KissMeData/086060/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194800,94000845,4305,4305,4305,4305,258
20230713,194700,94000845,4305,4305,4305,4305,0
20230713,194600,94000845,4305,4305,4305,4305,0
20230713,194500,94000845,4305,4305,4305,4305,0
20230713,194400,94000845,4305,4305,4305,4305,0
20230713,194300,94000845,4305,4305,4305,4305,0
20230713,194200,94000845,4305,4305,4305,4305,0
20230713,194100,94000845,4305,4305,4305,4305,0
20230713,194000,94000845,4305,4305,4305,4305,0
20230713,193900,94000845,4305,4305,4305,4305,0
20230713,193800,94000845,4305,4305,4305,4305,0
20230713,193700,94000845,4305,4305,4305,4305,0
20230713,193600,94000845,4305,4305,4305,4305,0
20230713,193500,94000845,4305,4305,4305,4305,0
20230713,193400,94000845,4305,4305,4305,4305,0
20230713,193300,94000845,4305,4305,4305,4305,0
20230713,193200,94000845,4305,4305,4305,4305,0
20230713,193100,94000845,4305,4305,4305,4305,0
20230713,193000,94000845,4305,4305,4305,4305,0
20230713,192900,94000845,4305,4305,4305,4305,0
20230713,192800,94000845,4305,4305,4305,4305,0
20230713,192700,94000845,4305,4305,4305,4305,0
20230713,192600,94000845,4305,4305,4305,4305,0
20230713,192500,94000845,4305,4305,4305,4305,0
20230713,192400,94000845,4305,4305,4305,4305,0
20230713,192300,94000845,4305,4305,4305,4305,0
20230713,192200,94000845,4305,4305,4305,4305,0
20230713,192100,94000845,4305,4305,4305,4305,0
20230713,192000,94000845,4305,4305,4305,4305,0
20230713,191900,94000845,4305,4305,4305,4305,0
20230713,191800,94000845,4305,4305,4305,4305,258
20230713,191700,94000845,4305,4305,4305,4305,0
20230713,191600,94000845,4305,4305,4305,4305,0
20230713,191500,94000845,4305,4305,4305,4305,0
20230713,191400,94000845,4305,4305,4305,4305,0
20230713,191300,94000845,4305,4305,4305,4305,0
20230713,191200,94000845,4305,4305,4305,4305,0
20230713,191100,94000845,4305,4305,4305,4305,0
20230713,191000,94000845,4305,4305,4305,4305,0
20230713,190900,94000845,4305,4305,4305,4305,0
20230713,190800,94000845,4305,4305,4305,4305,0
20230713,190700,94000845,4305,4305,4305,4305,0
20230713,190600,94000845,4305,4305,4305,4305,0
20230713,190500,94000845,4305,4305,4305,4305,0
20230713,190400,94000845,4305,4305,4305,4305,0
20230713,190300,94000845,4305,4305,4305,4305,0
20230713,190200,94000845,4305,4305,4305,4305,0
20230713,190100,94000845,4305,4305,4305,4305,0
20230713,190000,94000845,4305,4305,4305,4305,0
20230713,185900,94000845,4305,4305,4305,4305,0
20230713,185800,94000845,4305,4305,4305,4305,0
20230713,185700,94000845,4305,4305,4305,4305,0
20230713,185600,94000845,4305,4305,4305,4305,0
20230713,185500,94000845,4305,4305,4305,4305,0
20230713,185400,94000845,4305,4305,4305,4305,0
20230713,185300,94000845,4305,4305,4305,4305,0
20230713,185200,94000845,4305,4305,4305,4305,0
20230713,185100,94000845,4305,4305,4305,4305,0
20230713,185000,94000845,4305,4305,4305,4305,0
20230713,184900,94000845,4305,4305,4305,4305,0
20230713,184800,94000845,4305,4305,4305,4305,258
20230713,184700,94000845,4305,4305,4305,4305,0
20230713,184600,94000845,4305,4305,4305,4305,0
20230713,184500,94000845,4305,4305,4305,4305,0
20230713,184400,94000845,4305,4305,4305,4305,0
20230713,184300,94000845,4305,4305,4305,4305,0
20230713,184200,94000845,4305,4305,4305,4305,0
20230713,184100,94000845,4305,4305,4305,4305,0
20230713,184000,94000845,4305,4305,4305,4305,0
20230713,183900,94000845,4305,4305,4305,4305,0
20230713,183800,94000845,4305,4305,4305,4305,0
20230713,183700,94000845,4305,4305,4305,4305,0
20230713,183600,94000845,4305,4305,4305,4305,0
20230713,183500,94000845,4305,4305,4305,4305,0
20230713,183400,94000845,4305,4305,4305,4305,0
20230713,183300,94000845,4305,4305,4305,4305,0
20230713,183200,94000845,4305,4305,4305,4305,0
20230713,183100,94000845,4305,4305,4305,4305,0
20230713,183000,94000845,4305,4305,4305,4305,0
20230713,182900,94000845,4305,4305,4305,4305,0
