0
20230705,183000,129348760,3660,3660,3660,3660,0
20230705,182900,129348760,3660,3660,3660,3660,0
20230705,182800,129348760,3660,3660,3660,3660,0
20230705,182700,129348760,3660,3660,3660,3660,0
20230705,182600,129348760,3660,3660,3660,3660,0
20230705,182500,129348760,3660,3660,3660,3660,0
20230705,182400,129348760,3660,3660,3660,3660,0
20230705,182300,129348760,3660,3660,3660,3660,0
20230705,182200,129348760,3660,3660,3660,3660,0
20230705,182100,129348760,3660,3660,3660,3660,0
20230705,182000,129348760,3660,3660,3660,3660,0
20230705,181900,129348760,3660,3660,3660,3660,0
20230705,181800,129348760,3660,3660,3660,3660,0
20230705,181700,129348760,3660,3660,3660,3660,0
20230705,181600,129348760,3660,3660,3660,3660,0
20230705,181500,129348760,3660,3660,3660,3660,0
20230705,181400,129348760,3660,3660,3660,3660,0
20230705,181300,129348760,3660,3660,3660,3660,0
20230705,181200,129348760,3660,3660,3660,3660,0
20230705,181100,129348760,3660,3660,3660,3660,0
20230705,181000,129348760,3660,3660,3660,3660,0
20230705,180900,129348760,3660,3660,3660,3660,0
20230705,180800,129348760,3660,3660,3660,3660,0
20230705,180700,129348760,3660,3660,3660,3660,0
20230705,180600,129348760,3660,3660,3660,3660,0
20230705,180500,129348760,3660,3660,3660,3660,0
20230705,180400,129348760,3660,3660,3660,3660,1842
20230705,180300,129348760,3660,3660,3660,3660,0
20230705,180200,129348760,3660,3660,3660,3660,0
20230705,180100,129348760,3660,3660,3660,3660,0
20230705,180000,129348760,3660,3660,3660,3660,0
20230705,175900,129348760,3660,3660,3660,3660,0
20230705,175800,129348760,3660,3660,3660,3660,0
20230705,175700,129348760,3660,3660,3660,3660,0
20230705,175600,129348760,3660,3660,3660,3660,0
20230705,175500,129348760,3660,3660,3660,3660,0
20230705,175400,129348760,3660,3660,3660,3660,0
20230705,175300,129348760,3660,3660,3660,3660,0
20230705,175200,129348760,3660,3660,3660,3660,0
20230705,175100,129348760,3660,3660,3660,3660,0
20230705,175000,129348760,3660,3660,3660,3660,0
20230705,174900,129348760,3660,3660,3660,3660,0
20230705,174800,129348760,3660,3660,3660,3660,0
20230705,174700,129348760,3660,3660,3660,3660,0
20230705,174600,129348760,3660,3660,3660,3660,0
20230705,174500,129348760,3660,3660,3660,3660,0
20230705,174400,129348760,3660,3660,3660,3660,0
20230705,174300,129348760,3660,3660,3660,3660,0
20230705,174200,129348760,3660,3660,3660,3660,0
20230705,174100,129348760,3660,3660,3660,3660,0
20230705,174000,129348760,3660,3660,3660,3660,0
20230705,173900,129348760,3660,3660,3660,3660,0
20230705,173800,129348760,3660,3660,3660,3660,0
20230705,173700,129348760,3660,3660,3660,3660,0
20230705,173600,129348760,3660,3660,3660,3660,0
20230705,173500,129348760,3660,3660,3660,3660,0
20230705,173400,129348760,3660,3660,3660,3660,1842
20230705,173300,129348760,3660,3660,3660,3660,0
20230705,173200,129348760,3660,3660,3660,3660,0
20230705,173100,129348760,3660,3660,3660,3660,0
20230705,173000,129348760,3660,3660,3660,3660,0
20230705,172900,129348760,3660,3660,3660,3660,0
20230705,172800,129348760,3660,3660,3660,3660,0
20230705,172700,129348760,3660,3660,3660,3660,0
20230705,172600,129348760,3660,3660,3660,3660,0
20230705,172500,129348760,3660,3660,3660,3660,0
20230705,172400,129348760,3660,3660,3660,3660,0
20230705,172300,129348760,3660,3660,3660,3660,0
20230705,172200,129348760,3660,3660,3660,3660,0
20230705,172100,129348760,3660,3660,3660,3660,0
20230705,172000,129348760,3660,3660,3660,3660,0
