KissMeData/083790/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194500,770012735,4030,4030,4030,4030,3383
20230714,194400,770012735,4030,4030,4030,4030,0
20230714,194300,770012735,4030,4030,4030,4030,0
20230714,194200,770012735,4030,4030,4030,4030,0
20230714,194100,770012735,4030,4030,4030,4030,0
20230714,194000,770012735,4030,4030,4030,4030,0
20230714,193900,770012735,4030,4030,4030,4030,0
20230714,193800,770012735,4030,4030,4030,4030,0
20230714,193700,770012735,4030,4030,4030,4030,0
20230714,193600,770012735,4030,4030,4030,4030,0
20230714,193500,770012735,4030,4030,4030,4030,0
20230714,193400,770012735,4030,4030,4030,4030,0
20230714,193300,770012735,4030,4030,4030,4030,0
20230714,193200,770012735,4030,4030,4030,4030,0
20230714,193100,770012735,4030,4030,4030,4030,0
20230714,193000,770012735,4030,4030,4030,4030,0
20230714,192900,770012735,4030,4030,4030,4030,0
20230714,192800,770012735,4030,4030,4030,4030,0
20230714,192700,770012735,4030,4030,4030,4030,0
20230714,192600,770012735,4030,4030,4030,4030,0
20230714,192500,770012735,4030,4030,4030,4030,0
20230714,192400,770012735,4030,4030,4030,4030,0
20230714,192300,770012735,4030,4030,4030,4030,0
20230714,192200,770012735,4030,4030,4030,4030,0
20230714,192100,770012735,4030,4030,4030,4030,0
20230714,192000,770012735,4030,4030,4030,4030,0
20230714,191900,770012735,4030,4030,4030,4030,0
20230714,191800,770012735,4030,4030,4030,4030,0
20230714,191700,770012735,4030,4030,4030,4030,0
20230714,191600,770012735,4030,4030,4030,4030,0
20230714,191500,770012735,4030,4030,4030,4030,3383
20230714,191400,770012735,4030,4030,4030,4030,0
20230714,191300,770012735,4030,4030,4030,4030,0
20230714,191200,770012735,4030,4030,4030,4030,0
20230714,191100,770012735,4030,4030,4030,4030,0
20230714,191000,770012735,4030,4030,4030,4030,0
20230714,190900,770012735,4030,4030,4030,4030,0
20230714,190800,770012735,4030,4030,4030,4030,0
20230714,190700,770012735,4030,4030,4030,4030,0
20230714,190600,770012735,4030,4030,4030,4030,0
20230714,190500,770012735,4030,4030,4030,4030,0
20230714,190400,770012735,4030,4030,4030,4030,0
20230714,190300,770012735,4030,4030,4030,4030,0
20230714,190200,770012735,4030,4030,4030,4030,0
20230714,190100,770012735,4030,4030,4030,4030,0
20230714,190000,770012735,4030,4030,4030,4030,0
20230714,185900,770012735,4030,4030,4030,4030,0
20230714,185800,770012735,4030,4030,4030,4030,0
20230714,185700,770012735,4030,4030,4030,4030,0
20230714,185600,770012735,4030,4030,4030,4030,0
20230714,185500,770012735,4030,4030,4030,4030,0
20230714,185400,770012735,4030,4030,4030,4030,0
20230714,185300,770012735,4030,4030,4030,4030,0
20230714,185200,770012735,4030,4030,4030,4030,0
20230714,185100,770012735,4030,4030,4030,4030,0
20230714,185000,770012735,4030,4030,4030,4030,0
20230714,184900,770012735,4030,4030,4030,4030,0
20230714,184800,770012735,4030,4030,4030,4030,0
20230714,184700,770012735,4030,4030,4030,4030,0
20230714,184600,770012735,4030,4030,4030,4030,0
20230714,184500,770012735,4030,4030,4030,4030,3383
20230714,184400,770012735,4030,4030,4030,4030,0
20230714,184300,770012735,4030,4030,4030,4030,0
20230714,184200,770012735,4030,4030,4030,4030,0
20230714,184100,770012735,4030,4030,4030,4030,0
20230714,184000,770012735,4030,4030,4030,4030,0
20230714,183900,770012735,4030,4030,4030,4030,0
20230714,183800,770012735,4030,4030,4030,4030,0
20230714,183700,770012735,4030,4030,4030,4030,0
20230714,183600,770012735,4030,4030,4030,4030,0
20230714,183500,770012735,4030,4030,4030,4030,0
20230714,183400,770012735,4030,4030,4030,4030,0
20230714,183300,770012735,4030,4030,4030,4030,0
20230714,183200,770012735,4030,4030,4030,4030,0
20230714,183100,770012735,4030,4030,4030,4030,0
20230714,183000,770012735,4030,4030,4030,4030,0
20230714,182900,770012735,4030,4030,4030,4030,0
20230714,182800,770012735,4030,4030,4030,4030,0
20230714,182700,770012735,4030,4030,4030,4030,0
20230714,182600,770012735,4030,4030,4030,4030,0
20230714,182500,770012735,4030,4030,4030,4030,0
