KissMeData/084180/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193900,696997479,1017,1017,1017,1017,4391
20230704,193800,696997479,1017,1017,1017,1017,0
20230704,193700,696997479,1017,1017,1017,1017,0
20230704,193600,696997479,1017,1017,1017,1017,0
20230704,193500,696997479,1017,1017,1017,1017,0
20230704,193400,696997479,1017,1017,1017,1017,0
20230704,193300,696997479,1017,1017,1017,1017,0
20230704,193200,696997479,1017,1017,1017,1017,0
20230704,193100,696997479,1017,1017,1017,1017,0
20230704,193000,696997479,1017,1017,1017,1017,0
20230704,192900,696997479,1017,1017,1017,1017,0
20230704,192800,696997479,1017,1017,1017,1017,0
20230704,192700,696997479,1017,1017,1017,1017,0
20230704,192600,696997479,1017,1017,1017,1017,0
20230704,192500,696997479,1017,1017,1017,1017,0
20230704,192400,696997479,1017,1017,1017,1017,0
20230704,192300,696997479,1017,1017,1017,1017,0
20230704,192200,696997479,1017,1017,1017,1017,0
20230704,192100,696997479,1017,1017,1017,1017,0
20230704,192000,696997479,1017,1017,1017,1017,0
20230704,191900,696997479,1017,1017,1017,1017,0
20230704,191800,696997479,1017,1017,1017,1017,0
20230704,191700,696997479,1017,1017,1017,1017,0
20230704,191600,696997479,1017,1017,1017,1017,0
20230704,191500,696997479,1017,1017,1017,1017,0
20230704,191400,696997479,1017,1017,1017,1017,0
20230704,191300,696997479,1017,1017,1017,1017,0
20230704,191200,696997479,1017,1017,1017,1017,0
20230704,191100,696997479,1017,1017,1017,1017,0
20230704,191000,696997479,1017,1017,1017,1017,0
20230704,190900,696997479,1017,1017,1017,1017,4391
20230704,190800,696997479,1017,1017,1017,1017,0
20230704,190700,696997479,1017,1017,1017,1017,0
20230704,190600,696997479,1017,1017,1017,1017,0
20230704,190500,696997479,1017,1017,1017,1017,0
20230704,190400,696997479,1017,1017,1017,1017,0
20230704,190300,696997479,1017,1017,1017,1017,0
20230704,190200,696997479,1017,1017,1017,1017,0
20230704,190100,696997479,1017,1017,1017,1017,0
20230704,190000,696997479,1017,1017,1017,1017,0
20230704,185900,696997479,1017,1017,1017,1017,0
20230704,185800,696997479,1017,1017,1017,1017,0
20230704,185700,696997479,1017,1017,1017,1017,0
20230704,185600,696997479,1017,1017,1017,1017,0
20230704,185500,696997479,1017,1017,1017,1017,0
20230704,185400,696997479,1017,1017,1017,1017,0
20230704,185300,696997479,1017,1017,1017,1017,0
20230704,185200,696997479,1017,1017,1017,1017,0
20230704,185100,696997479,1017,1017,1017,1017,0
20230704,185000,696997479,1017,1017,1017,1017,0
20230704,184900,696997479,1017,1017,1017,1017,0
20230704,184800,696997479,1017,1017,1017,1017,0
20230704,184700,696997479,1017,1017,1017,1017,0
20230704,184600,696997479,1017,1017,1017,1017,0
20230704,184500,696997479,1017,1017,1017,1017,0
20230704,184400,696997479,1017,1017,1017,1017,0
20230704,184300,696997479,1017,1017,1017,1017,0
20230704,184200,696997479,1017,1017,1017,1017,0
20230704,184100,696997479,1017,1017,1017,1017,0
20230704,184000,696997479,1017,1017,1017,1017,0
20230704,183900,696997479,1017,1017,1017,1017,4391
20230704,183800,696997479,1017,1017,1017,1017,0
20230704,183700,696997479,1017,1017,1017,1017,0
20230704,183600,696997479,1017,1017,1017,1017,0
20230704,183500,696997479,1017,1017,1017,1017,0
20230704,183400,696997479,1017,1017,1017,1017,0
20230704,183300,696997479,1017,1017,1017,1017,0
20230704,183200,696997479,1017,1017,1017,1017,0
20230704,183100,696997479,1017,1017,1017,1017,0
20230704,183000,696997479,1017,1017,1017,1017,0
20230704,182900,696997479,1017,1017,1017,1017,0
20230704,182800,696997479,1017,1017,1017,1017,0
20230704,182700,696997479,1017,1017,1017,1017,0
20230704,182600,696997479,1017,1017,1017,1017,0
20230704,182500,696997479,1017,1017,1017,1017,0
20230704,182400,696997479,1017,1017,1017,1017,0
20230704,182300,696997479,1017,1017,1017,1017,0
20230704,182200,696997479,1017,1017,1017,1017,0
20230704,182100,696997479,1017,1017,1017,1017,0
20230704,182000,696997479,1017,1017,1017,1017,0