20230713,182800,94000845,4305,4305,4305,4305,0
20230713,182700,94000845,4305,4305,4305,4305,0
20230713,182600,94000845,4305,4305,4305,4305,0
20230713,182500,94000845,4305,4305,4305,4305,0
20230713,182400,94000845,4305,4305,4305,4305,0
20230713,182300,94000845,4305,4305,4305,4305,0
20230713,182200,94000845,4305,4305,4305,4305,0
20230713,182100,94000845,4305,4305,4305,4305,0
20230713,182000,94000845,4305,4305,4305,4305,0
20230713,181900,94000845,4305,4305,4305,4305,0
20230713,181800,94000845,4305,4305,4305,4305,258
20230713,181700,94000845,4305,4305,4305,4305,0
20230713,181600,94000845,4305,4305,4305,4305,0
20230713,181500,94000845,4305,4305,4305,4305,0
20230713,181400,94000845,4305,4305,4305,4305,0
20230713,181300,94000845,4305,4305,4305,4305,0
20230713,181200,94000845,4305,4305,4305,4305,0
20230713,181100,94000845,4305,4305,4305,4305,0
20230713,181000,94000845,4305,4305,4305,4305,0
20230713,180900,94000845,4305,4305,4305,4305,0
20230713,180800,94000845,4305,4305,4305,4305,0
20230713,180700,94000845,4305,4305,4305,4305,0
20230713,180600,94000845,4305,4305,4305,4305,0
20230713,180500,94000845,4305,4305,4305,4305,0
20230713,180400,94000845,4305,4305,4305,4305,0
20230713,180300,94000845,4305,4305,4305,4305,0
20230713,180200,94000845,4305,4305,4305,4305,0
20230713,180100,94000845,4305,4305,4305,4305,0
20230713,180000,94000845,4305,4305,4305,4305,0
20230713,175900,94000845,4305,4305,4305,4305,0
20230713,175800,94000845,4305,4305,4305,4305,0
20230713,175700,94000845,4305,4305,4305,4305,0
20230713,175600,94000845,4305,4305,4305,4305,0
20230713,175500,94000845,4305,4305,4305,4305,0
20230713,175400,94000845,4305,4305,4305,4305,0
20230713,175300,94000845,4305,4305,4305,4305,0
20230713,175200,94000845,4305,4305,4305,4305,0
20230713,175100,94000845,4305,4305,4305,4305,0
20230713,175000,94000845,4305,4305,4305,4305,0
20230713,174900,94000845,4305,4305,4305,4305,0
20230713,174800,94000845,4305,4305,4305,4305,258
20230713,174700,94000845,4305,4305,4305,4305,0
20230713,174600,94000845,4305,4305,4305,4305,0
20230713,174500,94000845,4305,4305,4305,4305,0
20230713,174400,94000845,4305,4305,4305,4305,0
20230713,174300,94000845,4305,4305,4305,4305,0
20230713,174200,94000845,4305,4305,4305,4305,0
20230713,174100,94000845,4305,4305,4305,4305,0
20230713,174000,94000845,4305,4305,4305,4305,0
20230713,173900,94000845,4305,4305,4305,4305,0
20230713,173800,94000845,4305,4305,4305,4305,0
20230713,173700,94000845,4305,4305,4305,4305,0
20230713,173600,94000845,4305,4305,4305,4305,0
20230713,173500,94000845,4305,4305,4305,4305,0
20230713,173400,94000845,4305,4305,4305,4305,0
20230713,173300,94000845,4305,4305,4305,4305,0
20230713,173200,94000845,4305,4305,4305,4305,0
20230713,173100,94000845,4305,4305,4305,4305,0
20230713,173000,94000845,4305,4305,4305,4305,0
20230713,172900,94000845,4305,4305,4305,4305,0
20230713,172800,94000845,4305,4305,4305,4305,0
20230713,172700,94000845,4305,4305,4305,4305,0
20230713,172600,94000845,4305,4305,4305,4305,0
20230713,172500,94000845,4305,4305,4305,4305,0
20230713,172400,94000845,4305,4305,4305,4305,0
20230713,172300,94000845,4305,4305,4305,4305,0
20230713,172200,94000845,4305,4305,4305,4305,0
20230713,172100,94000845,4305,4305,4305,4305,0
20230713,172000,94000845,4305,4305,4305,4305,0
20230713,171900,94000845,4305,4305,4305,4305,0
20230713,171800,94000845,4305,4305,4305,4305,258
20230713,171700,94000845,4305,4305,4305,4305,0
20230713,171600,94000845,4305,4305,4305,4305,0
20230713,171500,94000845,4305,4305,4305,4305,0
20230713,171400,94000845,4305,4305,4305,4305,0
20230713,171300,94000845,4305,4305,4305,4305,0
20230713,171200,94000845,4305,4305,4305,4305,0
20230713,171100,94000845,4305,4305,4305,4305,0
20230713,171000,94000845,4305,4305,4305,4305,0
20230713,170900,94000845,4305,4305,4305,4305,0
20230713,170800,94000845,4305,4305,4305,4305,0
20230713,170700,94000845,4305,4305,4305,4305,0