20230714,182400,770012735,4030,4030,4030,4030,0
20230714,182300,770012735,4030,4030,4030,4030,0
20230714,182200,770012735,4030,4030,4030,4030,0
20230714,182100,770012735,4030,4030,4030,4030,0
20230714,182000,770012735,4030,4030,4030,4030,0
20230714,181900,770012735,4030,4030,4030,4030,0
20230714,181800,770012735,4030,4030,4030,4030,0
20230714,181700,770012735,4030,4030,4030,4030,0
20230714,181600,770012735,4030,4030,4030,4030,0
20230714,181500,770012735,4030,4030,4030,4030,3383
20230714,181400,770012735,4030,4030,4030,4030,0
20230714,181300,770012735,4030,4030,4030,4030,0
20230714,181200,770012735,4030,4030,4030,4030,0
20230714,181100,770012735,4030,4030,4030,4030,0
20230714,181000,770012735,4030,4030,4030,4030,0
20230714,180900,770012735,4030,4030,4030,4030,0
20230714,180800,770012735,4030,4030,4030,4030,0
20230714,180700,770012735,4030,4030,4030,4030,0
20230714,180600,770012735,4030,4030,4030,4030,0
20230714,180500,770012735,4030,4030,4030,4030,0
20230714,180400,770012735,4030,4030,4030,4030,0
20230714,180300,770012735,4030,4030,4030,4030,0
20230714,180200,770012735,4030,4030,4030,4030,0
20230714,180100,770012735,4030,4030,4030,4030,0
20230714,180000,770012735,4030,4030,4030,4030,0
20230714,175900,770012735,4030,4030,4030,4030,0
20230714,175800,770012735,4030,4030,4030,4030,0
20230714,175700,770012735,4030,4030,4030,4030,0
20230714,175600,770012735,4030,4030,4030,4030,0
20230714,175500,770012735,4030,4030,4030,4030,0
20230714,175400,770012735,4030,4030,4030,4030,0
20230714,175300,770012735,4030,4030,4030,4030,0
20230714,175200,770012735,4030,4030,4030,4030,0
20230714,175100,770012735,4030,4030,4030,4030,0
20230714,175000,770012735,4030,4030,4030,4030,0
20230714,174900,770012735,4030,4030,4030,4030,0
20230714,174800,770012735,4030,4030,4030,4030,0
20230714,174700,770012735,4030,4030,4030,4030,0
20230714,174600,770012735,4030,4030,4030,4030,0
20230714,174500,770012735,4030,4030,4030,4030,3383
20230714,174400,770012735,4030,4030,4030,4030,0
20230714,174300,770012735,4030,4030,4030,4030,0
20230714,174200,770012735,4030,4030,4030,4030,0
20230714,174100,770012735,4030,4030,4030,4030,0
20230714,174000,770012735,4030,4030,4030,4030,0
20230714,173900,770012735,4030,4030,4030,4030,0
20230714,173800,770012735,4030,4030,4030,4030,0
20230714,173700,770012735,4030,4030,4030,4030,0
20230714,173600,770012735,4030,4030,4030,4030,0
20230714,173500,770012735,4030,4030,4030,4030,0
20230714,173400,770012735,4030,4030,4030,4030,0
20230714,173300,770012735,4030,4030,4030,4030,0
20230714,173200,770012735,4030,4030,4030,4030,0
20230714,173100,770012735,4030,4030,4030,4030,0
20230714,173000,770012735,4030,4030,4030,4030,0
20230714,172900,770012735,4030,4030,4030,4030,0
20230714,172800,770012735,4030,4030,4030,4030,0
20230714,172700,770012735,4030,4030,4030,4030,0
20230714,172600,770012735,4030,4030,4030,4030,0
20230714,172500,770012735,4030,4030,4030,4030,0
20230714,172400,770012735,4030,4030,4030,4030,0
20230714,172300,770012735,4030,4030,4030,4030,0
20230714,172200,770012735,4030,4030,4030,4030,0
20230714,172100,770012735,4030,4030,4030,4030,0
20230714,172000,770012735,4030,4030,4030,4030,0
20230714,171900,770012735,4030,4030,4030,4030,0
20230714,171800,770012735,4030,4030,4030,4030,0
20230714,171700,770012735,4030,4030,4030,4030,0
20230714,171600,770012735,4030,4030,4030,4030,0
20230714,171500,770012735,4030,4030,4030,4030,3383
20230714,171400,770012735,4030,4030,4030,4030,0
20230714,171300,770012735,4030,4030,4030,4030,0
20230714,171200,770012735,4030,4030,4030,4030,0
20230714,171100,770012735,4030,4030,4030,4030,0
20230714,171000,770012735,4030,4030,4030,4030,0
20230714,170900,770012735,4030,4030,4030,4030,0
20230714,170800,770012735,4030,4030,4030,4030,0
20230714,170700,770012735,4030,4030,4030,4030,0
20230714,170600,770012735,4030,4030,4030,4030,0
20230714,170500,770012735,4030,4030,4030,4030,0
20230714,170400,770012735,4030,4030,4030,4030,0