20230705,171900,129348760,3660,3660,3660,3660,0
20230705,171800,129348760,3660,3660,3660,3660,0
20230705,171700,129348760,3660,3660,3660,3660,0
20230705,171600,129348760,3660,3660,3660,3660,0
20230705,171500,129348760,3660,3660,3660,3660,0
20230705,171400,129348760,3660,3660,3660,3660,0
20230705,171300,129348760,3660,3660,3660,3660,0
20230705,171200,129348760,3660,3660,3660,3660,0
20230705,171100,129348760,3660,3660,3660,3660,0
20230705,171000,129348760,3660,3660,3660,3660,0
20230705,170900,129348760,3660,3660,3660,3660,0
20230705,170800,129348760,3660,3660,3660,3660,0
20230705,170700,129348760,3660,3660,3660,3660,0
20230705,170600,129348760,3660,3660,3660,3660,0
20230705,170500,129348760,3660,3660,3660,3660,0
20230705,170400,129348760,3660,3660,3660,3660,1842
20230705,170300,129348760,3660,3660,3660,3660,0
20230705,170200,129348760,3660,3660,3660,3660,0
20230705,170100,129348760,3660,3660,3660,3660,0
20230705,170000,129348760,3660,3660,3660,3660,0
20230705,165900,129348760,3660,3660,3660,3660,0
20230705,165800,129348760,3660,3660,3660,3660,0
20230705,165700,129348760,3660,3660,3660,3660,0
20230705,165600,129348760,3660,3660,3660,3660,0
20230705,165500,129348760,3660,3660,3660,3660,0
20230705,165400,129348760,3660,3660,3660,3660,0
20230705,165300,129348760,3660,3660,3660,3660,0
20230705,165200,129348760,3660,3660,3660,3660,0
20230705,165100,129348760,3660,3660,3660,3660,0
20230705,165000,129348760,3660,3660,3660,3660,0
20230705,164900,129348760,3660,3660,3660,3660,0
20230705,164800,129348760,3660,3660,3660,3660,0
20230705,164700,129348760,3660,3660,3660,3660,0
20230705,164600,129348760,3660,3660,3660,3660,0
20230705,164500,129348760,3660,3660,3660,3660,0
20230705,164400,129348760,3660,3660,3660,3660,0
20230705,164300,129348760,3660,3660,3660,3660,0
20230705,164200,129348760,3660,3660,3660,3660,0
20230705,164100,129348760,3660,3660,3660,3660,0
20230705,164000,129348760,3660,3660,3660,3660,0
20230705,163900,129348760,3660,3660,3660,3660,0
20230705,163800,129348760,3660,3660,3660,3660,0
20230705,163700,129348760,3660,3660,3660,3660,0
20230705,163600,129348760,3660,3660,3660,3660,0
20230705,163500,129348760,3660,3660,3660,3660,0
20230705,163400,129348760,3660,3660,3660,3660,1842
20230705,163300,129348760,3660,3660,3660,3660,0
20230705,163200,129348760,3660,3660,3660,3660,0
20230705,163100,129348760,3660,3660,3660,3660,0
20230705,163000,129348760,3660,3660,3660,3660,0
20230705,162900,129348760,3660,3660,3660,3660,0
20230705,162800,129348760,3660,3660,3660,3660,0
20230705,162700,129348760,3660,3660,3660,3660,0
20230705,162600,129348760,3660,3660,3660,3660,0
20230705,162500,129348760,3660,3660,3660,3660,0
20230705,162400,129348760,3660,3660,3660,3660,0
20230705,162300,129348760,3660,3660,3660,3660,0
20230705,162200,129348760,3660,3660,3660,3660,0
20230705,162100,129348760,3660,3660,3660,3660,0
20230705,162000,129348760,3660,3660,3660,3660,0
20230705,161900,129348760,3660,3660,3660,3660,0
20230705,161800,129348760,3660,3660,3660,3660,0
20230705,161700,129348760,3660,3660,3660,3660,0
20230705,161600,129348760,3660,3660,3660,3660,0
20230705,161500,129348760,3660,3660,3660,3660,0
20230705,161400,129348760,3660,3660,3660,3660,0
20230705,161300,129348760,3660,3660,3660,3660,0
20230705,161200,129348760,3660,3660,3660,3660,0
20230705,161100,129348760,3660,3660,3660,3660,0
20230705,161000,129348760,3660,3660,3660,3660,0
20230705,160900,129348760,3660,3660,3660,3660,0