20230704,181900,696997479,1017,1017,1017,1017,0
20230704,181800,696997479,1017,1017,1017,1017,0
20230704,181700,696997479,1017,1017,1017,1017,0
20230704,181600,696997479,1017,1017,1017,1017,0
20230704,181500,696997479,1017,1017,1017,1017,0
20230704,181400,696997479,1017,1017,1017,1017,0
20230704,181300,696997479,1017,1017,1017,1017,0
20230704,181200,696997479,1017,1017,1017,1017,0
20230704,181100,696997479,1017,1017,1017,1017,0
20230704,181000,696997479,1017,1017,1017,1017,0
20230704,180900,696997479,1017,1017,1017,1017,4391
20230704,180800,696997479,1017,1017,1017,1017,0
20230704,180700,696997479,1017,1017,1017,1017,0
20230704,180600,696997479,1017,1017,1017,1017,0
20230704,180500,696997479,1017,1017,1017,1017,0
20230704,180400,696997479,1017,1017,1017,1017,0
20230704,180300,696997479,1017,1017,1017,1017,0
20230704,180200,696997479,1017,1017,1017,1017,0
20230704,180100,696997479,1017,1017,1017,1017,0
20230704,180000,696997479,1017,1017,1017,1017,0
20230704,175900,696997479,1017,1017,1017,1017,0
20230704,175800,696997479,1017,1017,1017,1017,0
20230704,175700,696997479,1017,1017,1017,1017,0
20230704,175600,696997479,1017,1017,1017,1017,0
20230704,175500,696997479,1017,1017,1017,1017,0
20230704,175400,696997479,1017,1017,1017,1017,0
20230704,175300,696997479,1017,1017,1017,1017,0
20230704,175200,696997479,1017,1017,1017,1017,0
20230704,175100,696997479,1017,1017,1017,1017,0
20230704,175000,696997479,1017,1017,1017,1017,0
20230704,174900,696997479,1017,1017,1017,1017,0
20230704,174800,696997479,1017,1017,1017,1017,0
20230704,174700,696997479,1017,1017,1017,1017,0
20230704,174600,696997479,1017,1017,1017,1017,0
20230704,174500,696997479,1017,1017,1017,1017,0
20230704,174400,696997479,1017,1017,1017,1017,0
20230704,174300,696997479,1017,1017,1017,1017,0
20230704,174200,696997479,1017,1017,1017,1017,0
20230704,174100,696997479,1017,1017,1017,1017,0
20230704,174000,696997479,1017,1017,1017,1017,0
20230704,173900,696997479,1017,1017,1017,1017,4391
20230704,173800,696997479,1017,1017,1017,1017,0
20230704,173700,696997479,1017,1017,1017,1017,0
20230704,173600,696997479,1017,1017,1017,1017,0
20230704,173500,696997479,1017,1017,1017,1017,0
20230704,173400,696997479,1017,1017,1017,1017,0
20230704,173300,696997479,1017,1017,1017,1017,0
20230704,173200,696997479,1017,1017,1017,1017,0
20230704,173100,696997479,1017,1017,1017,1017,0
20230704,173000,696997479,1017,1017,1017,1017,0
20230704,172900,696997479,1017,1017,1017,1017,0
20230704,172800,696997479,1017,1017,1017,1017,0
20230704,172700,696997479,1017,1017,1017,1017,0
20230704,172600,696997479,1017,1017,1017,1017,0
20230704,172500,696997479,1017,1017,1017,1017,0
20230704,172400,696997479,1017,1017,1017,1017,0
20230704,172300,696997479,1017,1017,1017,1017,0
20230704,172200,696997479,1017,1017,1017,1017,0
20230704,172100,696997479,1017,1017,1017,1017,0
20230704,172000,696997479,1017,1017,1017,1017,0
20230704,171900,696997479,1017,1017,1017,1017,0
20230704,171800,696997479,1017,1017,1017,1017,0
20230704,171700,696997479,1017,1017,1017,1017,0
20230704,171600,696997479,1017,1017,1017,1017,0
20230704,171500,696997479,1017,1017,1017,1017,0
20230704,171400,696997479,1017,1017,1017,1017,0
20230704,171300,696997479,1017,1017,1017,1017,0
20230704,171200,696997479,1017,1017,1017,1017,0
20230704,171100,696997479,1017,1017,1017,1017,0
20230704,171000,696997479,1017,1017,1017,1017,0
20230704,170900,696997479,1017,1017,1017,1017,4391
20230704,170800,696997479,1017,1017,1017,1017,0
20230704,170700,696997479,1017,1017,1017,1017,0
20230704,170600,696997479,1017,1017,1017,1017,0
20230704,170500,696997479,1017,1017,1017,1017,0
20230704,170400,696997479,1017,1017,1017,1017,0
20230704,170300,696997479,1017,1017,1017,1017,0
20230704,170200,696997479,1017,1017,1017,1017,0
20230704,170100,696997479,1017,1017,1017,1017,0
20230704,170000,696997479,1017,1017,1017,1017,0
20230704,165900,696997479,1017,1017,1017,1017,0