20230714,170300,770012735,4030,4030,4030,4030,0
20230714,170200,770012735,4030,4030,4030,4030,0
20230714,170100,770012735,4030,4030,4030,4030,0
20230714,170000,770012735,4030,4030,4030,4030,0
20230714,165900,770012735,4030,4030,4030,4030,0
20230714,165800,770012735,4030,4030,4030,4030,0
20230714,165700,770012735,4030,4030,4030,4030,0
20230714,165600,770012735,4030,4030,4030,4030,0
20230714,165500,770012735,4030,4030,4030,4030,0
20230714,165400,770012735,4030,4030,4030,4030,0
20230714,165300,770012735,4030,4030,4030,4030,0
20230714,165200,770012735,4030,4030,4030,4030,0
20230714,165100,770012735,4030,4030,4030,4030,0
20230714,165000,770012735,4030,4030,4030,4030,0
20230714,164900,770012735,4030,4030,4030,4030,0
20230714,164800,770012735,4030,4030,4030,4030,0
20230714,164700,770012735,4030,4030,4030,4030,0
20230714,164600,770012735,4030,4030,4030,4030,0
20230714,164500,770012735,4030,4030,4030,4030,3383
20230714,164400,770012735,4030,4030,4030,4030,0
20230714,164300,770012735,4030,4030,4030,4030,0
20230714,164200,770012735,4030,4030,4030,4030,0
20230714,164100,770012735,4030,4030,4030,4030,0
20230714,164000,770012735,4030,4030,4030,4030,0
20230714,163900,770012735,4030,4030,4030,4030,0
20230714,163800,770012735,4030,4030,4030,4030,0
20230714,163700,770012735,4030,4030,4030,4030,0
20230714,163600,770012735,4030,4030,4030,4030,0
20230714,163500,770012735,4030,4030,4030,4030,0
20230714,163400,770012735,4030,4030,4030,4030,0
20230714,163300,770012735,4030,4030,4030,4030,0
20230714,163200,770012735,4030,4030,4030,4030,0
20230714,163100,770012735,4030,4030,4030,4030,0
20230714,163000,770012735,4030,4030,4030,4030,0
20230714,162900,770012735,4030,4030,4030,4030,0
20230714,162800,770012735,4030,4030,4030,4030,0
20230714,162700,770012735,4030,4030,4030,4030,0
20230714,162600,770012735,4030,4030,4030,4030,0
20230714,162500,770012735,4030,4030,4030,4030,0
20230714,162400,770012735,4030,4030,4030,4030,0
20230714,162300,770012735,4030,4030,4030,4030,0
20230714,162200,770012735,4030,4030,4030,4030,0
20230714,162100,770012735,4030,4030,4030,4030,0
20230714,162000,770012735,4030,4030,4030,4030,0
20230714,161900,770012735,4030,4030,4030,4030,0
20230714,161800,770012735,4030,4030,4030,4030,0
20230714,161700,770012735,4030,4030,4030,4030,0
20230714,161600,770012735,4030,4030,4030,4030,0
20230714,161500,770012735,4030,4030,4030,4030,3383
20230714,161400,770012735,4030,4030,4030,4030,0
20230714,161300,770012735,4030,4030,4030,4030,0
20230714,161200,770012735,4030,4030,4030,4030,0
20230714,161100,770012735,4030,4030,4030,4030,0
20230714,161000,770012735,4030,4030,4030,4030,0
20230714,160900,770012735,4030,4030,4030,4030,0
20230714,160800,770012735,4030,4030,4030,4030,0
20230714,160700,770012735,4030,4030,4030,4030,0
20230714,160600,770012735,4030,4030,4030,4030,0
20230714,160500,770012735,4030,4030,4030,4030,0
20230714,160400,770012735,4030,4030,4030,4030,0
20230714,160300,770012735,4030,4030,4030,4030,0
20230714,160200,770012735,4030,4030,4030,4030,0
20230714,160100,770012735,4030,4030,4030,4030,0
20230714,160000,770012735,4030,4030,4030,4030,0
20230714,155900,770012735,4030,4030,4030,4030,0
20230714,155800,770012735,4030,4030,4030,4030,0
20230714,155700,770012735,4030,4030,4030,4030,0
20230714,155600,770012735,4030,4030,4030,4030,0
20230714,155500,770012735,4030,4030,4030,4030,0
20230714,155400,770012735,4030,4030,4030,4030,0
20230714,155300,770012735,4030,4030,4030,4030,0
20230714,155200,770012735,4030,4030,4030,4030,0
20230714,155100,770012735,4030,4030,4030,4030,0
20230714,155000,770012735,4030,4030,4030,4030,0
20230714,154900,770012735,4030,4030,4030,4030,0
20230714,154800,770012735,4030,4030,4030,4030,0
20230714,154700,770012735,4030,4030,4030,4030,0
20230714,154600,770012735,4030,4030,4030,4030,0
20230714,154500,770012735,4030,4030,4030,4030,3383
20230714,154400,770012735,4030,4030,4030,4030,0
20230714,154300,770012735,4030,4030,4030,4030,0
20230714,154200,770012735,4030,4030,4030,4030,0
