KissMeData/086060/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194000,174426805,4425,4425,4425,4425,239
20230704,193900,174426805,4425,4425,4425,4425,0
20230704,193800,174426805,4425,4425,4425,4425,0
20230704,193700,174426805,4425,4425,4425,4425,0
20230704,193600,174426805,4425,4425,4425,4425,0
20230704,193500,174426805,4425,4425,4425,4425,0
20230704,193400,174426805,4425,4425,4425,4425,0
20230704,193300,174426805,4425,4425,4425,4425,0
20230704,193200,174426805,4425,4425,4425,4425,0
20230704,193100,174426805,4425,4425,4425,4425,0
20230704,193000,174426805,4425,4425,4425,4425,0
20230704,192900,174426805,4425,4425,4425,4425,0
20230704,192800,174426805,4425,4425,4425,4425,0
20230704,192700,174426805,4425,4425,4425,4425,0
20230704,192600,174426805,4425,4425,4425,4425,0
20230704,192500,174426805,4425,4425,4425,4425,0
20230704,192400,174426805,4425,4425,4425,4425,0
20230704,192300,174426805,4425,4425,4425,4425,0
20230704,192200,174426805,4425,4425,4425,4425,0
20230704,192100,174426805,4425,4425,4425,4425,0
20230704,192000,174426805,4425,4425,4425,4425,0
20230704,191900,174426805,4425,4425,4425,4425,0
20230704,191800,174426805,4425,4425,4425,4425,0
20230704,191700,174426805,4425,4425,4425,4425,0
20230704,191600,174426805,4425,4425,4425,4425,0
20230704,191500,174426805,4425,4425,4425,4425,0
20230704,191400,174426805,4425,4425,4425,4425,0
20230704,191300,174426805,4425,4425,4425,4425,0
20230704,191200,174426805,4425,4425,4425,4425,0
20230704,191100,174426805,4425,4425,4425,4425,0
20230704,191000,174426805,4425,4425,4425,4425,239
20230704,190900,174426805,4425,4425,4425,4425,0
20230704,190800,174426805,4425,4425,4425,4425,0
20230704,190700,174426805,4425,4425,4425,4425,0
20230704,190600,174426805,4425,4425,4425,4425,0
20230704,190500,174426805,4425,4425,4425,4425,0
20230704,190400,174426805,4425,4425,4425,4425,0
20230704,190300,174426805,4425,4425,4425,4425,0
20230704,190200,174426805,4425,4425,4425,4425,0
20230704,190100,174426805,4425,4425,4425,4425,0
20230704,190000,174426805,4425,4425,4425,4425,0
20230704,185900,174426805,4425,4425,4425,4425,0
20230704,185800,174426805,4425,4425,4425,4425,0
20230704,185700,174426805,4425,4425,4425,4425,0
20230704,185600,174426805,4425,4425,4425,4425,0
20230704,185500,174426805,4425,4425,4425,4425,0
20230704,185400,174426805,4425,4425,4425,4425,0
20230704,185300,174426805,4425,4425,4425,4425,0
20230704,185200,174426805,4425,4425,4425,4425,0
20230704,185100,174426805,4425,4425,4425,4425,0
20230704,185000,174426805,4425,4425,4425,4425,0
20230704,184900,174426805,4425,4425,4425,4425,0
20230704,184800,174426805,4425,4425,4425,4425,0
20230704,184700,174426805,4425,4425,4425,4425,0
20230704,184600,174426805,4425,4425,4425,4425,0
20230704,184500,174426805,4425,4425,4425,4425,0
20230704,184400,174426805,4425,4425,4425,4425,0
20230704,184300,174426805,4425,4425,4425,4425,0
20230704,184200,174426805,4425,4425,4425,4425,0
20230704,184100,174426805,4425,4425,4425,4425,0
20230704,184000,174426805,4425,4425,4425,4425,239
20230704,183900,174426805,4425,4425,4425,4425,0
20230704,183800,174426805,4425,4425,4425,4425,0
20230704,183700,174426805,4425,4425,4425,4425,0
20230704,183600,174426805,4425,4425,4425,4425,0
20230704,183500,174426805,4425,4425,4425,4425,0
20230704,183400,174426805,4425,4425,4425,4425,0
20230704,183300,174426805,4425,4425,4425,4425,0
20230704,183200,174426805,4425,4425,4425,4425,0
20230704,183100,174426805,4425,4425,4425,4425,0
20230704,183000,174426805,4425,4425,4425,4425,0
20230704,182900,174426805,4425,4425,4425,4425,0
20230704,182800,174426805,4425,4425,4425,4425,0
20230704,182700,174426805,4425,4425,4425,4425,0
20230704,182600,174426805,4425,4425,4425,4425,0
20230704,182500,174426805,4425,4425,4425,4425,0
20230704,182400,174426805,4425,4425,4425,4425,0
20230704,182300,174426805,4425,4425,4425,4425,0
20230704,182200,174426805,4425,4425,4425,4425,0