20230704,165800,696997479,1017,1017,1017,1017,0
20230704,165700,696997479,1017,1017,1017,1017,0
20230704,165600,696997479,1017,1017,1017,1017,0
20230704,165500,696997479,1017,1017,1017,1017,0
20230704,165400,696997479,1017,1017,1017,1017,0
20230704,165300,696997479,1017,1017,1017,1017,0
20230704,165200,696997479,1017,1017,1017,1017,0
20230704,165100,696997479,1017,1017,1017,1017,0
20230704,165000,696997479,1017,1017,1017,1017,0
20230704,164900,696997479,1017,1017,1017,1017,0
20230704,164800,696997479,1017,1017,1017,1017,0
20230704,164700,696997479,1017,1017,1017,1017,0
20230704,164600,696997479,1017,1017,1017,1017,0
20230704,164500,696997479,1017,1017,1017,1017,0
20230704,164400,696997479,1017,1017,1017,1017,0
20230704,164300,696997479,1017,1017,1017,1017,0
20230704,164200,696997479,1017,1017,1017,1017,0
20230704,164100,696997479,1017,1017,1017,1017,0
20230704,164000,696997479,1017,1017,1017,1017,0
20230704,163900,696997479,1017,1017,1017,1017,4391
20230704,163800,696997479,1017,1017,1017,1017,0
20230704,163700,696997479,1017,1017,1017,1017,0
20230704,163600,696997479,1017,1017,1017,1017,0
20230704,163500,696997479,1017,1017,1017,1017,0
20230704,163400,696997479,1017,1017,1017,1017,0
20230704,163300,696997479,1017,1017,1017,1017,0
20230704,163200,696997479,1017,1017,1017,1017,0
20230704,163100,696997479,1017,1017,1017,1017,0
20230704,163000,696997479,1017,1017,1017,1017,0
20230704,162900,696997479,1017,1017,1017,1017,0
20230704,162800,696997479,1017,1017,1017,1017,0
20230704,162700,696997479,1017,1017,1017,1017,0
20230704,162600,696997479,1017,1017,1017,1017,0
20230704,162500,696997479,1017,1017,1017,1017,0
20230704,162400,696997479,1017,1017,1017,1017,0
20230704,162300,696997479,1017,1017,1017,1017,0
20230704,162200,696997479,1017,1017,1017,1017,0
20230704,162100,696997479,1017,1017,1017,1017,0
20230704,162000,696997479,1017,1017,1017,1017,0
20230704,161900,696997479,1017,1017,1017,1017,0
20230704,161800,696997479,1017,1017,1017,1017,0
20230704,161700,696997479,1017,1017,1017,1017,0
20230704,161600,696997479,1017,1017,1017,1017,0
20230704,161500,696997479,1017,1017,1017,1017,0
20230704,161400,696997479,1017,1017,1017,1017,0
20230704,161300,696997479,1017,1017,1017,1017,0
20230704,161200,696997479,1017,1017,1017,1017,0
20230704,161100,696997479,1017,1017,1017,1017,0
20230704,161000,696997479,1017,1017,1017,1017,0
20230704,160900,696997479,1017,1017,1017,1017,4391
20230704,160800,696997479,1017,1017,1017,1017,0
20230704,160700,696997479,1017,1017,1017,1017,0
20230704,160600,696997479,1017,1017,1017,1017,0
20230704,160500,696997479,1017,1017,1017,1017,0
20230704,160400,696997479,1017,1017,1017,1017,0
20230704,160300,696997479,1017,1017,1017,1017,0
20230704,160200,696997479,1017,1017,1017,1017,0
20230704,160100,696997479,1017,1017,1017,1017,0
20230704,160000,696997479,1017,1017,1017,1017,0
20230704,155900,696997479,1017,1017,1017,1017,0
20230704,155800,696997479,1017,1017,1017,1017,0
20230704,155700,696997479,1017,1017,1017,1017,0
20230704,155600,696997479,1017,1017,1017,1017,0
20230704,155500,696997479,1017,1017,1017,1017,0
20230704,155400,696997479,1017,1017,1017,1017,0
20230704,155300,696997479,1017,1017,1017,1017,0
20230704,155200,696997479,1017,1017,1017,1017,0
20230704,155100,696997479,1017,1017,1017,1017,0
20230704,155000,696997479,1017,1017,1017,1017,0
20230704,154900,696997479,1017,1017,1017,1017,0
20230704,154800,696997479,1017,1017,1017,1017,0
20230704,154700,696997479,1017,1017,1017,1017,0
20230704,154600,696997479,1017,1017,1017,1017,0
20230704,154500,696997479,1017,1017,1017,1017,0
20230704,154400,696997479,1017,1017,1017,1017,0
20230704,154300,696997479,1017,1017,1017,1017,0
20230704,154200,696997479,1017,1017,1017,1017,0
20230704,154100,696997479,1017,1017,1017,1017,0
20230704,154000,696997479,1017,1017,1017,1017,0
20230704,153900,696997479,1017,1017,1017,1017,4391
20230704,153800,696997479,1017,1017,1017,1017,0