20230714,154100,770012735,4030,4030,4030,4030,0
20230714,154000,770012735,4030,4030,4030,4030,0
20230714,153900,770012735,4030,4030,4030,4030,0
20230714,153800,770012735,4030,4030,4030,4030,0
20230714,153700,770012735,4030,4030,4030,4030,0
20230714,153600,770012735,4030,4030,4030,4030,0
20230714,153500,770012735,4030,4030,4030,4030,0
20230714,153400,770012735,4030,4030,4030,4030,0
20230714,153300,770012735,4030,4030,4030,4030,0
20230714,153200,770012735,4030,4030,4030,4030,0
20230714,153100,770012735,4030,4030,4030,4030,0
20230714,153000,770012735,4030,4030,4030,4030,3383
20230714,152900,756379245,4030,4030,4030,4030,0
20230714,152800,756379245,4030,4030,4030,4030,0
20230714,152700,756379245,4030,4030,4030,4030,0
20230714,152600,756379245,4030,4030,4030,4030,0
20230714,152500,756379245,4030,4030,4030,4030,0
20230714,152400,756379245,4030,4030,4030,4030,0
20230714,152300,756379245,4030,4030,4030,4030,0
20230714,152200,756379245,4030,4030,4030,4030,0
20230714,152100,756379245,4030,4030,4030,4030,0
20230714,152000,756379245,4030,4030,4030,4030,0
20230714,151900,756379245,4030,4020,4030,4020,1307
20230714,151800,751113295,4030,4025,4030,4025,1231
20230714,151700,746152375,4030,4030,4030,4030,0
20230714,151600,746152375,4030,4030,4030,4030,0
20230714,151500,746152375,4030,4015,4030,4015,54
20230714,151400,745934770,4030,4030,4030,4030,111
20230714,151300,745487440,4030,4030,4030,4030,1164
20230714,151200,740796520,4040,4040,4040,4040,0
20230714,151100,740796520,4040,4020,4040,4020,1967
20230714,151000,732888480,4010,4020,4020,4010,2006
20230714,150900,724824420,4020,4040,4040,4020,2168
20230714,150800,716108840,4040,4025,4040,4020,1852
20230714,150700,708658105,4020,4020,4020,4020,1043
20230714,150600,704465245,4005,4015,4015,4005,1500
20230714,150500,698456535,4020,4020,4020,4020,0
20230714,150400,698456535,4020,4020,4020,4020,55
20230714,150300,698235435,4015,4015,4015,4015,908
20230714,150200,694589815,4015,4015,4015,4015,52
20230714,150100,694381035,4020,4015,4020,4015,750
20230714,150000,691369775,4015,4015,4015,4015,245
20230714,145900,690386100,4010,4015,4015,4000,1061
20230714,145800,686134200,4000,4000,4000,4000,999
20230714,145700,682138200,4000,4010,4015,4000,490
20230714,145600,680177040,4015,4015,4015,4015,2
20230714,145500,680169010,4000,4000,4000,4000,1730
20230714,145400,673249010,3995,3995,3995,3995,15
20230714,145300,673189085,4005,4000,4005,4000,400
20230714,145200,671587885,3995,3995,3995,3995,0
20230714,145100,671587885,3995,3995,3995,3995,4
20230714,145000,671571905,4000,4000,4000,3985,2514
20230714,144900,661538260,4000,4000,4000,4000,1000
20230714,144800,657538260,4000,4000,4000,4000,101
20230714,144700,657134260,4000,4000,4000,4000,700
20230714,144600,654334260,4000,4000,4000,4000,1
20230714,144500,654330260,3995,4000,4000,3995,1949
20230714,144400,646534505,3995,4005,4005,3995,225
20230714,144300,645634335,4005,4005,4005,4000,456
20230714,144200,643810065,4005,4000,4005,4000,500
20230714,144100,641807765,3995,4010,4010,3995,3717
20230714,144000,626937220,4020,4015,4020,4015,102
20230714,143900,626527680,4020,4020,4020,4020,200
20230714,143800,625723680,4015,4015,4015,4015,0
20230714,143700,625723680,4015,4015,4015,4015,3
20230714,143600,625711635,4015,4015,4015,4015,500
20230714,143500,623704135,4015,4015,4015,4015,1
20230714,143400,623700120,4015,4015,4015,4015,2
20230714,143300,623692090,4010,4010,4010,4010,0
20230714,143200,623692090,4010,4010,4010,4010,33
20230714,143100,623559760,4010,4010,4010,4010,13
20230714,143000,623507630,4010,4010,4010,4005,524
20230714,142900,621406440,4010,4010,4010,4010,0
20230714,142800,621406440,4010,4005,4010,4005,590
20230714,142700,619043480,4000,4000,4000,4000,0
20230714,142600,619043480,4000,3995,4005,3995,3050
20230714,142500,606838545,3995,3995,3995,3995,296
20230714,142400,605656025,3995,4010,4010,3975,5071
20230714,142300,585428070,4010,4010,4010,4005,582
20230714,142200,583094620,4005,4005,4005,4005,1733