20230705,160800,129348760,3660,3660,3660,3660,0
20230705,160700,129348760,3660,3660,3660,3660,0
20230705,160600,129348760,3660,3660,3660,3660,0
20230705,160500,129348760,3660,3660,3660,3660,0
20230705,160400,129348760,3660,3660,3660,3660,1842
20230705,160300,129348760,3660,3660,3660,3660,0
20230705,160200,129348760,3660,3660,3660,3660,0
20230705,160100,129348760,3660,3660,3660,3660,0
20230705,160000,129348760,3660,3660,3660,3660,0
20230705,155900,129348760,3660,3660,3660,3660,0
20230705,155800,129348760,3660,3660,3660,3660,0
20230705,155700,129348760,3660,3660,3660,3660,0
20230705,155600,129348760,3660,3660,3660,3660,0
20230705,155500,129348760,3660,3660,3660,3660,0
20230705,155400,129348760,3660,3660,3660,3660,0
20230705,155300,129348760,3660,3660,3660,3660,0
20230705,155200,129348760,3660,3660,3660,3660,0
20230705,155100,129348760,3660,3660,3660,3660,0
20230705,155000,129348760,3660,3660,3660,3660,0
20230705,154900,129348760,3660,3660,3660,3660,0
20230705,154800,129348760,3660,3660,3660,3660,0
20230705,154700,129348760,3660,3660,3660,3660,0
20230705,154600,129348760,3660,3660,3660,3660,0
20230705,154500,129348760,3660,3660,3660,3660,0
20230705,154400,129348760,3660,3660,3660,3660,0
20230705,154300,129348760,3660,3660,3660,3660,0
20230705,154200,129348760,3660,3660,3660,3660,0
20230705,154100,129348760,3660,3660,3660,3660,0
20230705,154000,129348760,3660,3660,3660,3660,0
20230705,153900,129348760,3660,3660,3660,3660,0
20230705,153800,129348760,3660,3660,3660,3660,0
20230705,153700,129348760,3660,3660,3660,3660,0
20230705,153600,129348760,3660,3660,3660,3660,0
20230705,153500,129348760,3660,3660,3660,3660,0
20230705,153400,129348760,3660,3660,3660,3660,1842
20230705,153300,129348760,3660,3660,3660,3660,0
20230705,153200,129348760,3660,3660,3660,3660,0
20230705,153100,129348760,3660,3660,3660,3660,0
20230705,153000,129348760,3660,3660,3660,3660,1842
20230705,152900,122607040,3665,3665,3665,3665,0
20230705,152800,122607040,3665,3665,3665,3665,0
20230705,152700,122607040,3665,3665,3665,3665,0
20230705,152600,122607040,3665,3665,3665,3665,0
20230705,152500,122607040,3665,3665,3665,3665,0
20230705,152400,122607040,3665,3665,3665,3665,0
20230705,152300,122607040,3665,3665,3665,3665,0
20230705,152200,122607040,3665,3665,3665,3665,0
20230705,152100,122607040,3665,3665,3665,3665,0
20230705,152000,122607040,3665,3665,3665,3665,0
20230705,151900,122607040,3665,3675,3675,3665,1749
20230705,151800,116193830,3675,3675,3675,3670,186
20230705,151700,115510285,3675,3675,3675,3675,126
20230705,151600,115047235,3675,3675,3675,3675,5
20230705,151500,115028860,3680,3680,3680,3680,0
20230705,151400,115028860,3680,3680,3680,3680,0
20230705,151300,115028860,3680,3680,3680,3680,0
20230705,151200,115028860,3680,3680,3680,3680,8
20230705,151100,114999420,3670,3670,3670,3670,0
20230705,151000,114999420,3670,3670,3670,3670,0
20230705,150900,114999420,3670,3670,3670,3670,18
20230705,150800,114933360,3670,3670,3670,3670,0
20230705,150700,114933360,3670,3670,3670,3670,0
20230705,150600,114933360,3670,3670,3670,3670,1
20230705,150500,114929690,3675,3675,3675,3675,0
20230705,150400,114929690,3675,3675,3675,3675,0
20230705,150300,114929690,3675,3675,3675,3675,0
20230705,150200,114929690,3675,3675,3675,3675,0
20230705,150100,114929690,3675,3675,3675,3675,0
20230705,150000,114929690,3675,3675,3675,3675,0
20230705,145900,114929690,3675,3675,3675,3675,0