20230704,153700,696997479,1017,1017,1017,1017,0
20230704,153600,696997479,1017,1017,1017,1017,0
20230704,153500,696997479,1017,1017,1017,1017,0
20230704,153400,696997479,1017,1017,1017,1017,0
20230704,153300,696997479,1017,1017,1017,1017,0
20230704,153200,696997479,1017,1017,1017,1017,0
20230704,153100,696997479,1017,1017,1017,1017,0
20230704,153000,696997479,1017,1017,1017,1017,4391
20230704,152900,692531832,1012,1012,1012,1012,0
20230704,152800,692531832,1012,1012,1012,1012,0
20230704,152700,692531832,1012,1012,1012,1012,0
20230704,152600,692531832,1012,1012,1012,1012,0
20230704,152500,692531832,1012,1012,1012,1012,0
20230704,152400,692531832,1012,1012,1012,1012,0
20230704,152300,692531832,1012,1012,1012,1012,0
20230704,152200,692531832,1012,1012,1012,1012,0
20230704,152100,692531832,1012,1012,1012,1012,0
20230704,152000,692531832,1012,1012,1012,1012,0
20230704,151900,692531832,1012,1014,1017,1012,4564
20230704,151800,687909835,1015,1015,1015,1015,0
20230704,151700,687909835,1015,1017,1017,1015,61
20230704,151600,687847918,1015,1015,1015,1015,1094
20230704,151500,686737508,1017,1017,1017,1017,1
20230704,151400,686736491,1015,1017,1017,1015,401
20230704,151300,686329474,1014,1013,1015,1012,10194
20230704,151200,675994333,1013,1013,1013,1013,1495
20230704,151100,674479898,1012,1012,1012,1012,0
20230704,151000,674479898,1012,1012,1012,1012,0
20230704,150900,674479898,1012,1013,1013,1012,7995
20230704,150800,666381428,1014,1014,1014,1014,1306
20230704,150700,665057144,1014,1014,1014,1014,2552
20230704,150600,662469416,1016,1016,1016,1016,0
20230704,150500,662469416,1016,1017,1017,1016,13
20230704,150400,662456207,1016,1016,1016,1016,2939
20230704,150300,659470183,1016,1016,1016,1016,751
20230704,150200,658707167,1016,1016,1016,1016,3
20230704,150100,658704119,1016,1016,1016,1016,10
20230704,150000,658693959,1017,1017,1017,1017,0
20230704,145900,658693959,1017,1017,1017,1017,0
20230704,145800,658693959,1017,1014,1017,1013,10001
20230704,145700,648562442,1019,1019,1019,1019,0
20230704,145600,648562442,1019,1019,1019,1019,0
20230704,145500,648562442,1019,1019,1019,1019,0
20230704,145400,648562442,1019,1019,1019,1019,0
20230704,145300,648562442,1019,1019,1019,1019,2
20230704,145200,648560404,1019,1019,1019,1019,291
20230704,145100,648263875,1013,1013,1013,1013,0
20230704,145000,648263875,1013,1013,1013,1013,0
20230704,144900,648263875,1013,1013,1013,1013,2000
20230704,144800,646237875,1013,1013,1013,1013,1
20230704,144700,646236862,1014,1015,1015,1014,5002
20230704,144600,641161834,1019,1019,1019,1019,0
20230704,144500,641161834,1019,1019,1019,1019,0
20230704,144400,641161834,1019,1019,1019,1019,0
20230704,144300,641161834,1019,1019,1019,1019,0
20230704,144200,641161834,1019,1019,1019,1019,3
20230704,144100,641158777,1019,1019,1019,1019,2
20230704,144000,641156739,1019,1019,1019,1019,1
20230704,143900,641155720,1019,1019,1019,1019,877
20230704,143800,640262057,1019,1019,1019,1019,0
20230704,143700,640262057,1019,1013,1019,1013,3
20230704,143600,640259012,1020,1020,1020,1020,0
20230704,143500,640259012,1020,1020,1020,1020,1
20230704,143400,640257992,1012,1012,1012,1012,0
20230704,143300,640257992,1012,1012,1012,1012,0
20230704,143200,640257992,1012,1016,1016,1012,10000
20230704,143100,630133039,1022,1022,1022,1022,0
20230704,143000,630133039,1022,1022,1022,1022,0
20230704,142900,630133039,1022,1016,1022,1016,2
20230704,142800,630131001,1016,1016,1016,1016,2000
20230704,142700,628099001,1022,1022,1022,1015,3020
20230704,142600,625033432,1015,1015,1015,1015,0
20230704,142500,625033432,1015,1015,1015,1015,12
20230704,142400,625021252,1015,1015,1022,1015,3531
20230704,142300,621437280,1015,1019,1019,1015,18171
20230704,142200,602947260,1017,1017,1017,1017,205
20230704,142100,602738775,1017,1018,1018,1017,1345
20230704,142000,601369793,1019,1019,1019,1019,832
20230704,141900,600521985,1019,1019,1019,1019,116
20230704,141800,600403781,1019,1019,1019,1019,499