20230714,142100,576153955,4005,4005,4005,3990,7990
20230714,142000,544262370,4020,4010,4020,4000,1815
20230714,141900,537002340,4010,4015,4015,4005,2846
20230714,141800,525597590,4015,4015,4015,4015,5
20230714,141700,525577515,4010,4010,4010,4010,26
20230714,141600,525473255,4010,4015,4015,4010,892
20230714,141500,521891890,4010,4010,4010,4010,0
20230714,141400,521891890,4010,4005,4010,4005,721
20230714,141300,519001035,4010,4010,4010,4010,0
20230714,141200,519001035,4010,4005,4010,3995,2623
20230714,141100,508505305,4010,4005,4010,4005,204
20230714,141000,507687785,4005,4005,4010,4005,152
20230714,140900,507078380,4005,4005,4005,4005,19
20230714,140800,507002285,4005,4005,4005,4005,518
20230714,140700,504927695,4010,4010,4010,4010,4
20230714,140600,504911655,4010,4010,4010,4010,0
20230714,140500,504911655,4010,4010,4010,4010,0
20230714,140400,504911655,4010,4010,4010,4010,3
20230714,140300,504899625,4010,4015,4015,4010,3
20230714,140200,504887590,4010,4010,4010,4010,0
20230714,140100,504887590,4010,4010,4010,4010,1
20230714,140000,504883580,4010,4010,4010,4010,0
20230714,135900,504883580,4010,4010,4010,4010,0
20230714,135800,504883580,4010,4010,4010,4010,40
20230714,135700,504723180,4005,4005,4010,4005,829
20230714,135600,501399285,4010,4010,4010,4010,100
20230714,135500,500998285,4005,4010,4010,4005,125
20230714,135400,500497085,4010,4010,4010,4010,0
20230714,135300,500497085,4010,4010,4010,4010,3
20230714,135200,500485055,4015,4015,4015,4015,1
20230714,135100,500481040,4015,4015,4015,4015,1
20230714,135000,500477025,3995,4020,4020,3995,1271
20230714,134900,495396835,4020,4020,4020,4020,0
20230714,134800,495396835,4020,4020,4020,4020,0
20230714,134700,495396835,4020,4020,4025,4020,1051
20230714,134600,491171810,4015,4005,4015,4005,3654
20230714,134500,476513580,4015,4015,4015,4010,69
20230714,134400,476236635,4010,4010,4015,3995,12258
20230714,134300,427155255,4005,4030,4030,4005,8342
20230714,134200,393651355,4015,4025,4040,4015,4911
20230714,134100,373906590,4040,4025,4040,4025,1241
20230714,134000,368897000,4025,4040,4040,4025,4009
20230714,133900,352746210,4040,4040,4040,4040,0
20230714,133800,352746210,4040,4040,4040,4040,0
20230714,133700,352746210,4040,4040,4040,4040,35
20230714,133600,352604810,4040,4040,4040,4040,0
20230714,133500,352604810,4040,4040,4040,4040,0
20230714,133400,352604810,4040,4040,4040,4040,0
20230714,133300,352604810,4040,4040,4040,4040,200
20230714,133200,351796810,4040,4040,4040,4040,0
20230714,133100,351796810,4040,4040,4040,4040,0
20230714,133000,351796810,4040,4040,4040,4040,0
20230714,132900,351796810,4040,4040,4040,4040,317
20230714,132800,350516130,4040,4050,4050,4040,1283
20230714,132700,345331810,4060,4060,4060,4060,0
20230714,132600,345331810,4060,4060,4060,4060,0
20230714,132500,345331810,4060,4060,4060,4060,0
20230714,132400,345331810,4060,4060,4060,4060,0
20230714,132300,345331810,4060,4060,4060,4060,0
20230714,132200,345331810,4060,4060,4060,4060,0
20230714,132100,345331810,4060,4060,4060,4060,0
20230714,132000,345331810,4060,4060,4060,4060,0
20230714,131900,345331810,4060,4060,4060,4060,0
20230714,131800,345331810,4060,4060,4060,4060,0
20230714,131700,345331810,4060,4060,4060,4060,100
20230714,131600,344925810,4065,4065,4065,4065,22
20230714,131500,344836380,4065,4065,4065,4065,0
20230714,131400,344836380,4065,4065,4065,4065,1
20230714,131300,344832315,4050,4050,4050,4050,0
20230714,131200,344832315,4050,4050,4050,4050,0
20230714,131100,344832315,4050,4050,4050,4050,0
20230714,131000,344832315,4050,4050,4050,4050,0
20230714,130900,344832315,4050,4050,4050,4050,0
20230714,130800,344832315,4050,4050,4050,4050,0
20230714,130700,344832315,4050,4050,4050,4050,0
20230714,130600,344832315,4050,4050,4050,4050,0
20230714,130500,344832315,4050,4050,4050,4030,1401
20230714,130400,339160425,4050,4050,4050,4050,0
20230714,130300,339160425,4050,4050,4050,4050,0
20230714,130200,339160425,4050,4055,4055,4050,500
20230714,130100,337135375,4070,4070,4070,4070,0