20230713,170600,94000845,4305,4305,4305,4305,0
20230713,170500,94000845,4305,4305,4305,4305,0
20230713,170400,94000845,4305,4305,4305,4305,0
20230713,170300,94000845,4305,4305,4305,4305,0
20230713,170200,94000845,4305,4305,4305,4305,0
20230713,170100,94000845,4305,4305,4305,4305,0
20230713,170000,94000845,4305,4305,4305,4305,0
20230713,165900,94000845,4305,4305,4305,4305,0
20230713,165800,94000845,4305,4305,4305,4305,0
20230713,165700,94000845,4305,4305,4305,4305,0
20230713,165600,94000845,4305,4305,4305,4305,0
20230713,165500,94000845,4305,4305,4305,4305,0
20230713,165400,94000845,4305,4305,4305,4305,0
20230713,165300,94000845,4305,4305,4305,4305,0
20230713,165200,94000845,4305,4305,4305,4305,0
20230713,165100,94000845,4305,4305,4305,4305,0
20230713,165000,94000845,4305,4305,4305,4305,0
20230713,164900,94000845,4305,4305,4305,4305,0
20230713,164800,94000845,4305,4305,4305,4305,258
20230713,164700,94000845,4305,4305,4305,4305,0
20230713,164600,94000845,4305,4305,4305,4305,0
20230713,164500,94000845,4305,4305,4305,4305,0
20230713,164400,94000845,4305,4305,4305,4305,0
20230713,164300,94000845,4305,4305,4305,4305,0
20230713,164200,94000845,4305,4305,4305,4305,0
20230713,164100,94000845,4305,4305,4305,4305,0
20230713,164000,94000845,4305,4305,4305,4305,0
20230713,163900,94000845,4305,4305,4305,4305,0
20230713,163800,94000845,4305,4305,4305,4305,0
20230713,163700,94000845,4305,4305,4305,4305,0
20230713,163600,94000845,4305,4305,4305,4305,0
20230713,163500,94000845,4305,4305,4305,4305,0
20230713,163400,94000845,4305,4305,4305,4305,0
20230713,163300,94000845,4305,4305,4305,4305,0
20230713,163200,94000845,4305,4305,4305,4305,0
20230713,163100,94000845,4305,4305,4305,4305,0
20230713,163000,94000845,4305,4305,4305,4305,0
20230713,162900,94000845,4305,4305,4305,4305,0
20230713,162800,94000845,4305,4305,4305,4305,0
20230713,162700,94000845,4305,4305,4305,4305,0
20230713,162600,94000845,4305,4305,4305,4305,0
20230713,162500,94000845,4305,4305,4305,4305,0
20230713,162400,94000845,4305,4305,4305,4305,0
20230713,162300,94000845,4305,4305,4305,4305,0
20230713,162200,94000845,4305,4305,4305,4305,0
20230713,162100,94000845,4305,4305,4305,4305,0
20230713,162000,94000845,4305,4305,4305,4305,0
20230713,161900,94000845,4305,4305,4305,4305,0
20230713,161800,94000845,4305,4305,4305,4305,258
20230713,161700,94000845,4305,4305,4305,4305,0
20230713,161600,94000845,4305,4305,4305,4305,0
20230713,161500,94000845,4305,4305,4305,4305,0
20230713,161400,94000845,4305,4305,4305,4305,0
20230713,161300,94000845,4305,4305,4305,4305,0
20230713,161200,94000845,4305,4305,4305,4305,0
20230713,161100,94000845,4305,4305,4305,4305,0
20230713,161000,94000845,4305,4305,4305,4305,0
20230713,160900,94000845,4305,4305,4305,4305,0
20230713,160800,94000845,4305,4305,4305,4305,0
20230713,160700,94000845,4305,4305,4305,4305,0
20230713,160600,94000845,4305,4305,4305,4305,0
20230713,160500,94000845,4305,4305,4305,4305,0
20230713,160400,94000845,4305,4305,4305,4305,0
20230713,160300,94000845,4305,4305,4305,4305,0
20230713,160200,94000845,4305,4305,4305,4305,0
20230713,160100,94000845,4305,4305,4305,4305,0
20230713,160000,94000845,4305,4305,4305,4305,0
20230713,155900,94000845,4305,4305,4305,4305,0
20230713,155800,94000845,4305,4305,4305,4305,0
20230713,155700,94000845,4305,4305,4305,4305,0
20230713,155600,94000845,4305,4305,4305,4305,0
20230713,155500,94000845,4305,4305,4305,4305,0
20230713,155400,94000845,4305,4305,4305,4305,0
20230713,155300,94000845,4305,4305,4305,4305,0
20230713,155200,94000845,4305,4305,4305,4305,0
20230713,155100,94000845,4305,4305,4305,4305,0
20230713,155000,94000845,4305,4305,4305,4305,0
20230713,154900,94000845,4305,4305,4305,4305,0
20230713,154800,94000845,4305,4305,4305,4305,258
20230713,154700,94000845,4305,4305,4305,4305,0
20230713,154600,94000845,4305,4305,4305,4305,0