20230705,145800,114929690,3675,3675,3675,3675,0
20230705,145700,114929690,3675,3675,3675,3675,0
20230705,145600,114929690,3675,3675,3675,3675,118
20230705,145500,114496040,3675,3675,3675,3675,434
20230705,145400,112901090,3670,3670,3670,3670,2
20230705,145300,112893750,3665,3665,3665,3665,0
20230705,145200,112893750,3665,3665,3665,3665,40
20230705,145100,112747150,3665,3665,3665,3665,0
20230705,145000,112747150,3665,3665,3665,3665,0
20230705,144900,112747150,3665,3670,3670,3665,200
20230705,144800,112013560,3670,3670,3670,3670,6
20230705,144700,111991540,3675,3675,3675,3675,0
20230705,144600,111991540,3675,3675,3675,3675,86
20230705,144500,111675490,3680,3680,3680,3680,0
20230705,144400,111675490,3680,3680,3680,3680,1
20230705,144300,111671810,3675,3675,3675,3675,0
20230705,144200,111671810,3675,3675,3675,3675,224
20230705,144100,110848610,3675,3675,3675,3675,0
20230705,144000,110848610,3675,3675,3675,3675,0
20230705,143900,110848610,3675,3675,3675,3675,1589
20230705,143800,105009035,3675,3675,3675,3675,1
20230705,143700,105005360,3685,3685,3685,3685,100
20230705,143600,104636860,3685,3685,3685,3685,0
20230705,143500,104636860,3685,3685,3685,3685,0
20230705,143400,104636860,3685,3685,3685,3685,0
20230705,143300,104636860,3685,3685,3685,3685,0
20230705,143200,104636860,3685,3685,3685,3685,0
20230705,143100,104636860,3685,3685,3685,3685,0
20230705,143000,104636860,3685,3685,3685,3685,0
20230705,142900,104636860,3685,3685,3685,3685,484
20230705,142800,102853320,3685,3685,3685,3685,72
20230705,142700,102588000,3685,3685,3685,3685,332
20230705,142600,101364580,3685,3685,3685,3685,0
20230705,142500,101364580,3685,3685,3685,3685,0
20230705,142400,101364580,3685,3685,3685,3685,531
20230705,142300,99407845,3685,3685,3685,3685,0
20230705,142200,99407845,3685,3685,3685,3685,0
20230705,142100,99407845,3685,3685,3685,3685,0
20230705,142000,99407845,3685,3685,3685,3685,0
20230705,141900,99407845,3685,3685,3685,3685,0
20230705,141800,99407845,3685,3685,3685,3685,0
20230705,141700,99407845,3685,3685,3685,3685,0
20230705,141600,99407845,3685,3685,3685,3685,0
20230705,141500,99407845,3685,3685,3685,3685,0
20230705,141400,99407845,3685,3685,3685,3685,0
20230705,141300,99407845,3685,3685,3685,3685,0
20230705,141200,99407845,3685,3685,3685,3685,0
20230705,141100,99407845,3685,3685,3685,3685,0
20230705,141000,99407845,3685,3685,3685,3685,0
20230705,140900,99407845,3685,3685,3685,3685,0
20230705,140800,99407845,3685,3685,3685,3685,0
20230705,140700,99407845,3685,3685,3685,3685,0
20230705,140600,99407845,3685,3685,3685,3685,0
20230705,140500,99407845,3685,3685,3685,3685,0
20230705,140400,99407845,3685,3685,3685,3685,0
20230705,140300,99407845,3685,3685,3685,3685,122
20230705,140200,98958275,3685,3685,3685,3685,0
20230705,140100,98958275,3685,3685,3685,3685,546
20230705,140000,96946265,3685,3685,3685,3685,0
20230705,135900,96946265,3685,3685,3685,3685,0
20230705,135800,96946265,3685,3685,3685,3685,0
20230705,135700,96946265,3685,3685,3685,3685,24
20230705,135600,96857825,3675,3675,3675,3675,0
20230705,135500,96857825,3675,3675,3675,3675,1
20230705,135400,96854150,3675,3675,3675,3675,0
20230705,135300,96854150,3675,3675,3675,3675,0
20230705,135200,96854150,3675,3675,3675,3675,24
20230705,135100,96765950,3680,3680,3680,3680,0
20230705,135000,96765950,3680,3680,3680,3680,156
20230705,134900,96191870,3680,3680,3680,3680,24
20230705,134800,96103550,3690,3690,3690,3690,0