20230714,130000,337135375,4070,4070,4070,4070,0
20230714,125900,337135375,4070,4070,4070,4070,0
20230714,125800,337135375,4070,4070,4070,4070,0
20230714,125700,337135375,4070,4070,4070,4070,0
20230714,125600,337135375,4070,4070,4070,4070,0
20230714,125500,337135375,4070,4070,4070,4070,0
20230714,125400,337135375,4070,4070,4070,4070,0
20230714,125300,337135375,4070,4070,4070,4070,0
20230714,125200,337135375,4070,4070,4070,4070,0
20230714,125100,337135375,4070,4050,4070,4050,761
20230714,125000,334053305,4050,4055,4055,4050,1866
20230714,124900,326494225,4055,4065,4065,4055,400
20230714,124800,324871840,4065,4065,4065,4065,22
20230714,124700,324782410,4065,4070,4070,4065,949
20230714,124600,320924720,4075,4080,4080,4075,3
20230714,124500,320912490,4070,4080,4080,4070,45
20230714,124400,320729310,4085,4085,4085,4085,0
20230714,124300,320729310,4085,4085,4085,4085,0
20230714,124200,320729310,4085,4085,4085,4085,0
20230714,124100,320729310,4085,4085,4085,4085,0
20230714,124000,320729310,4085,4085,4085,4085,0
20230714,123900,320729310,4085,4085,4085,4085,10
20230714,123800,320688460,4065,4065,4065,4065,0
20230714,123700,320688460,4065,4065,4065,4065,0
20230714,123600,320688460,4065,4070,4070,4065,201
20230714,123500,319871390,4065,4065,4065,4065,173
20230714,123400,319168145,4070,4070,4070,4070,0
20230714,123300,319168145,4070,4070,4070,4070,0
20230714,123200,319168145,4070,4070,4070,4070,0
20230714,123100,319168145,4070,4070,4070,4070,0
20230714,123000,319168145,4070,4070,4070,4070,0
20230714,122900,319168145,4070,4070,4070,4070,0
20230714,122800,319168145,4070,4090,4090,4070,1416
20230714,122700,313405005,4070,4090,4090,4070,40
20230714,122600,313242145,4090,4090,4090,4090,0
20230714,122500,313242145,4090,4090,4090,4090,0
20230714,122400,313242145,4090,4090,4090,4090,0
20230714,122300,313242145,4090,4090,4090,4090,0
20230714,122200,313242145,4090,4090,4090,4090,1500
20230714,122100,307107145,4090,4090,4090,4090,1
20230714,122000,307103055,4070,4070,4070,4070,301
20230714,121900,305877985,4090,4090,4090,4090,0
20230714,121800,305877985,4090,4090,4090,4090,0
20230714,121700,305877985,4090,4095,4095,4090,1193
20230714,121600,300998610,4095,4085,4105,4085,186
20230714,121500,300236835,4080,4080,4080,4080,555
20230714,121400,297972435,4075,4075,4075,4075,0
20230714,121300,297972435,4075,4075,4075,4075,0
20230714,121200,297972435,4075,4075,4075,4075,0
20230714,121100,297972435,4075,4075,4075,4075,0
20230714,121000,297972435,4075,4075,4075,4075,0
20230714,120900,297972435,4075,4075,4075,4075,0
20230714,120800,297972435,4075,4075,4075,4075,0
20230714,120700,297972435,4075,4075,4075,4075,0
20230714,120600,297972435,4075,4075,4075,4075,0
20230714,120500,297972435,4075,4075,4075,4075,0
20230714,120400,297972435,4075,4075,4075,4075,0
20230714,120300,297972435,4075,4080,4080,4075,754
20230714,120200,294899880,4080,4080,4080,4080,0
20230714,120100,294899880,4080,4080,4080,4075,91
20230714,120000,294528840,4085,4085,4085,4085,0
20230714,115900,294528840,4085,4085,4085,4085,0
20230714,115800,294528840,4085,4090,4090,4085,113
20230714,115700,294066845,4095,4095,4095,4095,0
20230714,115600,294066845,4095,4095,4095,4095,0
20230714,115500,294066845,4095,4095,4095,4095,17
20230714,115400,293997230,4100,4100,4100,4100,0
20230714,115300,293997230,4100,4100,4100,4100,0
20230714,115200,293997230,4100,4095,4100,4095,301
20230714,115100,292763135,4100,4100,4100,4100,0
20230714,115000,292763135,4100,4100,4100,4100,0
20230714,114900,292763135,4100,4100,4100,4100,0
20230714,114800,292763135,4100,4100,4100,4100,0
20230714,114700,292763135,4100,4100,4100,4100,190
20230714,114600,291984135,4095,4095,4095,4095,0
20230714,114500,291984135,4095,4095,4095,4095,0
20230714,114400,291984135,4095,4100,4100,4095,47
20230714,114300,291791520,4100,4100,4100,4100,1
20230714,114200,291787420,4095,4095,4095,4095,0
20230714,114100,291787420,4095,4095,4095,4095,906
20230714,114000,288077350,4100,4100,4100,4100,0