20230713,154500,94000845,4305,4305,4305,4305,0
20230713,154400,94000845,4305,4305,4305,4305,0
20230713,154300,94000845,4305,4305,4305,4305,0
20230713,154200,94000845,4305,4305,4305,4305,0
20230713,154100,94000845,4305,4305,4305,4305,0
20230713,154000,94000845,4305,4305,4305,4305,0
20230713,153900,94000845,4305,4305,4305,4305,0
20230713,153800,94000845,4305,4305,4305,4305,0
20230713,153700,94000845,4305,4305,4305,4305,0
20230713,153600,94000845,4305,4305,4305,4305,0
20230713,153500,94000845,4305,4305,4305,4305,0
20230713,153400,94000845,4305,4305,4305,4305,0
20230713,153300,94000845,4305,4305,4305,4305,0
20230713,153200,94000845,4305,4305,4305,4305,0
20230713,153100,94000845,4305,4305,4305,4305,0
20230713,153000,94000845,4305,4305,4305,4305,258
20230713,152900,92890155,4305,4305,4305,4305,0
20230713,152800,92890155,4305,4305,4305,4305,0
20230713,152700,92890155,4305,4305,4305,4305,0
20230713,152600,92890155,4305,4305,4305,4305,0
20230713,152500,92890155,4305,4305,4305,4305,0
20230713,152400,92890155,4305,4305,4305,4305,0
20230713,152300,92890155,4305,4305,4305,4305,0
20230713,152200,92890155,4305,4305,4305,4305,0
20230713,152100,92890155,4305,4305,4305,4305,0
20230713,152000,92890155,4305,4305,4305,4305,0
20230713,151900,92890155,4305,4295,4305,4295,25
20230713,151800,92782580,4300,4300,4300,4300,0
20230713,151700,92782580,4300,4285,4300,4285,28
20230713,151600,92662270,4285,4285,4285,4285,0
20230713,151500,92662270,4285,4295,4295,4285,4
20230713,151400,92645120,4300,4300,4300,4300,1
20230713,151300,92640820,4300,4300,4300,4300,0
20230713,151200,92640820,4300,4285,4300,4285,22
20230713,151100,92546385,4300,4275,4300,4270,45
20230713,151000,92353630,4300,4300,4300,4300,0
20230713,150900,92353630,4300,4305,4305,4300,5
20230713,150800,92332120,4305,4290,4305,4290,1022
20230713,150700,87938690,4290,4280,4290,4280,25
20230713,150600,87831510,4300,4300,4300,4300,0
20230713,150500,87831510,4300,4300,4300,4300,0
20230713,150400,87831510,4300,4290,4300,4290,10
20230713,150300,87788560,4295,4290,4295,4290,94
20230713,150200,87385205,4290,4290,4290,4280,47
20230713,150100,87183675,4290,4290,4290,4290,10
20230713,150000,87140775,4290,4290,4290,4290,83
20230713,145900,86784705,4290,4290,4290,4290,0
20230713,145800,86784705,4290,4290,4290,4290,1
20230713,145700,86780415,4275,4275,4275,4275,11
20230713,145600,86733390,4290,4290,4290,4290,5
20230713,145500,86711940,4290,4290,4290,4290,3
20230713,145400,86699070,4280,4280,4280,4280,0
20230713,145300,86699070,4280,4280,4280,4280,11
20230713,145200,86651990,4295,4295,4295,4285,44
20230713,145100,86463230,4280,4280,4300,4280,165
20230713,145000,85756535,4280,4280,4280,4280,60
20230713,144900,85499735,4280,4280,4280,4280,1
20230713,144800,85495455,4280,4275,4280,4275,39
20230713,144700,85328670,4270,4270,4270,4270,11
20230713,144600,85281700,4275,4275,4275,4275,63
20230713,144500,85012375,4275,4275,4275,4275,5
20230713,144400,84991000,4275,4275,4275,4275,0
20230713,144300,84991000,4275,4275,4275,4275,0
20230713,144200,84991000,4275,4275,4275,4270,81
20230713,144100,84644755,4275,4275,4275,4275,17
20230713,144000,84572080,4275,4275,4275,4275,0
20230713,143900,84572080,4275,4275,4275,4275,10
20230713,143800,84529330,4275,4270,4275,4270,48
20230713,143700,84324190,4275,4260,4275,4260,31
20230713,143600,84191830,4255,4255,4255,4255,0
20230713,143500,84191830,4255,4255,4255,4255,0
20230713,143400,84191830,4255,4255,4255,4255,0
20230713,143300,84191830,4255,4255,4255,4255,0
20230713,143200,84191830,4255,4255,4255,4255,14
20230713,143100,84132260,4275,4275,4275,4275,0
20230713,143000,84132260,4275,4275,4275,4275,0
20230713,142900,84132260,4275,4275,4275,4275,0
20230713,142800,84132260,4275,4275,4275,4275,23
20230713,142700,84033935,4275,4265,4275,4265,118
20230713,142600,83530180,4260,4255,4260,4255,3
20230713,142500,83517410,4275,4255,4275,4255,235