20230704,141700,599895300,1021,1022,1022,1021,1085
20230704,141600,598786514,1022,1022,1022,1022,1
20230704,141500,598785492,1021,1021,1021,1021,0
20230704,141400,598785492,1021,1021,1021,1021,0
20230704,141300,598785492,1021,1021,1021,1021,177
20230704,141200,598604775,1023,1023,1023,1023,189
20230704,141100,598411428,1025,1025,1025,1025,0
20230704,141000,598411428,1025,1025,1025,1025,0
20230704,140900,598411428,1025,1025,1025,1025,759
20230704,140800,597633453,1026,1026,1026,1026,10
20230704,140700,597623193,1019,1021,1021,1019,20000
20230704,140600,577242084,1026,1026,1026,1026,0
20230704,140500,577242084,1026,1026,1026,1026,16
20230704,140400,577225668,1020,1020,1020,1020,2
20230704,140300,577223628,1020,1020,1020,1020,1
20230704,140200,577222608,1027,1027,1027,1027,1
20230704,140100,577221581,1028,1028,1028,1028,0
20230704,140000,577221581,1028,1028,1028,1028,18
20230704,135900,577203077,1028,1028,1028,1028,0
20230704,135800,577203077,1028,1028,1028,1028,1
20230704,135700,577202049,1019,1020,1020,1019,71
20230704,135600,577129666,1028,1028,1028,1028,0
20230704,135500,577129666,1028,1028,1028,1028,0
20230704,135400,577129666,1028,1028,1028,1028,0
20230704,135300,577129666,1028,1028,1028,1028,0
20230704,135200,577129666,1028,1021,1028,1020,3653
20230704,135100,573403551,1020,1028,1028,1020,600
20230704,135000,572791376,1031,1029,1031,1029,27
20230704,134900,572763590,1029,1029,1029,1029,1
20230704,134800,572762561,1029,1029,1029,1029,0
20230704,134700,572762561,1029,1029,1029,1029,1
20230704,134600,572761532,1022,1022,1022,1022,0
20230704,134500,572761532,1022,1026,1026,1022,8095
20230704,134400,564483650,1030,1030,1030,1030,336
20230704,134300,564137570,1030,1030,1030,1030,1
20230704,134200,564136540,1026,1026,1026,1026,0
20230704,134100,564136540,1026,1026,1026,1026,874
20230704,134000,563239816,1026,1026,1026,1026,0
20230704,133900,563239816,1026,1026,1026,1026,1143
20230704,133800,562067098,1026,1026,1026,1026,0
20230704,133700,562067098,1026,1026,1026,1026,481
20230704,133600,561573592,1026,1030,1030,1026,1296
20230704,133500,560241112,1030,1031,1031,1030,1660
20230704,133400,558530912,1031,1040,1040,1031,531
20230704,133300,557982193,1040,1037,1040,1029,19665
20230704,133200,537634054,1025,1025,1040,1025,24053
20230704,133100,512657670,1022,1016,1040,1016,35312
20230704,133000,476408207,1016,1016,1016,1016,20
20230704,132900,476387887,1015,1015,1015,1015,0
20230704,132800,476387887,1015,1015,1015,1015,333
20230704,132700,476049892,1010,1010,1010,1010,0
20230704,132600,476049892,1010,1010,1010,1010,100
20230704,132500,475948892,1015,1015,1015,1015,0
20230704,132400,475948892,1015,1015,1015,1015,0
20230704,132300,475948892,1015,1014,1015,1014,2
20230704,132200,475946863,1015,1015,1015,1015,150
20230704,132100,475794613,1015,1015,1015,1015,0
20230704,132000,475794613,1015,1015,1015,1015,0
20230704,131900,475794613,1015,1014,1015,1014,4
20230704,131800,475790554,1014,1013,1014,1009,1020
20230704,131700,474761293,1015,1015,1015,1015,0
20230704,131600,474761293,1015,1015,1015,1015,0
20230704,131500,474761293,1015,1014,1015,1014,305
20230704,131400,474451721,1015,1015,1015,1015,101
20230704,131300,474349206,1009,1009,1009,1009,1
20230704,131200,474348197,1016,1016,1016,1016,0
20230704,131100,474348197,1016,1016,1016,1016,1
20230704,131000,474347181,1017,1017,1017,1017,23
20230704,130900,474323790,1014,1014,1014,1014,0
20230704,130800,474323790,1014,1014,1014,1014,2999
20230704,130700,471282804,1007,1008,1008,1007,38
20230704,130600,471244505,1007,1008,1008,1007,800
20230704,130500,470438750,1007,1009,1009,1007,3764
20230704,130400,466645762,1007,1012,1012,1007,30000
20230704,130300,436392247,1018,1018,1018,1018,0
20230704,130200,436392247,1018,1018,1018,1018,0
20230704,130100,436392247,1018,1018,1018,1018,0
20230704,130000,436392247,1018,1018,1018,1018,26
20230704,125900,436365779,1018,1018,1018,1018,2
20230704,125800,436363743,1018,1018,1018,1018,0