20230704,182100,174426805,4425,4425,4425,4425,0
20230704,182000,174426805,4425,4425,4425,4425,0
20230704,181900,174426805,4425,4425,4425,4425,0
20230704,181800,174426805,4425,4425,4425,4425,0
20230704,181700,174426805,4425,4425,4425,4425,0
20230704,181600,174426805,4425,4425,4425,4425,0
20230704,181500,174426805,4425,4425,4425,4425,0
20230704,181400,174426805,4425,4425,4425,4425,0
20230704,181300,174426805,4425,4425,4425,4425,0
20230704,181200,174426805,4425,4425,4425,4425,0
20230704,181100,174426805,4425,4425,4425,4425,0
20230704,181000,174426805,4425,4425,4425,4425,239
20230704,180900,174426805,4425,4425,4425,4425,0
20230704,180800,174426805,4425,4425,4425,4425,0
20230704,180700,174426805,4425,4425,4425,4425,0
20230704,180600,174426805,4425,4425,4425,4425,0
20230704,180500,174426805,4425,4425,4425,4425,0
20230704,180400,174426805,4425,4425,4425,4425,0
20230704,180300,174426805,4425,4425,4425,4425,0
20230704,180200,174426805,4425,4425,4425,4425,0
20230704,180100,174426805,4425,4425,4425,4425,0
20230704,180000,174426805,4425,4425,4425,4425,0
20230704,175900,174426805,4425,4425,4425,4425,0
20230704,175800,174426805,4425,4425,4425,4425,0
20230704,175700,174426805,4425,4425,4425,4425,0
20230704,175600,174426805,4425,4425,4425,4425,0
20230704,175500,174426805,4425,4425,4425,4425,0
20230704,175400,174426805,4425,4425,4425,4425,0
20230704,175300,174426805,4425,4425,4425,4425,0
20230704,175200,174426805,4425,4425,4425,4425,0
20230704,175100,174426805,4425,4425,4425,4425,0
20230704,175000,174426805,4425,4425,4425,4425,0
20230704,174900,174426805,4425,4425,4425,4425,0
20230704,174800,174426805,4425,4425,4425,4425,0
20230704,174700,174426805,4425,4425,4425,4425,0
20230704,174600,174426805,4425,4425,4425,4425,0
20230704,174500,174426805,4425,4425,4425,4425,0
20230704,174400,174426805,4425,4425,4425,4425,0
20230704,174300,174426805,4425,4425,4425,4425,0
20230704,174200,174426805,4425,4425,4425,4425,0
20230704,174100,174426805,4425,4425,4425,4425,0
20230704,174000,174426805,4425,4425,4425,4425,239
20230704,173900,174426805,4425,4425,4425,4425,0
20230704,173800,174426805,4425,4425,4425,4425,0
20230704,173700,174426805,4425,4425,4425,4425,0
20230704,173600,174426805,4425,4425,4425,4425,0
20230704,173500,174426805,4425,4425,4425,4425,0
20230704,173400,174426805,4425,4425,4425,4425,0
20230704,173300,174426805,4425,4425,4425,4425,0
20230704,173200,174426805,4425,4425,4425,4425,0
20230704,173100,174426805,4425,4425,4425,4425,0
20230704,173000,174426805,4425,4425,4425,4425,0
20230704,172900,174426805,4425,4425,4425,4425,0
20230704,172800,174426805,4425,4425,4425,4425,0
20230704,172700,174426805,4425,4425,4425,4425,0
20230704,172600,174426805,4425,4425,4425,4425,0
20230704,172500,174426805,4425,4425,4425,4425,0
20230704,172400,174426805,4425,4425,4425,4425,0
20230704,172300,174426805,4425,4425,4425,4425,0
20230704,172200,174426805,4425,4425,4425,4425,0
20230704,172100,174426805,4425,4425,4425,4425,0
20230704,172000,174426805,4425,4425,4425,4425,0
20230704,171900,174426805,4425,4425,4425,4425,0
20230704,171800,174426805,4425,4425,4425,4425,0
20230704,171700,174426805,4425,4425,4425,4425,0
20230704,171600,174426805,4425,4425,4425,4425,0
20230704,171500,174426805,4425,4425,4425,4425,0
20230704,171400,174426805,4425,4425,4425,4425,0
20230704,171300,174426805,4425,4425,4425,4425,0
20230704,171200,174426805,4425,4425,4425,4425,0
20230704,171100,174426805,4425,4425,4425,4425,0
20230704,171000,174426805,4425,4425,4425,4425,239
20230704,170900,174426805,4425,4425,4425,4425,0
20230704,170800,174426805,4425,4425,4425,4425,0
20230704,170700,174426805,4425,4425,4425,4425,0
20230704,170600,174426805,4425,4425,4425,4425,0
20230704,170500,174426805,4425,4425,4425,4425,0
20230704,170400,174426805,4425,4425,4425,4425,0
20230704,170300,174426805,4425,4425,4425,4425,0
20230704,170200,174426805,4425,4425,4425,4425,0