20230713,142400,82513405,4255,4255,4255,4255,0
20230713,142300,82513405,4255,4255,4255,4255,0
20230713,142200,82513405,4255,4255,4255,4255,18
20230713,142100,82436815,4255,4255,4255,4255,5
20230713,142000,82415540,4255,4255,4255,4255,0
20230713,141900,82415540,4255,4255,4255,4255,80
20230713,141800,82075140,4260,4255,4260,4255,9
20230713,141700,82036840,4255,4250,4255,4250,75
20230713,141600,81717770,4250,4250,4250,4250,0
20230713,141500,81717770,4250,4250,4250,4250,0
20230713,141400,81717770,4250,4250,4250,4250,200
20230713,141300,80867770,4250,4250,4250,4250,0
20230713,141200,80867770,4250,4250,4250,4250,11
20230713,141100,80821020,4250,4250,4250,4250,0
20230713,141000,80821020,4250,4250,4250,4250,0
20230713,140900,80821020,4250,4250,4250,4250,0
20230713,140800,80821020,4250,4250,4250,4250,0
20230713,140700,80821020,4250,4250,4250,4250,11
20230713,140600,80774270,4255,4255,4255,4255,0
20230713,140500,80774270,4255,4255,4255,4255,0
20230713,140400,80774270,4255,4255,4255,4255,2
20230713,140300,80765760,4250,4250,4250,4250,0
20230713,140200,80765760,4250,4250,4250,4250,11
20230713,140100,80719010,4255,4255,4255,4255,0
20230713,140000,80719010,4255,4255,4255,4255,0
20230713,135900,80719010,4255,4255,4255,4255,0
20230713,135800,80719010,4255,4255,4255,4255,0
20230713,135700,80719010,4255,4250,4255,4250,111
20230713,135600,80246760,4250,4250,4250,4250,0
20230713,135500,80246760,4250,4250,4250,4250,0
20230713,135400,80246760,4250,4250,4250,4250,186
20230713,135300,79456260,4250,4250,4250,4250,0
20230713,135200,79456260,4250,4250,4250,4250,345
20230713,135100,77990010,4250,4250,4250,4250,300
20230713,135000,76715010,4250,4250,4250,4250,0
20230713,134900,76715010,4250,4250,4250,4250,0
20230713,134800,76715010,4250,4250,4250,4250,0
20230713,134700,76715010,4250,4250,4250,4250,11
20230713,134600,76668260,4255,4255,4255,4255,5
20230713,134500,76646985,4250,4250,4250,4250,0
20230713,134400,76646985,4250,4250,4250,4250,0
20230713,134300,76646985,4250,4250,4250,4250,0
20230713,134200,76646985,4250,4255,4255,4250,99
20230713,134100,76225840,4255,4255,4255,4255,179
20230713,134000,75464195,4255,4250,4255,4250,542
20230713,133900,73160485,4250,4250,4250,4250,0
20230713,133800,73160485,4250,4250,4250,4250,0
20230713,133700,73160485,4250,4250,4250,4250,11
20230713,133600,73113735,4250,4250,4250,4250,0
20230713,133500,73113735,4250,4250,4250,4250,0
20230713,133400,73113735,4250,4250,4250,4250,2200
20230713,133300,63763735,4250,4250,4250,4250,0
20230713,133200,63763735,4250,4250,4255,4250,20
20230713,133100,63678725,4250,4250,4250,4250,0
20230713,133000,63678725,4250,4250,4255,4250,7
20230713,132900,63648960,4250,4250,4250,4250,0
20230713,132800,63648960,4250,4250,4250,4250,19
20230713,132700,63568210,4275,4250,4275,4250,65
20230713,132600,63290995,4250,4260,4260,4250,232
20230713,132500,62303260,4260,4265,4270,4260,2763
20230713,132400,50518510,4265,4270,4270,4265,118
20230713,132300,50014655,4265,4265,4265,4265,1
20230713,132200,50010390,4265,4265,4265,4265,312
20230713,132100,48679710,4265,4265,4265,4265,12
20230713,132000,48628530,4265,4265,4265,4265,3
20230713,131900,48615735,4265,4265,4265,4265,0
20230713,131800,48615735,4265,4270,4270,4265,62
20230713,131700,48351035,4275,4270,4275,4270,71
20230713,131600,48047565,4270,4270,4270,4270,4
20230713,131500,48030485,4270,4270,4270,4270,200
20230713,131400,47176485,4270,4270,4270,4270,0
20230713,131300,47176485,4270,4270,4270,4270,0
20230713,131200,47176485,4270,4275,4275,4270,529
20230713,131100,44915035,4275,4275,4275,4275,0
20230713,131000,44915035,4275,4275,4275,4275,0
20230713,130900,44915035,4275,4275,4275,4275,0
20230713,130800,44915035,4275,4275,4275,4275,0
20230713,130700,44915035,4275,4275,4275,4275,11
20230713,130600,44868010,4275,4275,4275,4275,3
20230713,130500,44855185,4275,4275,4275,4275,0
20230713,130400,44855185,4275,4275,4275,4275,1