20230704,125700,436363743,1018,1018,1018,1018,6
20230704,125600,436357635,1018,1018,1018,1018,0
20230704,125500,436357635,1018,1018,1018,1018,0
20230704,125400,436357635,1018,1018,1018,1018,0
20230704,125300,436357635,1018,1018,1018,1018,0
20230704,125200,436357635,1018,1018,1018,1018,0
20230704,125100,436357635,1018,1018,1018,1018,6
20230704,125000,436351527,1018,1018,1018,1018,1
20230704,124900,436350509,1012,1012,1012,1012,0
20230704,124800,436350509,1012,1012,1012,1012,0
20230704,124700,436350509,1012,1012,1012,1012,0
20230704,124600,436350509,1012,1013,1013,1012,10000
20230704,124500,426230508,1013,1013,1013,1013,0
20230704,124400,426230508,1013,1013,1013,1013,148
20230704,124300,426080584,1013,1014,1014,1013,4687
20230704,124200,421329241,1014,1014,1014,1014,0
20230704,124100,421329241,1014,1014,1014,1014,0
20230704,124000,421329241,1014,1014,1014,1014,0
20230704,123900,421329241,1014,1014,1014,1014,0
20230704,123800,421329241,1014,1014,1014,1014,0
20230704,123700,421329241,1014,1014,1014,1014,132
20230704,123600,421195393,1014,1014,1014,1014,2496
20230704,123500,418664449,1015,1015,1015,1015,2
20230704,123400,418662419,1015,1015,1015,1015,1781
20230704,123300,416854704,1016,1018,1018,1016,744
20230704,123200,416098798,1018,1018,1018,1018,0
20230704,123100,416098798,1018,1021,1021,1018,502
20230704,123000,415587726,1022,1022,1022,1022,2
20230704,122900,415585682,1022,1022,1022,1022,6404
20230704,122800,409040794,1022,1022,1022,1022,1
20230704,122700,409039772,1022,1022,1022,1022,0
20230704,122600,409039772,1022,1022,1022,1022,0
20230704,122500,409039772,1022,1022,1022,1022,98
20230704,122400,408939616,1022,1022,1022,1022,2000
20230704,122300,406895616,1021,1021,1021,1021,1
20230704,122200,406894595,1021,1021,1021,1021,0
20230704,122100,406894595,1021,1021,1021,1021,17
20230704,122000,406877238,1021,1020,1021,1020,123
20230704,121900,406751754,1021,1021,1021,1021,0
20230704,121800,406751754,1021,1021,1021,1021,0
20230704,121700,406751754,1021,1021,1021,1021,0
20230704,121600,406751754,1021,1021,1021,1021,0
20230704,121500,406751754,1021,1021,1021,1021,0
20230704,121400,406751754,1021,1021,1021,1021,0
20230704,121300,406751754,1021,1021,1021,1021,100
20230704,121200,406649654,1021,1021,1021,1021,1
20230704,121100,406648633,1016,1016,1016,1016,0
20230704,121000,406648633,1016,1016,1016,1016,0
20230704,120900,406648633,1016,1016,1016,1016,0
20230704,120800,406648633,1016,1016,1016,1016,0
20230704,120700,406648633,1016,1024,1024,1016,464
20230704,120600,406176409,1016,1016,1016,1016,0
20230704,120500,406176409,1016,1016,1016,1016,3
20230704,120400,406173361,1016,1017,1024,1016,4
20230704,120300,406169287,1024,1024,1024,1024,0
20230704,120200,406169287,1024,1024,1024,1024,0
20230704,120100,406169287,1024,1024,1024,1024,0
20230704,120000,406169287,1024,1024,1024,1024,6478
20230704,115900,399535815,1017,1017,1017,1017,0
20230704,115800,399535815,1017,1017,1017,1017,1090
20230704,115700,398427285,1017,1017,1017,1017,367
20230704,115600,398054046,1017,1017,1017,1017,0
20230704,115500,398054046,1017,1017,1017,1017,0
20230704,115400,398054046,1017,1017,1017,1017,0
20230704,115300,398054046,1017,1017,1017,1017,701
20230704,115200,397341129,1017,1017,1017,1017,0
20230704,115100,397341129,1017,1017,1017,1017,0
20230704,115000,397341129,1017,1018,1018,1017,1522
20230704,114900,395792310,1018,1018,1018,1018,0
20230704,114800,395792310,1018,1018,1018,1018,0
20230704,114700,395792310,1018,1018,1018,1018,706
20230704,114600,395073602,1024,1019,1024,1018,36
20230704,114500,395036821,1024,1024,1024,1024,6
20230704,114400,395030677,1018,1018,1018,1018,0
20230704,114300,395030677,1018,1018,1018,1018,386
20230704,114200,394637729,1019,1021,1021,1019,250
20230704,114100,394382779,1022,1022,1022,1022,70
20230704,114000,394311239,1024,1017,1024,1017,636
20230704,113900,393664243,1017,1016,1017,1016,10
20230704,113800,393654082,1017,1017,1017,1017,0