20230704,170100,174426805,4425,4425,4425,4425,0
20230704,170000,174426805,4425,4425,4425,4425,0
20230704,165900,174426805,4425,4425,4425,4425,0
20230704,165800,174426805,4425,4425,4425,4425,0
20230704,165700,174426805,4425,4425,4425,4425,0
20230704,165600,174426805,4425,4425,4425,4425,0
20230704,165500,174426805,4425,4425,4425,4425,0
20230704,165400,174426805,4425,4425,4425,4425,0
20230704,165300,174426805,4425,4425,4425,4425,0
20230704,165200,174426805,4425,4425,4425,4425,0
20230704,165100,174426805,4425,4425,4425,4425,0
20230704,165000,174426805,4425,4425,4425,4425,0
20230704,164900,174426805,4425,4425,4425,4425,0
20230704,164800,174426805,4425,4425,4425,4425,0
20230704,164700,174426805,4425,4425,4425,4425,0
20230704,164600,174426805,4425,4425,4425,4425,0
20230704,164500,174426805,4425,4425,4425,4425,0
20230704,164400,174426805,4425,4425,4425,4425,0
20230704,164300,174426805,4425,4425,4425,4425,0
20230704,164200,174426805,4425,4425,4425,4425,0
20230704,164100,174426805,4425,4425,4425,4425,0
20230704,164000,174426805,4425,4425,4425,4425,239
20230704,163900,174426805,4425,4425,4425,4425,0
20230704,163800,174426805,4425,4425,4425,4425,0
20230704,163700,174426805,4425,4425,4425,4425,0
20230704,163600,174426805,4425,4425,4425,4425,0
20230704,163500,174426805,4425,4425,4425,4425,0
20230704,163400,174426805,4425,4425,4425,4425,0
20230704,163300,174426805,4425,4425,4425,4425,0
20230704,163200,174426805,4425,4425,4425,4425,0
20230704,163100,174426805,4425,4425,4425,4425,0
20230704,163000,174426805,4425,4425,4425,4425,0
20230704,162900,174426805,4425,4425,4425,4425,0
20230704,162800,174426805,4425,4425,4425,4425,0
20230704,162700,174426805,4425,4425,4425,4425,0
20230704,162600,174426805,4425,4425,4425,4425,0
20230704,162500,174426805,4425,4425,4425,4425,0
20230704,162400,174426805,4425,4425,4425,4425,0
20230704,162300,174426805,4425,4425,4425,4425,0
20230704,162200,174426805,4425,4425,4425,4425,0
20230704,162100,174426805,4425,4425,4425,4425,0
20230704,162000,174426805,4425,4425,4425,4425,0
20230704,161900,174426805,4425,4425,4425,4425,0
20230704,161800,174426805,4425,4425,4425,4425,0
20230704,161700,174426805,4425,4425,4425,4425,0
20230704,161600,174426805,4425,4425,4425,4425,0
20230704,161500,174426805,4425,4425,4425,4425,0
20230704,161400,174426805,4425,4425,4425,4425,0
20230704,161300,174426805,4425,4425,4425,4425,0
20230704,161200,174426805,4425,4425,4425,4425,0
20230704,161100,174426805,4425,4425,4425,4425,0
20230704,161000,174426805,4425,4425,4425,4425,239
20230704,160900,174426805,4425,4425,4425,4425,0
20230704,160800,174426805,4425,4425,4425,4425,0
20230704,160700,174426805,4425,4425,4425,4425,0
20230704,160600,174426805,4425,4425,4425,4425,0
20230704,160500,174426805,4425,4425,4425,4425,0
20230704,160400,174426805,4425,4425,4425,4425,0
20230704,160300,174426805,4425,4425,4425,4425,0
20230704,160200,174426805,4425,4425,4425,4425,0
20230704,160100,174426805,4425,4425,4425,4425,0
20230704,160000,174426805,4425,4425,4425,4425,0
20230704,155900,174426805,4425,4425,4425,4425,0
20230704,155800,174426805,4425,4425,4425,4425,0
20230704,155700,174426805,4425,4425,4425,4425,0
20230704,155600,174426805,4425,4425,4425,4425,0
20230704,155500,174426805,4425,4425,4425,4425,0
20230704,155400,174426805,4425,4425,4425,4425,0
20230704,155300,174426805,4425,4425,4425,4425,0
20230704,155200,174426805,4425,4425,4425,4425,0
20230704,155100,174426805,4425,4425,4425,4425,0
20230704,155000,174426805,4425,4425,4425,4425,0
20230704,154900,174426805,4425,4425,4425,4425,0
20230704,154800,174426805,4425,4425,4425,4425,0
20230704,154700,174426805,4425,4425,4425,4425,0
20230704,154600,174426805,4425,4425,4425,4425,0
20230704,154500,174426805,4425,4425,4425,4425,0
20230704,154400,174426805,4425,4425,4425,4425,0
20230704,154300,174426805,4425,4425,4425,4425,0
20230704,154200,174426805,4425,4425,4425,4425,0
20230704,154100,174426805,4425,4425,4425,4425,0