20230705,134700,96103550,3690,3690,3690,3690,150
20230705,134600,95550050,3690,3690,3690,3690,0
20230705,134500,95550050,3690,3690,3690,3690,0
20230705,134400,95550050,3690,3690,3690,3690,0
20230705,134300,95550050,3690,3690,3690,3690,0
20230705,134200,95550050,3690,3690,3690,3690,0
20230705,134100,95550050,3690,3690,3690,3690,0
20230705,134000,95550050,3690,3690,3690,3690,0
20230705,133900,95550050,3690,3690,3690,3690,0
20230705,133800,95550050,3690,3690,3690,3690,0
20230705,133700,95550050,3690,3690,3690,3690,0
20230705,133600,95550050,3690,3690,3690,3690,0
20230705,133500,95550050,3690,3690,3690,3690,90
20230705,133400,95217950,3690,3690,3690,3690,0
20230705,133300,95217950,3690,3690,3690,3690,1
20230705,133200,95214260,3675,3675,3675,3675,200
20230705,133100,94479260,3675,3675,3675,3675,0
20230705,133000,94479260,3675,3675,3675,3675,0
20230705,132900,94479260,3675,3690,3690,3675,401
20230705,132800,93005570,3675,3675,3675,3675,3
20230705,132700,92994545,3680,3680,3680,3680,0
20230705,132600,92994545,3680,3680,3680,3680,61
20230705,132500,92770065,3680,3680,3680,3680,0
20230705,132400,92770065,3680,3680,3680,3680,0
20230705,132300,92770065,3680,3680,3680,3680,0
20230705,132200,92770065,3680,3680,3680,3680,0
20230705,132100,92770065,3680,3680,3680,3680,10
20230705,132000,92733265,3675,3675,3675,3675,0
20230705,131900,92733265,3675,3675,3675,3675,0
20230705,131800,92733265,3675,3675,3675,3675,0
20230705,131700,92733265,3675,3675,3675,3675,125
20230705,131600,92273890,3675,3675,3675,3675,0
20230705,131500,92273890,3675,3675,3675,3675,0
20230705,131400,92273890,3675,3675,3675,3675,824
20230705,131300,89245690,3675,3680,3680,3675,624
20230705,131200,86949480,3680,3680,3680,3680,10
20230705,131100,86912680,3680,3680,3680,3680,0
20230705,131000,86912680,3680,3680,3680,3680,0
20230705,130900,86912680,3680,3680,3680,3680,0
20230705,130800,86912680,3680,3680,3680,3680,0
20230705,130700,86912680,3680,3680,3680,3680,179
20230705,130600,86253960,3675,3675,3675,3675,0
20230705,130500,86253960,3675,3675,3675,3675,0
20230705,130400,86253960,3675,3675,3675,3675,0
20230705,130300,86253960,3675,3675,3675,3675,0
20230705,130200,86253960,3675,3675,3675,3675,0
20230705,130100,86253960,3675,3675,3675,3675,0
20230705,130000,86253960,3675,3675,3675,3675,0
20230705,125900,86253960,3675,3675,3675,3675,1
20230705,125800,86250285,3680,3680,3680,3680,0
20230705,125700,86250285,3680,3680,3680,3680,0
20230705,125600,86250285,3680,3680,3680,3680,0
20230705,125500,86250285,3680,3680,3680,3680,0
20230705,125400,86250285,3680,3680,3680,3680,0
20230705,125300,86250285,3680,3680,3680,3680,0
20230705,125200,86250285,3680,3680,3680,3680,22
20230705,125100,86169325,3680,3680,3680,3680,0
20230705,125000,86169325,3680,3680,3680,3680,300
20230705,124900,85065325,3690,3690,3690,3690,0
20230705,124800,85065325,3690,3685,3690,3685,20
20230705,124700,84991600,3685,3685,3685,3685,0
20230705,124600,84991600,3685,3685,3685,3685,0
20230705,124500,84991600,3685,3685,3685,3685,3
20230705,124400,84980545,3685,3685,3685,3685,0
20230705,124300,84980545,3685,3685,3685,3685,0
20230705,124200,84980545,3685,3685,3685,3685,0
20230705,124100,84980545,3685,3685,3685,3685,1
20230705,124000,84976860,3685,3680,3685,3680,2
20230705,123900,84969495,3680,3680,3680,3680,0
20230705,123800,84969495,3680,3680,3680,3680,0
20230705,123700,84969495,3680,3680,3680,3680,0
20230705,123600,84969495,3680,3680,3680,3680,14