20230713,130300,44850910,4275,4275,4275,4275,0
20230713,130200,44850910,4275,4275,4275,4275,11
20230713,130100,44803885,4280,4280,4280,4280,0
20230713,130000,44803885,4280,4280,4280,4280,0
20230713,125900,44803885,4280,4280,4280,4280,0
20230713,125800,44803885,4280,4280,4280,4280,0
20230713,125700,44803885,4280,4275,4280,4275,12
20230713,125600,44752580,4270,4270,4270,4270,0
20230713,125500,44752580,4270,4270,4270,4270,0
20230713,125400,44752580,4270,4270,4270,4270,0
20230713,125300,44752580,4270,4270,4270,4270,0
20230713,125200,44752580,4270,4270,4270,4270,11
20230713,125100,44705610,4270,4270,4270,4270,0
20230713,125000,44705610,4270,4270,4270,4270,0
20230713,124900,44705610,4270,4270,4270,4270,0
20230713,124800,44705610,4270,4270,4270,4270,0
20230713,124700,44705610,4270,4270,4270,4270,11
20230713,124600,44658640,4270,4280,4280,4270,2
20230713,124500,44650090,4270,4270,4270,4270,2
20230713,124400,44641550,4270,4270,4270,4270,1
20230713,124300,44637280,4265,4265,4265,4265,0
20230713,124200,44637280,4265,4265,4265,4265,11
20230713,124100,44590365,4265,4265,4265,4265,1
20230713,124000,44586100,4265,4270,4270,4265,3
20230713,123900,44573300,4265,4265,4270,4265,18
20230713,123800,44496480,4265,4295,4295,4265,13
20230713,123700,44441005,4295,4270,4300,4270,247
20230713,123600,43380430,4275,4275,4275,4275,3
20230713,123500,43367605,4270,4280,4280,4270,1107
20230713,123400,38631360,4280,4280,4280,4280,0
20230713,123300,38631360,4280,4280,4280,4280,0
20230713,123200,38631360,4280,4280,4280,4280,11
20230713,123100,38584280,4295,4295,4295,4295,7
20230713,123000,38554215,4295,4295,4295,4295,10
20230713,122900,38511265,4280,4280,4280,4280,12
20230713,122800,38459905,4280,4280,4280,4280,0
20230713,122700,38459905,4280,4280,4280,4280,11
20230713,122600,38412825,4285,4285,4285,4285,307
20230713,122500,37097330,4285,4285,4285,4285,0
20230713,122400,37097330,4285,4295,4305,4285,234
20230713,122300,36090040,4285,4285,4285,4285,0
20230713,122200,36090040,4285,4285,4285,4285,11
20230713,122100,36042905,4285,4285,4285,4285,0
20230713,122000,36042905,4285,4285,4285,4285,0
20230713,121900,36042905,4285,4295,4305,4285,5
20230713,121800,36021425,4285,4290,4290,4285,266
20230713,121700,34880290,4290,4290,4290,4290,11
20230713,121600,34833100,4290,4290,4290,4290,0
20230713,121500,34833100,4290,4290,4290,4290,0
20230713,121400,34833100,4290,4290,4290,4290,0
20230713,121300,34833100,4290,4290,4290,4290,0
20230713,121200,34833100,4290,4290,4290,4290,11
20230713,121100,34785910,4290,4290,4290,4290,2
20230713,121000,34777330,4290,4290,4290,4290,0
20230713,120900,34777330,4290,4290,4290,4290,0
20230713,120800,34777330,4290,4290,4290,4290,0
20230713,120700,34777330,4290,4290,4290,4290,11
20230713,120600,34730140,4290,4290,4290,4290,0
20230713,120500,34730140,4290,4290,4290,4290,0
20230713,120400,34730140,4290,4290,4290,4290,0
20230713,120300,34730140,4290,4290,4290,4290,0
20230713,120200,34730140,4290,4290,4290,4290,11
20230713,120100,34682950,4290,4290,4290,4290,300
20230713,120000,33395950,4300,4300,4300,4300,1
20230713,115900,33391650,4290,4290,4290,4290,0
20230713,115800,33391650,4290,4290,4290,4290,0
20230713,115700,33391650,4290,4290,4290,4290,11
20230713,115600,33344460,4290,4290,4290,4290,1
20230713,115500,33340170,4295,4295,4295,4295,0
20230713,115400,33340170,4295,4295,4295,4295,0
20230713,115300,33340170,4295,4295,4295,4295,5
20230713,115200,33318695,4295,4290,4295,4290,14
20230713,115100,33258620,4290,4290,4290,4290,1
20230713,115000,33254330,4295,4295,4295,4295,29
20230713,114900,33129775,4290,4290,4290,4290,0
20230713,114800,33129775,4290,4290,4290,4290,1
20230713,114700,33125485,4295,4290,4295,4290,28
20230713,114600,33005280,4290,4290,4290,4290,0
20230713,114500,33005280,4290,4290,4290,4290,0
20230713,114400,33005280,4290,4290,4290,4290,2
20230713,114300,32996700,4290,4295,4295,4290,74