20230704,154000,174426805,4425,4425,4425,4425,239
20230704,153900,174426805,4425,4425,4425,4425,0
20230704,153800,174426805,4425,4425,4425,4425,0
20230704,153700,174426805,4425,4425,4425,4425,0
20230704,153600,174426805,4425,4425,4425,4425,0
20230704,153500,174426805,4425,4425,4425,4425,0
20230704,153400,174426805,4425,4425,4425,4425,0
20230704,153300,174426805,4425,4425,4425,4425,0
20230704,153200,174426805,4425,4425,4425,4425,0
20230704,153100,174426805,4425,4425,4425,4425,0
20230704,153000,174426805,4425,4425,4425,4425,239
20230704,152900,173369230,4375,4375,4375,4375,0
20230704,152800,173369230,4375,4375,4375,4375,0
20230704,152700,173369230,4375,4375,4375,4375,0
20230704,152600,173369230,4375,4375,4375,4375,0
20230704,152500,173369230,4375,4375,4375,4375,0
20230704,152400,173369230,4375,4375,4375,4375,0
20230704,152300,173369230,4375,4375,4375,4375,0
20230704,152200,173369230,4375,4375,4375,4375,0
20230704,152100,173369230,4375,4375,4375,4375,0
20230704,152000,173369230,4375,4375,4375,4375,0
20230704,151900,173369230,4375,4375,4375,4375,0
20230704,151800,173369230,4375,4375,4375,4375,0
20230704,151700,173369230,4375,4375,4375,4375,0
20230704,151600,173369230,4375,4375,4375,4375,0
20230704,151500,173369230,4375,4375,4375,4375,0
20230704,151400,173369230,4375,4375,4375,4375,0
20230704,151300,173369230,4375,4375,4375,4375,0
20230704,151200,173369230,4375,4375,4375,4375,0
20230704,151100,173369230,4375,4375,4375,4375,0
20230704,151000,173369230,4375,4375,4375,4375,0
20230704,150900,173369230,4375,4375,4375,4375,0
20230704,150800,173369230,4375,4375,4375,4375,0
20230704,150700,173369230,4375,4375,4375,4375,0
20230704,150600,173369230,4375,4375,4375,4375,0
20230704,150500,173369230,4375,4375,4375,4375,0
20230704,150400,173369230,4375,4375,4375,4375,0
20230704,150300,173369230,4375,4420,4420,4375,60
20230704,150200,173104705,4425,4425,4425,4425,0
20230704,150100,173104705,4425,4425,4425,4425,1
20230704,150000,173100280,4415,4415,4415,4415,0
20230704,145900,173100280,4415,4415,4415,4415,0
20230704,145800,173100280,4415,4415,4415,4415,0
20230704,145700,173100280,4415,4420,4430,4415,12
20230704,145600,173047180,4365,4425,4430,4365,26
20230704,145500,172932635,4430,4430,4430,4425,107
20230704,145400,172458645,4425,4400,4425,4400,68
20230704,145300,172158400,4395,4395,4395,4395,0
20230704,145200,172158400,4395,4395,4395,4395,0
20230704,145100,172158400,4395,4395,4395,4395,1
20230704,145000,172154005,4395,4395,4395,4395,50
20230704,144900,171934255,4395,4395,4395,4395,0
20230704,144800,171934255,4395,4395,4395,4395,5
20230704,144700,171912280,4390,4390,4390,4390,1
20230704,144600,171907890,4390,4390,4390,4390,0
20230704,144500,171907890,4390,4390,4390,4390,0
20230704,144400,171907890,4390,4390,4390,4390,0
20230704,144300,171907890,4390,4395,4395,4390,15
20230704,144200,171842035,4395,4395,4395,4395,54
20230704,144100,171604705,4390,4390,4390,4390,0
20230704,144000,171604705,4390,4390,4390,4390,0
20230704,143900,171604705,4390,4390,4390,4390,0
20230704,143800,171604705,4390,4390,4390,4390,0
20230704,143700,171604705,4390,4390,4390,4390,0
20230704,143600,171604705,4390,4390,4390,4390,0
20230704,143500,171604705,4390,4390,4390,4390,1
20230704,143400,171600315,4425,4425,4425,4425,1
20230704,143300,171595890,4425,4425,4425,4425,0
20230704,143200,171595890,4425,4395,4440,4395,6201
20230704,143100,144151520,4385,4385,4385,4385,0
20230704,143000,144151520,4385,4385,4385,4385,0
20230704,142900,144151520,4385,4385,4385,4385,1
20230704,142800,144147135,4390,4390,4390,4390,0
20230704,142700,144147135,4390,4390,4390,4390,100
20230704,142600,143708135,4335,4335,4335,4335,0
20230704,142500,143708135,4335,4335,4335,4335,0
20230704,142400,143708135,4335,4335,4335,4335,0
20230704,142300,143708135,4335,4380,4380,4335,1200
20230704,142200,138484340,4380,4380,4380,4380,0