20230705,123500,84917975,3680,3680,3680,3680,0
20230705,123400,84917975,3680,3680,3680,3680,0
20230705,123300,84917975,3680,3680,3680,3680,0
20230705,123200,84917975,3680,3680,3680,3680,0
20230705,123100,84917975,3680,3680,3680,3680,96
20230705,123000,84564695,3680,3680,3680,3680,0
20230705,122900,84564695,3680,3680,3680,3680,0
20230705,122800,84564695,3680,3680,3680,3680,20
20230705,122700,84491095,3685,3685,3685,3685,63
20230705,122600,84258940,3685,3685,3685,3685,0
20230705,122500,84258940,3685,3685,3685,3685,0
20230705,122400,84258940,3685,3685,3685,3685,0
20230705,122300,84258940,3685,3685,3685,3685,0
20230705,122200,84258940,3685,3685,3685,3685,0
20230705,122100,84258940,3685,3685,3685,3685,0
20230705,122000,84258940,3685,3685,3685,3685,20
20230705,121900,84185240,3680,3680,3680,3680,0
20230705,121800,84185240,3680,3680,3680,3680,0
20230705,121700,84185240,3680,3680,3680,3680,0
20230705,121600,84185240,3680,3680,3680,3680,0
20230705,121500,84185240,3680,3680,3680,3680,0
20230705,121400,84185240,3680,3680,3680,3680,0
20230705,121300,84185240,3680,3680,3680,3680,0
20230705,121200,84185240,3680,3680,3680,3680,0
20230705,121100,84185240,3680,3680,3680,3680,0
20230705,121000,84185240,3680,3680,3680,3680,0
20230705,120900,84185240,3680,3680,3680,3680,0
20230705,120800,84185240,3680,3680,3680,3680,0
20230705,120700,84185240,3680,3680,3680,3680,0
20230705,120600,84185240,3680,3680,3680,3680,0
20230705,120500,84185240,3680,3680,3680,3680,0
20230705,120400,84185240,3680,3680,3680,3680,0
20230705,120300,84185240,3680,3680,3680,3680,10
20230705,120200,84148440,3680,3680,3680,3680,15
20230705,120100,84093240,3680,3680,3680,3680,0
20230705,120000,84093240,3680,3680,3680,3680,0
20230705,115900,84093240,3680,3680,3680,3680,0
20230705,115800,84093240,3680,3680,3680,3680,2
20230705,115700,84085880,3675,3675,3675,3675,0
20230705,115600,84085880,3675,3675,3675,3675,0
20230705,115500,84085880,3675,3675,3675,3675,20
20230705,115400,84012380,3675,3675,3675,3675,22
20230705,115300,83931530,3675,3675,3675,3675,0
20230705,115200,83931530,3675,3675,3675,3675,0
20230705,115100,83931530,3675,3675,3675,3675,0
20230705,115000,83931530,3675,3675,3675,3675,0
20230705,114900,83931530,3675,3675,3675,3675,0
20230705,114800,83931530,3675,3675,3675,3675,0
20230705,114700,83931530,3675,3675,3675,3675,0
20230705,114600,83931530,3675,3675,3675,3675,0
20230705,114500,83931530,3675,3675,3675,3675,0
20230705,114400,83931530,3675,3675,3675,3675,0
20230705,114300,83931530,3675,3675,3675,3675,0
20230705,114200,83931530,3675,3675,3675,3675,0
20230705,114100,83931530,3675,3675,3675,3675,0
20230705,114000,83931530,3675,3675,3675,3675,0
20230705,113900,83931530,3675,3675,3675,3675,0
20230705,113800,83931530,3675,3675,3675,3675,0
20230705,113700,83931530,3675,3675,3675,3675,0
20230705,113600,83931530,3675,3675,3675,3675,20
20230705,113500,83858030,3675,3675,3675,3675,200
20230705,113400,83123030,3675,3675,3675,3675,0
20230705,113300,83123030,3675,3675,3675,3675,0
20230705,113200,83123030,3675,3675,3675,3675,15
20230705,113100,83067905,3675,3680,3680,3675,144
20230705,113000,82538010,3685,3685,3685,3685,0
20230705,112900,82538010,3685,3685,3685,3685,0
20230705,112800,82538010,3685,3685,3685,3685,0
20230705,112700,82538010,3685,3685,3685,3685,0
20230705,112600,82538010,3685,3685,3685,3685,0
20230705,112500,82538010,3685,3685,3685,3685,0
20230705,112400,82538010,3685,3685,3685,3685,0