20230713,114200,32678875,4295,4295,4295,4295,11
20230713,114100,32631630,4310,4310,4310,4310,0
20230713,114000,32631630,4310,4310,4310,4310,0
20230713,113900,32631630,4310,4310,4310,4310,0
20230713,113800,32631630,4310,4310,4310,4310,1
20230713,113700,32627320,4295,4295,4295,4295,11
20230713,113600,32580075,4310,4310,4310,4310,0
20230713,113500,32580075,4310,4310,4310,4310,1
20230713,113400,32575765,4295,4295,4295,4295,0
20230713,113300,32575765,4295,4295,4295,4295,0
20230713,113200,32575765,4295,4295,4295,4295,11
20230713,113100,32528520,4295,4295,4295,4295,0
20230713,113000,32528520,4295,4295,4295,4295,0
20230713,112900,32528520,4295,4295,4295,4295,0
20230713,112800,32528520,4295,4295,4295,4295,0
20230713,112700,32528520,4295,4295,4295,4295,11
20230713,112600,32481275,4295,4295,4295,4295,0
20230713,112500,32481275,4295,4295,4295,4295,0
20230713,112400,32481275,4295,4295,4295,4295,0
20230713,112300,32481275,4295,4295,4295,4295,0
20230713,112200,32481275,4295,4295,4295,4295,11
20230713,112100,32434030,4295,4315,4315,4295,8
20230713,112000,32399575,4300,4300,4300,4300,0
20230713,111900,32399575,4300,4315,4320,4300,84
20230713,111800,32038275,4300,4300,4300,4300,0
20230713,111700,32038275,4300,4300,4300,4300,2311
20230713,111600,22100975,4305,4305,4305,4305,0
20230713,111500,22100975,4305,4305,4305,4305,854
20230713,111400,18424505,4305,4305,4305,4305,0
20230713,111300,18424505,4305,4305,4305,4305,0
20230713,111200,18424505,4305,4305,4305,4305,11
20230713,111100,18377150,4305,4305,4305,4305,0
20230713,111000,18377150,4305,4305,4305,4305,0
20230713,110900,18377150,4305,4305,4305,4305,0
20230713,110800,18377150,4305,4305,4305,4305,0
20230713,110700,18377150,4305,4305,4305,4305,11
20230713,110600,18329795,4305,4305,4305,4305,0
20230713,110500,18329795,4305,4305,4305,4305,0
20230713,110400,18329795,4305,4305,4305,4305,0
20230713,110300,18329795,4305,4305,4305,4305,2
20230713,110200,18321185,4305,4305,4305,4305,11
20230713,110100,18273830,4320,4320,4320,4320,0
20230713,110000,18273830,4320,4320,4320,4320,0
20230713,105900,18273830,4320,4320,4320,4320,1
20230713,105800,18269510,4320,4320,4320,4320,0
20230713,105700,18269510,4320,4305,4320,4305,69
20230713,105600,17971595,4320,4320,4320,4320,0
20230713,105500,17971595,4320,4320,4320,4320,0
20230713,105400,17971595,4320,4320,4320,4320,0
20230713,105300,17971595,4320,4320,4320,4320,0
20230713,105200,17971595,4320,4310,4320,4310,67
20230713,105100,17682245,4320,4320,4320,4320,0
20230713,105000,17682245,4320,4320,4320,4320,0
20230713,104900,17682245,4320,4320,4320,4320,0
20230713,104800,17682245,4320,4320,4320,4320,0
20230713,104700,17682245,4320,4310,4320,4310,69
20230713,104600,17384275,4320,4320,4320,4320,0
20230713,104500,17384275,4320,4320,4320,4320,0
20230713,104400,17384275,4320,4320,4320,4320,0
20230713,104300,17384275,4320,4320,4320,4320,0
20230713,104200,17384275,4320,4305,4320,4305,69
20230713,104100,17086360,4320,4320,4320,4320,0
20230713,104000,17086360,4320,4320,4320,4320,1
20230713,103900,17082040,4315,4315,4315,4315,0
20230713,103800,17082040,4315,4315,4315,4315,335
20230713,103700,15636515,4310,4295,4310,4295,112
20230713,103600,15153960,4315,4315,4315,4315,0
20230713,103500,15153960,4315,4315,4315,4315,0
20230713,103400,15153960,4315,4315,4315,4315,0
20230713,103300,15153960,4315,4315,4315,4315,0
20230713,103200,15153960,4315,4315,4315,4315,58
20230713,103100,14903690,4315,4315,4315,4315,0
20230713,103000,14903690,4315,4315,4315,4315,0
20230713,102900,14903690,4315,4315,4315,4315,0
20230713,102800,14903690,4315,4315,4315,4315,0
20230713,102700,14903690,4315,4315,4315,4315,58
20230713,102600,14653420,4315,4315,4315,4315,0
20230713,102500,14653420,4315,4315,4315,4315,0
20230713,102400,14653420,4315,4315,4315,4315,0
20230713,102300,14653420,4315,4315,4315,4315,0
20230713,102200,14653420,4315,4315,4315,4315,58