20230704,142100,138484340,4380,4385,4385,4380,70
20230704,142000,138177735,4390,4390,4390,4390,75
20230704,141900,137848485,4390,4390,4390,4390,380
20230704,141800,136180285,4390,4395,4395,4390,195
20230704,141700,135324165,4405,4405,4405,4405,0
20230704,141600,135324165,4405,4405,4405,4405,0
20230704,141500,135324165,4405,4405,4405,4405,0
20230704,141400,135324165,4405,4405,4405,4405,0
20230704,141300,135324165,4405,4405,4405,4405,0
20230704,141200,135324165,4405,4405,4405,4405,0
20230704,141100,135324165,4405,4405,4405,4405,0
20230704,141000,135324165,4405,4405,4405,4405,0
20230704,140900,135324165,4405,4405,4405,4405,0
20230704,140800,135324165,4405,4405,4405,4405,0
20230704,140700,135324165,4405,4405,4405,4405,0
20230704,140600,135324165,4405,4405,4405,4405,0
20230704,140500,135324165,4405,4405,4405,4405,0
20230704,140400,135324165,4405,4405,4405,4405,0
20230704,140300,135324165,4405,4400,4405,4400,604
20230704,140200,132663610,4390,4390,4390,4390,0
20230704,140100,132663610,4390,4390,4390,4390,0
20230704,140000,132663610,4390,4390,4390,4390,0
20230704,135900,132663610,4390,4390,4390,4390,0
20230704,135800,132663610,4390,4405,4405,4390,284
20230704,135700,131416010,4405,4405,4405,4405,0
20230704,135600,131416010,4405,4405,4405,4405,0
20230704,135500,131416010,4405,4405,4405,4405,0
20230704,135400,131416010,4405,4405,4405,4405,0
20230704,135300,131416010,4405,4405,4405,4405,0
20230704,135200,131416010,4405,4405,4405,4405,0
20230704,135100,131416010,4405,4405,4405,4405,0
20230704,135000,131416010,4405,4405,4405,4405,0
20230704,134900,131416010,4405,4405,4405,4405,0
20230704,134800,131416010,4405,4405,4405,4405,0
20230704,134700,131416010,4405,4405,4405,4405,0
20230704,134600,131416010,4405,4405,4405,4405,0
20230704,134500,131416010,4405,4405,4405,4405,0
20230704,134400,131416010,4405,4405,4405,4405,23
20230704,134300,131314695,4400,4400,4400,4400,0
20230704,134200,131314695,4400,4400,4400,4400,0
20230704,134100,131314695,4400,4400,4400,4400,0
20230704,134000,131314695,4400,4400,4400,4400,0
20230704,133900,131314695,4400,4400,4400,4400,0
20230704,133800,131314695,4400,4400,4400,4400,0
20230704,133700,131314695,4400,4400,4400,4400,0
20230704,133600,131314695,4400,4400,4400,4400,0
20230704,133500,131314695,4400,4400,4400,4400,0
20230704,133400,131314695,4400,4400,4400,4400,0
20230704,133300,131314695,4400,4400,4400,4400,1
20230704,133200,131310295,4400,4390,4400,4390,28
20230704,133100,131187145,4395,4395,4395,4395,153
20230704,133000,130514710,4380,4380,4380,4380,0
20230704,132900,130514710,4380,4380,4380,4380,635
20230704,132800,127733410,4355,4355,4355,4355,0
20230704,132700,127733410,4355,4360,4360,4355,568
20230704,132600,125258405,4360,4360,4360,4360,0
20230704,132500,125258405,4360,4360,4360,4360,0
20230704,132400,125258405,4360,4360,4360,4360,0
20230704,132300,125258405,4360,4360,4360,4360,25
20230704,132200,125149405,4380,4380,4380,4380,0
20230704,132100,125149405,4380,4380,4380,4380,0
20230704,132000,125149405,4380,4380,4380,4380,0
20230704,131900,125149405,4380,4380,4380,4380,0
20230704,131800,125149405,4380,4380,4380,4380,0
20230704,131700,125149405,4380,4380,4380,4380,1
20230704,131600,125145025,4375,4375,4375,4375,42
20230704,131500,124961275,4375,4375,4375,4375,0
20230704,131400,124961275,4375,4375,4375,4375,0
20230704,131300,124961275,4375,4375,4375,4375,0
20230704,131200,124961275,4375,4375,4375,4375,22
20230704,131100,124865025,4375,4375,4375,4375,0
20230704,131000,124865025,4375,4375,4375,4375,0
20230704,130900,124865025,4375,4375,4375,4375,0
20230704,130800,124865025,4375,4375,4375,4375,125
20230704,130700,124318150,4375,4375,4375,4375,0
20230704,130600,124318150,4375,4375,4375,4375,0
20230704,130500,124318150,4375,4375,4375,4375,4
20230704,130400,124300650,4370,4370,4370,4370,0
20230704,130300,124300650,4370,4370,4370,4370,706
20230704,130200,121215430,4370,4370,4370,4370,28