20230705,112300,82538010,3685,3685,3685,3685,0
20230705,112200,82538010,3685,3685,3685,3685,0
20230705,112100,82538010,3685,3685,3685,3685,0
20230705,112000,82538010,3685,3685,3685,3685,0
20230705,111900,82538010,3685,3685,3685,3685,0
20230705,111800,82538010,3685,3685,3685,3685,0
20230705,111700,82538010,3685,3685,3685,3685,15
20230705,111600,82482735,3680,3680,3680,3680,0
20230705,111500,82482735,3680,3680,3680,3680,0
20230705,111400,82482735,3680,3680,3680,3680,0
20230705,111300,82482735,3680,3680,3680,3680,0
20230705,111200,82482735,3680,3680,3680,3680,0
20230705,111100,82482735,3680,3680,3680,3680,0
20230705,111000,82482735,3680,3680,3680,3680,0
20230705,110900,82482735,3680,3680,3680,3680,1
20230705,110800,82479055,3675,3675,3675,3675,0
20230705,110700,82479055,3675,3675,3675,3675,3
20230705,110600,82468030,3675,3675,3675,3675,0
20230705,110500,82468030,3675,3675,3675,3675,707
20230705,110400,79869805,3680,3680,3680,3680,0
20230705,110300,79869805,3680,3680,3680,3680,0
20230705,110200,79869805,3680,3680,3680,3680,0
20230705,110100,79869805,3680,3680,3680,3680,0
20230705,110000,79869805,3680,3680,3680,3680,1
20230705,105900,79866125,3680,3680,3680,3680,2110
20230705,105800,72101325,3685,3685,3685,3685,0
20230705,105700,72101325,3685,3685,3685,3685,1
20230705,105600,72097640,3685,3685,3685,3685,0
20230705,105500,72097640,3685,3685,3685,3685,0
20230705,105400,72097640,3685,3685,3685,3685,28
20230705,105300,71994460,3685,3685,3685,3685,10
20230705,105200,71957610,3685,3685,3685,3685,189
20230705,105100,71261145,3685,3685,3685,3685,101
20230705,105000,70888960,3685,3685,3685,3685,7
20230705,104900,70863165,3685,3685,3685,3685,0
20230705,104800,70863165,3685,3685,3685,3685,2
20230705,104700,70855795,3685,3685,3685,3685,0
20230705,104600,70855795,3685,3685,3685,3685,0
20230705,104500,70855795,3685,3685,3685,3685,55
20230705,104400,70653120,3685,3685,3685,3685,1
20230705,104300,70649435,3685,3685,3685,3685,0
20230705,104200,70649435,3685,3685,3685,3685,0
20230705,104100,70649435,3685,3685,3685,3685,0
20230705,104000,70649435,3685,3685,3685,3685,0
20230705,103900,70649435,3685,3685,3685,3685,0
20230705,103800,70649435,3685,3685,3685,3685,0
20230705,103700,70649435,3685,3685,3685,3685,0
20230705,103600,70649435,3685,3685,3685,3685,0
20230705,103500,70649435,3685,3685,3685,3685,0
20230705,103400,70649435,3685,3690,3690,3685,2022
20230705,103300,63192800,3695,3695,3695,3695,1
20230705,103200,63189105,3690,3690,3690,3690,0
20230705,103100,63189105,3690,3690,3690,3690,0
20230705,103000,63189105,3690,3690,3690,3690,0
20230705,102900,63189105,3690,3690,3690,3690,0
20230705,102800,63189105,3690,3690,3690,3690,0
20230705,102700,63189105,3690,3690,3690,3690,0
20230705,102600,63189105,3690,3690,3690,3690,0
20230705,102500,63189105,3690,3690,3690,3690,20
20230705,102400,63115305,3685,3685,3685,3685,0
20230705,102300,63115305,3685,3685,3685,3685,0
20230705,102200,63115305,3685,3685,3685,3685,0
20230705,102100,63115305,3685,3685,3685,3685,0
20230705,102000,63115305,3685,3685,3685,3685,0
20230705,101900,63115305,3685,3685,3685,3685,0
20230705,101800,63115305,3685,3685,3685,3685,0
20230705,101700,63115305,3685,3685,3685,3685,0
20230705,101600,63115305,3685,3685,3685,3685,0
20230705,101500,63115305,3685,3685,3685,3685,0
20230705,101400,63115305,3685,3685,3685,3685,0
20230705,101300,63115305,3685,3685,3685,3685,0
20230705,101200,63115305,3685,3685,3685,3685,0
20230705,101100,63115305,3685,3685,3685,3685,50