20230714,113900,288077350,4100,4100,4100,4100,0
20230714,113800,288077350,4100,4100,4100,4100,0
20230714,113700,288077350,4100,4100,4100,4100,0
20230714,113600,288077350,4100,4100,4100,4100,20
20230714,113500,287995350,4100,4100,4100,4100,0
20230714,113400,287995350,4100,4100,4100,4100,342
20230714,113300,286593150,4100,4100,4100,4100,0
20230714,113200,286593150,4100,4100,4100,4100,0
20230714,113100,286593150,4100,4100,4100,4100,0
20230714,113000,286593150,4100,4110,4110,4100,1942
20230714,112900,278621240,4110,4110,4110,4110,0
20230714,112800,278621240,4110,4115,4115,4110,922
20230714,112700,274831475,4110,4110,4110,4110,147
20230714,112600,274227305,4105,4105,4105,4105,93
20230714,112500,273845540,4100,4100,4100,4100,113
20230714,112400,273382240,4100,4105,4105,4100,162
20230714,112300,272717645,4110,4110,4110,4110,0
20230714,112200,272717645,4110,4110,4110,4110,69
20230714,112100,272434055,4110,4110,4110,4110,0
20230714,112000,272434055,4110,4110,4110,4110,7
20230714,111900,272405285,4110,4110,4110,4110,300
20230714,111800,271172285,4110,4110,4110,4110,0
20230714,111700,271172285,4110,4110,4110,4110,0
20230714,111600,271172285,4110,4110,4110,4110,0
20230714,111500,271172285,4110,4110,4110,4110,0
20230714,111400,271172285,4110,4110,4110,4110,6
20230714,111300,271147625,4110,4105,4110,4105,21
20230714,111200,271061395,4110,4100,4110,4100,27
20230714,111100,270950440,4095,4095,4095,4095,1985
20230714,111000,262821865,4085,4090,4095,4085,443
20230714,110900,261010475,4090,4090,4090,4090,500
20230714,110800,258965475,4110,4100,4110,4100,500
20230714,110700,256914175,4090,4095,4095,4090,168
20230714,110600,256226765,4100,4100,4100,4100,18
20230714,110500,256152965,4095,4095,4095,4095,24
20230714,110400,256054685,4100,4090,4100,4090,2732
20230714,110300,244875295,4085,4085,4085,4085,0
20230714,110200,244875295,4085,4085,4085,4085,0
20230714,110100,244875295,4085,4085,4085,4085,254
20230714,110000,243837705,4080,4080,4080,4080,0
20230714,105900,243837705,4080,4080,4080,4080,82
20230714,105800,243503145,4080,4080,4080,4080,1
20230714,105700,243499065,4080,4080,4080,4080,0
20230714,105600,243499065,4080,4080,4080,4080,122
20230714,105500,243001305,4080,4080,4080,4080,0
20230714,105400,243001305,4080,4080,4080,4080,0
20230714,105300,243001305,4080,4080,4080,4080,0
20230714,105200,243001305,4080,4080,4080,4080,0
20230714,105100,243001305,4080,4080,4080,4080,0
20230714,105000,243001305,4080,4080,4080,4080,111
20230714,104900,242548425,4080,4080,4080,4080,0
20230714,104800,242548425,4080,4080,4080,4080,387
20230714,104700,240969465,4080,4080,4080,4080,5
20230714,104600,240949065,4065,4070,4070,4065,50
20230714,104500,240745595,4065,4065,4065,4065,0
20230714,104400,240745595,4065,4070,4070,4065,50
20230714,104300,240542170,4065,4070,4085,4065,1150
20230714,104200,235854275,4065,4065,4065,4065,244
20230714,104100,234862415,4060,4060,4060,4060,0
20230714,104000,234862415,4060,4065,4065,4060,3
20230714,103900,234850230,4060,4055,4060,4055,241
20230714,103800,233872260,4060,4055,4060,4055,1618
20230714,103700,227307680,4020,4020,4020,4020,0
20230714,103600,227307680,4020,4020,4020,4020,0
20230714,103500,227307680,4020,4020,4020,4020,0
20230714,103400,227307680,4020,4050,4050,4020,1969
20230714,103300,219362195,4045,4060,4060,4045,744
20230714,103200,216347430,4060,4050,4060,4045,1012
20230714,103100,212243740,4050,4050,4050,4050,0
20230714,103000,212243740,4050,4050,4050,4050,0
20230714,102900,212243740,4050,4050,4050,4050,200
20230714,102800,211433740,4050,4050,4050,4050,0
20230714,102700,211433740,4050,4050,4050,4050,300
20230714,102600,210218740,4055,4055,4055,4055,1
20230714,102500,210214685,4035,4035,4035,4035,0
20230714,102400,210214685,4035,4035,4035,4035,0
20230714,102300,210214685,4035,4045,4045,4035,200
20230714,102200,209407060,4045,4020,4045,4015,4592
20230714,102100,190903290,4020,4020,4020,4020,0
20230714,102000,190903290,4020,4020,4020,4020,115