20230704,130100,121093070,4370,4370,4370,4370,0
20230704,130000,121093070,4370,4370,4370,4370,2
20230704,125900,121084330,4350,4350,4350,4350,0
20230704,125800,121084330,4350,4350,4350,4350,0
20230704,125700,121084330,4350,4350,4350,4350,0
20230704,125600,121084330,4350,4350,4350,4350,0
20230704,125500,121084330,4350,4350,4350,4350,0
20230704,125400,121084330,4350,4350,4350,4350,0
20230704,125300,121084330,4350,4350,4350,4350,100
20230704,125200,120649330,4350,4350,4350,4350,39
20230704,125100,120479680,4380,4380,4380,4380,1
20230704,125000,120475300,4350,4350,4350,4350,39
20230704,124900,120305650,4350,4350,4350,4350,0
20230704,124800,120305650,4350,4350,4350,4350,39
20230704,124700,120136000,4350,4350,4350,4350,36
20230704,124600,119979400,4350,4355,4355,4350,40
20230704,124500,119805395,4350,4350,4350,4350,0
20230704,124400,119805395,4350,4355,4355,4350,39
20230704,124300,119635680,4380,4380,4380,4380,0
20230704,124200,119635680,4380,4355,4380,4355,41
20230704,124100,119457075,4355,4355,4355,4355,0
20230704,124000,119457075,4355,4355,4355,4355,39
20230704,123900,119287230,4355,4355,4355,4355,0
20230704,123800,119287230,4355,4360,4360,4355,40
20230704,123700,119113025,4355,4355,4355,4355,0
20230704,123600,119113025,4355,4360,4360,4355,40
20230704,123500,118938790,4380,4380,4380,4380,0
20230704,123400,118938790,4380,4355,4380,4355,193
20230704,123300,118094450,4380,4380,4380,4380,0
20230704,123200,118094450,4380,4380,4380,4380,0
20230704,123100,118094450,4380,4380,4380,4380,0
20230704,123000,118094450,4380,4380,4380,4380,0
20230704,122900,118094450,4380,4380,4380,4380,1
20230704,122800,118090070,4350,4350,4350,4350,0
20230704,122700,118090070,4350,4350,4350,4350,0
20230704,122600,118090070,4350,4350,4350,4350,0
20230704,122500,118090070,4350,4350,4350,4350,0
20230704,122400,118090070,4350,4350,4350,4350,0
20230704,122300,118090070,4350,4350,4350,4350,0
20230704,122200,118090070,4350,4350,4350,4350,0
20230704,122100,118090070,4350,4350,4350,4350,0
20230704,122000,118090070,4350,4350,4350,4350,0
20230704,121900,118090070,4350,4350,4350,4350,0
20230704,121800,118090070,4350,4350,4350,4350,0
20230704,121700,118090070,4350,4350,4350,4350,30
20230704,121600,117959570,4380,4380,4380,4380,0
20230704,121500,117959570,4380,4380,4380,4380,2
20230704,121400,117950810,4380,4380,4380,4380,0
20230704,121300,117950810,4380,4380,4380,4380,0
20230704,121200,117950810,4380,4380,4380,4380,0
20230704,121100,117950810,4380,4380,4380,4380,0
20230704,121000,117950810,4380,4380,4380,4380,0
20230704,120900,117950810,4380,4380,4380,4380,0
20230704,120800,117950810,4380,4380,4380,4380,0
20230704,120700,117950810,4380,4380,4380,4380,0
20230704,120600,117950810,4380,4365,4380,4365,1500
20230704,120500,111385865,4365,4365,4365,4365,0
20230704,120400,111385865,4365,4365,4365,4365,5
20230704,120300,111364040,4335,4340,4340,4335,434
20230704,120200,109481450,4365,4365,4365,4365,0
20230704,120100,109481450,4365,4365,4365,4365,0
20230704,120000,109481450,4365,4365,4365,4365,48
20230704,115900,109271930,4345,4345,4345,4345,0
20230704,115800,109271930,4345,4345,4345,4345,0
20230704,115700,109271930,4345,4345,4345,4345,1
20230704,115600,109267585,4345,4350,4350,4345,230
20230704,115500,108268210,4345,4345,4345,4345,0
20230704,115400,108268210,4345,4345,4345,4345,265
20230704,115300,107116785,4345,4345,4345,4345,20
20230704,115200,107029885,4365,4365,4365,4365,0
20230704,115100,107029885,4365,4365,4365,4365,0
20230704,115000,107029885,4365,4365,4365,4365,12
20230704,114900,106977505,4365,4365,4365,4365,0
20230704,114800,106977505,4365,4365,4365,4365,0
20230704,114700,106977505,4365,4365,4365,4365,0
20230704,114600,106977505,4365,4365,4365,4365,1
20230704,114500,106973140,4335,4335,4335,4335,0
20230704,114400,106973140,4335,4335,4335,4335,0
20230704,114300,106973140,4335,4335,4335,4335,0
20230704,114200,106973140,4335,4335,4335,4335,0