20230705,101000,62931055,3685,3685,3685,3685,2
20230705,100900,62923685,3700,3700,3700,3700,0
20230705,100800,62923685,3700,3690,3700,3690,75
20230705,100700,62646295,3685,3685,3685,3685,0
20230705,100600,62646295,3685,3685,3685,3685,0
20230705,100500,62646295,3685,3685,3685,3685,0
20230705,100400,62646295,3685,3685,3685,3685,0
20230705,100300,62646295,3685,3685,3685,3685,0
20230705,100200,62646295,3685,3685,3685,3685,0
20230705,100100,62646295,3685,3685,3685,3685,0
20230705,100000,62646295,3685,3685,3685,3685,0
20230705,095900,62646295,3685,3685,3685,3685,10
20230705,095800,62609445,3685,3685,3685,3685,539
20230705,095700,60623230,3700,3700,3700,3700,0
20230705,095600,60623230,3700,3700,3700,3700,0
20230705,095500,60623230,3700,3700,3700,3700,0
20230705,095400,60623230,3700,3700,3700,3700,0
20230705,095300,60623230,3700,3700,3700,3700,0
20230705,095200,60623230,3700,3690,3700,3690,273
20230705,095100,59614240,3685,3685,3685,3685,1
20230705,095000,59610555,3685,3685,3685,3685,97
20230705,094900,59253110,3685,3685,3685,3685,0
20230705,094800,59253110,3685,3685,3685,3685,0
20230705,094700,59253110,3685,3685,3685,3685,5
20230705,094600,59234685,3685,3685,3685,3685,80
20230705,094500,58939885,3690,3690,3690,3690,0
20230705,094400,58939885,3690,3690,3690,3690,0
20230705,094300,58939885,3690,3695,3695,3690,1097
20230705,094200,54891945,3700,3700,3700,3700,0
20230705,094100,54891945,3700,3700,3700,3700,1
20230705,094000,54888245,3700,3700,3700,3700,69
20230705,093900,54632945,3690,3690,3690,3690,82
20230705,093800,54330365,3700,3700,3700,3700,0
20230705,093700,54330365,3700,3700,3700,3690,394
20230705,093600,52874960,3700,3700,3700,3700,7
20230705,093500,52849060,3690,3690,3690,3690,200
20230705,093400,52111060,3695,3695,3695,3695,29
20230705,093300,52003905,3695,3710,3710,3695,1001
20230705,093200,48305195,3710,3705,3710,3705,2
20230705,093100,48297780,3710,3695,3710,3695,28
20230705,093000,48194305,3710,3710,3710,3710,10
20230705,092900,48157205,3710,3710,3710,3710,0
20230705,092800,48157205,3710,3695,3710,3695,31
20230705,092700,48042645,3695,3705,3705,3695,74
20230705,092600,47768955,3710,3710,3710,3710,1
20230705,092500,47765245,3710,3710,3710,3710,81
20230705,092400,47464735,3710,3710,3710,3710,33
20230705,092300,47342305,3715,3710,3715,3710,86
20230705,092200,47023240,3715,3705,3715,3705,1425
20230705,092100,41738385,3700,3700,3700,3700,413
20230705,092000,40210285,3700,3700,3700,3700,2
20230705,091900,40202885,3695,3695,3695,3695,0
20230705,091800,40202885,3695,3695,3695,3695,31
20230705,091700,40088340,3695,3695,3695,3695,0
20230705,091600,40088340,3695,3695,3695,3695,0
20230705,091500,40088340,3695,3695,3695,3695,0
20230705,091400,40088340,3695,3695,3695,3695,3033
20230705,091300,28881405,3695,3695,3695,3695,0
20230705,091200,28881405,3695,3700,3700,3695,158
20230705,091100,28297560,3700,3700,3700,3700,0
20230705,091000,28297560,3700,3700,3700,3700,817
20230705,090900,25274660,3705,3705,3705,3705,4
20230705,090800,25259840,3705,3700,3705,3700,62
20230705,090700,25030175,3710,3705,3710,3695,41
20230705,090600,24878085,3685,3695,3710,3685,4590
20230705,090500,7887980,3695,3695,3695,3695,26
20230705,090400,7791910,3695,3695,3695,3695,154
20230705,090300,7222880,3695,3695,3695,3695,2
20230705,090200,7215490,3695,3695,3695,3695,23
20230705,090100,7130505,3685,3690,3695,3685,1212
20230705,090000,2664260,3690,3685,3690,3685,723