20230704,113700,393654082,1017,1016,1017,1016,132
20230704,113600,393519938,1017,1017,1017,1017,0
20230704,113500,393519938,1017,1017,1017,1017,1
20230704,113400,393518921,1017,1017,1017,1017,110
20230704,113300,393407051,1017,1017,1017,1017,12
20230704,113200,393394847,1017,1017,1017,1017,35
20230704,113100,393359252,1014,1016,1017,1014,224
20230704,113000,393132009,1017,1017,1017,1017,75
20230704,112900,393055734,1018,1018,1018,1018,38
20230704,112800,393017050,1018,1018,1018,1018,50
20230704,112700,392966150,1018,1014,1018,1014,991
20230704,112600,391960604,1018,1022,1024,1018,379
20230704,112500,391573627,1024,1024,1024,1024,0
20230704,112400,391573627,1024,1024,1024,1024,110
20230704,112300,391460987,1024,1022,1024,1022,33
20230704,112200,391427233,1024,1024,1024,1024,161
20230704,112100,391262369,1024,1024,1024,1024,0
20230704,112000,391262369,1024,1024,1024,1024,0
20230704,111900,391262369,1024,1024,1024,1024,1
20230704,111800,391261345,1019,1019,1019,1019,29
20230704,111700,391231794,1026,1026,1026,1026,0
20230704,111600,391231794,1026,1026,1026,1026,0
20230704,111500,391231794,1026,1026,1026,1026,0
20230704,111400,391231794,1026,1026,1026,1026,0
20230704,111300,391231794,1026,1016,1026,1014,2147
20230704,111200,389052737,1029,1029,1029,1029,0
20230704,111100,389052737,1029,1026,1029,1012,26511
20230704,111000,362127822,1025,1025,1025,1025,0
20230704,110900,362127822,1025,1025,1025,1025,0
20230704,110800,362127822,1025,1029,1029,1025,19332
20230704,110700,342302337,1036,1036,1036,1036,122
20230704,110600,342175945,1036,1029,1036,1029,11
20230704,110500,342164619,1036,1036,1036,1029,2104
20230704,110400,339986281,1041,1041,1041,1041,1
20230704,110300,339985240,1029,1045,1045,1029,2435
20230704,110200,337475979,1045,1025,1045,1025,44023
20230704,110100,291890777,1025,1025,1028,1025,4460
20230704,110000,287319118,1025,1023,1025,1023,7915
20230704,105900,279222025,1023,1023,1023,1023,0
20230704,105800,279222025,1023,1023,1023,1023,0
20230704,105700,279222025,1023,1023,1023,1023,0
20230704,105600,279222025,1023,1018,1023,1018,15000
20230704,105500,263886283,1008,1008,1008,1008,15
20230704,105400,263871163,1018,1018,1018,1018,6127
20230704,105300,257633877,1018,1018,1018,1018,30
20230704,105200,257603337,1018,1018,1018,1018,20
20230704,105100,257582977,1018,1018,1018,1018,8
20230704,105000,257574833,1018,1018,1018,1018,30
20230704,104900,257544293,1007,1007,1007,1007,1151
20230704,104800,256385236,1007,1007,1007,1007,1000
20230704,104700,255378236,1007,1007,1007,1007,750
20230704,104600,254622986,1007,1008,1008,1007,312
20230704,104500,254308602,1007,1007,1007,1007,1140
20230704,104400,253160622,1007,1007,1007,1007,1000
20230704,104300,252153622,1007,1018,1018,1007,14
20230704,104200,252139513,1008,1008,1008,1008,1021
20230704,104100,251110345,1008,1008,1008,1008,4598
20230704,104000,246475561,1008,1008,1008,1008,0
20230704,103900,246475561,1008,1008,1008,1008,0
20230704,103800,246475561,1008,1015,1015,1008,30065
20230704,103700,216149774,1009,1009,1009,1009,550
20230704,103600,215594824,1009,1009,1009,1009,0
20230704,103500,215594824,1009,1009,1009,1009,0
20230704,103400,215594824,1009,1015,1015,1009,201
20230704,103300,215392009,1009,1009,1009,1009,5910
20230704,103200,209428819,1009,1009,1009,1009,0
20230704,103100,209428819,1009,1011,1011,1009,20000
20230704,103000,189234425,1018,1018,1018,1018,29
20230704,102900,189204903,1011,1011,1011,1011,0
20230704,102800,189204903,1011,1011,1011,1011,1
20230704,102700,189203892,1011,1011,1011,1011,2111
20230704,102600,187069671,1019,1019,1019,1019,1
20230704,102500,187068652,1011,1011,1011,1011,21
20230704,102400,187047421,1019,1011,1019,1011,110
20230704,102300,186936203,1011,1011,1011,1011,107
20230704,102200,186828026,1011,1011,1011,1011,500
20230704,102100,186322526,1011,1013,1013,1011,5255
20230704,102000,181008725,1013,1013,1013,1013,998
20230704,101900,179997751,1013,1013,1013,1013,997