20230704,114100,106973140,4335,4340,4340,4335,126
20230704,114000,106426740,4365,4365,4365,4365,56
20230704,113900,106182300,4335,4365,4365,4335,1000
20230704,113800,101842945,4370,4370,4370,4370,0
20230704,113700,101842945,4370,4370,4370,4370,0
20230704,113600,101842945,4370,4370,4370,4370,0
20230704,113500,101842945,4370,4370,4370,4370,5
20230704,113400,101821095,4370,4370,4370,4370,0
20230704,113300,101821095,4370,4370,4370,4370,0
20230704,113200,101821095,4370,4370,4370,4370,11
20230704,113100,101773025,4365,4365,4365,4365,21
20230704,113000,101681360,4370,4370,4370,4370,197
20230704,112900,100820470,4365,4365,4365,4365,0
20230704,112800,100820470,4365,4365,4365,4365,110
20230704,112700,100340320,4370,4370,4370,4370,0
20230704,112600,100340320,4370,4370,4370,4370,1
20230704,112500,100335950,4365,4365,4365,4365,0
20230704,112400,100335950,4365,4370,4370,4365,46
20230704,112300,100135155,4365,4365,4365,4365,0
20230704,112200,100135155,4365,4370,4370,4365,351
20230704,112100,98603035,4370,4370,4370,4370,1
20230704,112000,98598665,4370,4370,4370,4370,1
20230704,111900,98594295,4370,4370,4370,4370,0
20230704,111800,98594295,4370,4370,4370,4370,0
20230704,111700,98594295,4370,4370,4370,4370,0
20230704,111600,98594295,4370,4370,4370,4370,0
20230704,111500,98594295,4370,4370,4370,4370,6
20230704,111400,98568075,4370,4370,4370,4370,0
20230704,111300,98568075,4370,4370,4370,4370,0
20230704,111200,98568075,4370,4370,4370,4370,0
20230704,111100,98568075,4370,4370,4370,4370,0
20230704,111000,98568075,4370,4370,4370,4370,3
20230704,110900,98554965,4370,4370,4370,4370,0
20230704,110800,98554965,4370,4370,4370,4370,1
20230704,110700,98550595,4370,4370,4370,4370,4
20230704,110600,98533115,4370,4370,4370,4370,228
20230704,110500,97536755,4370,4370,4370,4370,3
20230704,110400,97523645,4370,4370,4370,4370,25
20230704,110300,97414395,4370,4365,4370,4365,119
20230704,110200,96894955,4365,4365,4365,4365,8
20230704,110100,96860035,4365,4365,4365,4365,7
20230704,110000,96829480,4365,4365,4365,4365,4
20230704,105900,96812020,4365,4360,4365,4360,3
20230704,105800,96798930,4360,4360,4360,4360,13
20230704,105700,96742250,4360,4360,4360,4360,3
20230704,105600,96729170,4360,4360,4360,4360,0
20230704,105500,96729170,4360,4360,4360,4360,0
20230704,105400,96729170,4360,4360,4360,4360,1
20230704,105300,96724810,4360,4360,4360,4360,0
20230704,105200,96724810,4360,4360,4360,4360,2
20230704,105100,96716090,4360,4360,4360,4360,1
20230704,105000,96711730,4360,4360,4360,4360,63
20230704,104900,96437050,4360,4360,4360,4360,0
20230704,104800,96437050,4360,4360,4360,4360,0
20230704,104700,96437050,4360,4360,4360,4360,4
20230704,104600,96419610,4360,4360,4360,4360,1
20230704,104500,96415250,4365,4365,4365,4365,0
20230704,104400,96415250,4365,4365,4365,4365,0
20230704,104300,96415250,4365,4365,4365,4365,128
20230704,104200,95856530,4365,4365,4365,4365,7
20230704,104100,95825975,4365,4350,4365,4335,5212
20230704,104000,73209780,4395,4395,4395,4395,1
20230704,103900,73205385,4345,4345,4345,4345,10
20230704,103800,73161935,4400,4400,4400,4400,1
20230704,103700,73157535,4345,4400,4400,4345,8
20230704,103600,73122610,4400,4400,4400,4400,0
20230704,103500,73122610,4400,4400,4400,4400,0
20230704,103400,73122610,4400,4400,4400,4400,0
20230704,103300,73122610,4400,4400,4400,4400,0
20230704,103200,73122610,4400,4400,4400,4400,3
20230704,103100,73109410,4400,4400,4400,4400,0
20230704,103000,73109410,4400,4375,4400,4345,733
20230704,102900,69915060,4400,4400,4400,4400,0
20230704,102800,69915060,4400,4400,4400,4400,0
20230704,102700,69915060,4400,4400,4400,4400,3
20230704,102600,69901860,4400,4400,4400,4400,1
20230704,102500,69897460,4400,4400,4400,4400,0
20230704,102400,69897460,4400,4400,4400,4400,1
20230704,102300,69893060,4400,4400,4400,4400,0
20230704,102200,69893060,4400,4400,4400,4400,3
20230704,102100,69879860,4335,4400,4400,4335,2852