20230713,102100,14403150,4315,4315,4315,4315,0
20230713,102000,14403150,4315,4315,4315,4315,0
20230713,101900,14403150,4315,4315,4315,4315,0
20230713,101800,14403150,4315,4315,4315,4315,0
20230713,101700,14403150,4315,4280,4315,4280,69
20230713,101600,14105800,4285,4285,4285,4285,0
20230713,101500,14105800,4285,4285,4285,4285,288
20230713,101400,12871720,4315,4315,4315,4315,0
20230713,101300,12871720,4315,4315,4315,4315,0
20230713,101200,12871720,4315,4285,4315,4285,69
20230713,101100,12574315,4280,4280,4280,4280,50
20230713,101000,12360315,4280,4280,4280,4280,0
20230713,100900,12360315,4280,4280,4280,4280,25
20230713,100800,12253315,4280,4290,4290,4280,221
20230713,100700,11306375,4315,4285,4315,4285,69
20230713,100600,11008970,4290,4290,4290,4290,23
20230713,100500,10910300,4285,4285,4285,4285,0
20230713,100400,10910300,4285,4285,4285,4285,0
20230713,100300,10910300,4285,4285,4285,4285,0
20230713,100200,10910300,4285,4285,4320,4285,75
20230713,100100,10587000,4285,4320,4320,4285,41
20230713,100000,10411280,4320,4320,4320,4320,4
20230713,095900,10394000,4320,4320,4320,4320,0
20230713,095800,10394000,4320,4320,4320,4320,14
20230713,095700,10333520,4320,4285,4320,4285,70
20230713,095600,10031560,4305,4305,4305,4305,17
20230713,095500,9958375,4305,4305,4305,4305,0
20230713,095400,9958375,4305,4305,4305,4305,0
20230713,095300,9958375,4305,4305,4305,4305,19
20230713,095200,9876580,4320,4305,4320,4305,70
20230713,095100,9574600,4305,4305,4305,4305,0
20230713,095000,9574600,4305,4305,4305,4305,0
20230713,094900,9574600,4305,4305,4305,4305,0
20230713,094800,9574600,4305,4305,4305,4305,0
20230713,094700,9574600,4305,4285,4315,4285,71
20230713,094600,9268625,4300,4300,4300,4300,10
20230713,094500,9225625,4295,4295,4295,4295,74
20230713,094400,8907795,4300,4300,4300,4300,0
20230713,094300,8907795,4300,4300,4300,4300,0
20230713,094200,8907795,4300,4300,4300,4300,59
20230713,094100,8654095,4300,4300,4300,4300,0
20230713,094000,8654095,4300,4300,4300,4300,1
20230713,093900,8649795,4300,4300,4300,4300,0
20230713,093800,8649795,4300,4300,4300,4275,24
20230713,093700,8547130,4275,4300,4300,4275,70
20230713,093600,8246405,4275,4300,4300,4275,36
20230713,093500,8091905,4300,4300,4300,4300,0
20230713,093400,8091905,4300,4300,4300,4300,2
20230713,093300,8083305,4300,4300,4300,4300,2
20230713,093200,8074705,4305,4315,4315,4305,61
20230713,093100,7811510,4315,4315,4315,4315,0
20230713,093000,7811510,4315,4315,4315,4315,0
20230713,092900,7811510,4315,4315,4315,4315,0
20230713,092800,7811510,4315,4315,4315,4315,0
20230713,092700,7811510,4315,4310,4315,4310,66
20230713,092600,7526745,4310,4310,4310,4310,0
20230713,092500,7526745,4310,4310,4310,4310,30
20230713,092400,7397445,4310,4310,4310,4310,1
20230713,092300,7393135,4310,4310,4310,4310,24
20230713,092200,7289695,4310,4305,4310,4305,63
20230713,092100,7018235,4315,4315,4315,4315,0
20230713,092000,7018235,4315,4315,4315,4315,0
20230713,091900,7018235,4315,4315,4315,4315,0
20230713,091800,7018235,4315,4315,4315,4315,0
20230713,091700,7018235,4315,4315,4315,4315,0
20230713,091600,7018235,4315,4315,4315,4315,1
20230713,091500,7013920,4275,4320,4320,4275,249
20230713,091400,5948485,4290,4290,4290,4290,1
20230713,091300,5944195,4325,4325,4325,4325,0
20230713,091200,5944195,4325,4325,4325,4325,0
20230713,091100,5944195,4325,4325,4325,4325,0
20230713,091000,5944195,4325,4310,4325,4305,508
20230713,090900,3752310,4305,4305,4305,4305,0
20230713,090800,3752310,4305,4305,4305,4305,42
20230713,090700,3571500,4300,4300,4300,4300,8
20230713,090600,3537100,4300,4300,4300,4300,1
20230713,090500,3532800,4305,4305,4305,4305,14
20230713,090400,3472530,4305,4305,4305,4305,1
20230713,090300,3468225,4280,4290,4290,4280,180
20230713,090200,2696095,4290,4290,4290,4290,0
20230713,090100,2696095,4290,4305,4305,4290,254
20230713,090000,1602790,4305,4295,4305,4295,373