20230704,101800,178987790,1013,1013,1013,1013,0
20230704,101700,178987790,1013,1013,1013,1013,164
20230704,101600,178821658,1013,1013,1013,1013,369
20230704,101500,178447861,1013,1013,1013,1013,987
20230704,101400,177448030,1013,1013,1013,1013,987
20230704,101300,176448199,1013,1013,1013,1013,0
20230704,101200,176448199,1013,1013,1013,1013,0
20230704,101100,176448199,1013,1014,1014,1013,1033
20230704,101000,175401324,1020,1012,1020,1012,3500
20230704,100900,171835324,1012,1013,1013,1012,1500
20230704,100800,170316469,1020,1020,1020,1020,10
20230704,100700,170306269,1020,1012,1020,1012,201
20230704,100600,170102849,1012,1013,1013,1012,11195
20230704,100500,158772861,1013,1018,1018,1013,21157
20230704,100400,137315956,1020,1020,1020,1020,0
20230704,100300,137315956,1020,1020,1020,1020,0
20230704,100200,137315956,1020,1020,1020,1020,0
20230704,100100,137315956,1020,1020,1020,1020,971
20230704,100000,136325536,1024,1024,1024,1024,38
20230704,095900,136286624,1020,1020,1020,1020,1005
20230704,095800,135261524,1025,1025,1025,1025,0
20230704,095700,135261524,1025,1025,1025,1025,1
20230704,095600,135260499,1025,1020,1025,1020,2
20230704,095500,135258454,1025,1025,1025,1025,0
20230704,095400,135258454,1025,1025,1025,1025,68
20230704,095300,135188754,1018,1017,1018,1016,1311
20230704,095200,133855855,1018,1018,1018,1018,1396
20230704,095100,132434727,1019,1018,1019,1018,11054
20230704,095000,121178178,1018,1019,1019,1018,3622
20230704,094900,117489982,1019,1020,1020,1019,4548
20230704,094800,112855561,1020,1025,1025,1020,5235
20230704,094700,107510216,1025,1025,1025,1025,0
20230704,094600,107510216,1025,1025,1025,1025,0
20230704,094500,107510216,1025,1025,1025,1025,97
20230704,094400,107410791,1025,1022,1025,1022,2
20230704,094300,107408744,1025,1025,1025,1022,2001
20230704,094200,105358040,1023,1023,1023,1023,5000
20230704,094100,100243040,1023,1023,1023,1023,0
20230704,094000,100243040,1023,1023,1023,1023,850
20230704,093900,99373490,1025,1025,1025,1025,0
20230704,093800,99373490,1025,1025,1025,1025,0
20230704,093700,99373490,1025,1023,1025,1023,221
20230704,093600,99147005,1025,1025,1025,1025,110
20230704,093500,99034255,1025,1025,1025,1025,1
20230704,093400,99033230,1025,1025,1025,1025,0
20230704,093300,99033230,1025,1019,1025,1019,1051
20230704,093200,97962249,1019,1025,1025,1019,240
20230704,093100,97716549,1020,1023,1023,1020,345
20230704,093000,97364439,1023,1024,1025,1023,2412
20230704,092900,94895039,1025,1027,1027,1025,202
20230704,092800,94687588,1028,1021,1028,1021,1616
20230704,092700,93032119,1020,1019,1020,1017,1900
20230704,092600,91094249,1020,1020,1020,1020,19
20230704,092500,91074869,1020,1020,1020,1020,2
20230704,092400,91072829,1020,1015,1020,1015,9
20230704,092300,91063654,1020,1020,1020,1020,0
20230704,092200,91063654,1020,1019,1020,1013,844
20230704,092100,90208024,1015,1018,1018,1013,12577
20230704,092000,77466866,1020,1020,1020,1020,0
20230704,091900,77466866,1020,1020,1020,1020,0
20230704,091800,77466866,1020,1016,1020,1015,501
20230704,091700,76958345,1015,1015,1015,1015,0
20230704,091600,76958345,1015,1015,1015,1015,0
20230704,091500,76958345,1015,1020,1020,1015,11516
20230704,091400,65254081,1020,1015,1020,1015,2848
20230704,091300,62359030,1015,1012,1015,1012,6481
20230704,091200,55788196,1012,1014,1014,1012,9754
20230704,091100,45915148,1013,1012,1014,1011,4221
20230704,091000,41639873,1011,1012,1012,1011,70
20230704,090900,41569083,1011,1011,1011,1011,300
20230704,090800,41265783,1011,1011,1011,1011,3814
20230704,090700,37409829,1011,1012,1017,1011,6965
20230704,090600,30365569,1011,1018,1018,1011,2258
20230704,090500,28080759,1018,1018,1018,1018,0
20230704,090400,28080759,1018,1018,1018,1018,0
20230704,090300,28080759,1018,1013,1018,1013,3670
20230704,090200,24352994,1008,1008,1008,1008,682
20230704,090100,23665538,1006,1010,1022,1005,13950
20230704,090000,9635999,1010,1004,1010,1003,9596