20230704,102000,57479445,4400,4400,4400,4400,0
20230704,101900,57479445,4400,4400,4400,4400,1
20230704,101800,57475045,4375,4395,4395,4375,2000
20230704,101700,48722235,4400,4395,4400,4395,37
20230704,101600,48559605,4395,4405,4405,4395,600
20230704,101500,45921180,4420,4420,4420,4420,0
20230704,101400,45921180,4420,4420,4420,4420,8
20230704,101300,45885820,4420,4420,4420,4420,38
20230704,101200,45717860,4420,4420,4420,4420,3
20230704,101100,45704600,4425,4425,4425,4425,0
20230704,101000,45704600,4425,4425,4425,4425,4
20230704,100900,45686900,4425,4425,4425,4425,5
20230704,100800,45664775,4425,4425,4425,4425,0
20230704,100700,45664775,4425,4420,4425,4420,15
20230704,100600,45598455,4425,4425,4425,4425,0
20230704,100500,45598455,4425,4425,4425,4425,0
20230704,100400,45598455,4425,4420,4425,4420,3
20230704,100300,45585190,4420,4420,4420,4420,5
20230704,100200,45563090,4425,4425,4425,4425,4
20230704,100100,45545390,4425,4425,4425,4425,0
20230704,100000,45545390,4425,4425,4425,4425,22
20230704,095900,45448040,4425,4425,4425,4425,6
20230704,095800,45421490,4425,4425,4425,4425,0
20230704,095700,45421490,4425,4425,4425,4425,5
20230704,095600,45399365,4425,4420,4425,4420,1200
20230704,095500,40090885,4420,4420,4420,4420,36
20230704,095400,39931765,4425,4400,4425,4400,157
20230704,095300,39237895,4400,4400,4400,4400,0
20230704,095200,39237895,4400,4400,4400,4400,3
20230704,095100,39224695,4395,4395,4395,4395,0
20230704,095000,39224695,4395,4395,4395,4395,257
20230704,094900,38095180,4400,4400,4400,4400,6
20230704,094800,38068780,4410,4410,4410,4410,0
20230704,094700,38068780,4410,4405,4410,4405,8
20230704,094600,38033505,4405,4405,4405,4405,45
20230704,094500,37835280,4410,4410,4410,4410,36
20230704,094400,37676520,4410,4410,4410,4410,1
20230704,094300,37672110,4400,4400,4400,4400,7
20230704,094200,37641310,4400,4410,4420,4400,1376
20230704,094100,31575655,4410,4410,4410,4410,1200
20230704,094000,26283655,4415,4425,4425,4415,107
20230704,093900,25810880,4425,4425,4425,4420,84
20230704,093800,25439335,4425,4425,4425,4425,3
20230704,093700,25426060,4425,4425,4425,4425,12
20230704,093600,25372960,4425,4425,4425,4425,184
20230704,093500,24558760,4425,4425,4425,4425,5
20230704,093400,24536635,4420,4420,4420,4420,0
20230704,093300,24536635,4420,4420,4425,4420,19
20230704,093200,24452615,4420,4420,4420,4420,3
20230704,093100,24439355,4420,4415,4420,4415,223
20230704,093000,23453950,4415,4415,4415,4415,44
20230704,092900,23259690,4425,4420,4425,4420,9
20230704,092800,23219900,4425,4425,4425,4425,8
20230704,092700,23184500,4425,4425,4425,4425,27
20230704,092600,23065025,4420,4420,4420,4420,0
20230704,092500,23065025,4420,4410,4420,4410,26
20230704,092400,22950165,4410,4420,4425,4410,76
20230704,092300,22614300,4420,4420,4420,4420,5
20230704,092200,22592200,4420,4410,4420,4410,238
20230704,092100,21540330,4410,4410,4410,4410,0
20230704,092000,21540330,4410,4420,4420,4410,96
20230704,091900,21116370,4410,4410,4410,4410,165
20230704,091800,20388720,4420,4420,4420,4410,530
20230704,091700,18046170,4405,4405,4405,4405,9
20230704,091600,18006525,4405,4405,4405,4405,27
20230704,091500,17887590,4405,4420,4420,4405,277
20230704,091400,16663670,4405,4420,4420,4405,245
20230704,091300,15582295,4410,4410,4410,4410,8
20230704,091200,15547015,4420,4405,4420,4405,456
20230704,091100,13532940,4405,4405,4405,4405,161
20230704,091000,12823735,4405,4405,4405,4400,641
20230704,090900,10000310,4405,4405,4405,4405,25
20230704,090800,9890185,4410,4410,4410,4410,2
20230704,090700,9881365,4415,4405,4415,4405,122
20230704,090600,9342825,4415,4415,4415,4400,92
20230704,090500,8937875,4400,4400,4400,4400,96
20230704,090400,8515475,4395,4395,4395,4395,4
20230704,090300,8497895,4395,4410,4410,4395,455
20230704,090200,6493740,4420,4420,4420,4405,51
20230704,090100,6268455,4420,4390,4420,4390,254
20230704,090000,5146420,4380,4380,4380,4375,1175