20230714,101900,190440990,4015,4015,4015,4015,0
20230714,101800,190440990,4015,4020,4020,4015,300
20230714,101700,189236485,4015,4025,4025,4015,2000
20230714,101600,181196555,4035,4035,4035,4035,688
20230714,101500,178420475,4035,4035,4035,4035,1
20230714,101400,178416440,4025,4025,4025,4025,10
20230714,101300,178376190,4025,4025,4025,4025,0
20230714,101200,178376190,4025,4030,4030,4025,220
20230714,101100,177490535,4040,4040,4040,4040,42
20230714,101000,177320855,4040,4040,4040,4040,0
20230714,100900,177320855,4040,4040,4040,4040,458
20230714,100800,175470535,4040,4030,4040,4030,3
20230714,100700,175458435,4035,4035,4035,4035,0
20230714,100600,175458435,4035,4035,4035,4035,0
20230714,100500,175458435,4035,4040,4040,4035,254
20230714,100400,174432490,4040,4040,4040,4040,807
20230714,100300,171172210,4040,4045,4045,4040,390
20230714,100200,169595585,4040,4040,4040,4040,0
20230714,100100,169595585,4040,4045,4045,4035,5
20230714,100000,169575380,4035,4035,4035,4035,610
20230714,095900,167114030,4030,4025,4030,4025,44
20230714,095800,166936875,4030,4030,4030,4030,500
20230714,095700,164921875,4030,4025,4030,4025,2
20230714,095600,164913820,4025,4025,4025,4025,1000
20230714,095500,160888820,4025,4025,4025,4025,0
20230714,095400,160888820,4025,4020,4025,4020,1011
20230714,095300,156824190,4020,4020,4020,4020,1000
20230714,095200,152804190,4025,4025,4025,4025,0
20230714,095100,152804190,4025,4025,4025,4025,764
20230714,095000,149729090,4045,4045,4045,4045,1
20230714,094900,149725045,4025,4025,4025,4025,720
20230714,094800,146827045,4025,4025,4025,4025,0
20230714,094700,146827045,4025,4025,4025,4025,1100
20230714,094600,142399545,4030,4035,4035,4030,1071
20230714,094500,138078395,4030,4025,4030,4025,68
20230714,094400,137804445,4030,4040,4040,4030,6
20230714,094300,137780225,4045,4025,4045,4025,213
20230714,094200,136922880,4025,4020,4030,4020,2084
20230714,094100,128539900,4020,4030,4030,4020,1834
20230714,094000,121157420,4030,4030,4030,4030,200
20230714,093900,120351420,4035,4035,4035,4035,382
20230714,093800,118810050,4050,4050,4050,4050,251
20230714,093700,117793500,4065,4065,4065,4065,0
20230714,093600,117793500,4065,4065,4065,4065,222
20230714,093500,116891070,4065,4065,4065,4065,67
20230714,093400,116618715,4050,4050,4050,4050,101
20230714,093300,116209665,4050,4050,4050,4050,0
20230714,093200,116209665,4050,4030,4050,4030,401
20230714,093100,114589735,4030,4030,4050,4030,1547
20230714,093000,108340235,4035,4040,4040,4035,447
20230714,092900,106535865,4040,4035,4040,4035,60
20230714,092800,106293475,4040,4040,4040,4040,1
20230714,092700,106289435,4040,4035,4040,4035,161
20230714,092600,105639545,4050,4050,4050,4050,1
20230714,092500,105635495,4035,4035,4035,4035,1
20230714,092400,105631460,4045,4045,4045,4045,0
20230714,092300,105631460,4045,4045,4045,4045,250
20230714,092200,104620210,4045,4040,4045,4040,550
20230714,092100,102398205,4040,4050,4050,4040,367
20230714,092000,100914955,4050,4045,4050,4045,1910
20230714,091900,93185230,4035,4035,4035,4035,0
20230714,091800,93185230,4035,4035,4035,4035,20
20230714,091700,93104530,4035,4035,4040,4020,2500
20230714,091600,83035885,4050,4050,4050,4050,0
20230714,091500,83035885,4050,4045,4050,4030,1350
20230714,091400,77576900,4025,4045,4045,4025,803
20230714,091300,74339955,4045,4045,4045,4045,30
20230714,091200,74218605,4045,4045,4045,4045,11
20230714,091100,74174110,4045,4025,4050,4015,510
20230714,091000,72118265,4010,4015,4015,4010,300
20230714,090900,70915260,4010,4010,4010,4005,6336
20230714,090800,45511955,4010,4015,4015,4010,1576
20230714,090700,39188695,4020,4020,4020,4020,201
20230714,090600,38380675,4020,4015,4020,4015,501
20230714,090500,36369155,4010,4010,4010,4010,995
20230714,090400,32379205,4010,4030,4030,4005,2878
20230714,090300,20827375,4035,4040,4045,4035,1295
20230714,090200,15596465,4045,4055,4055,4045,3021
20230714,090100,3357340,4055,4055,4055,4055,60
20230714,090000,3114040,4050,4095,4095,4050,760