KissMeData/087260/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194100,253739350,3070,3070,3070,3070,1897
20230704,194000,253739350,3070,3070,3070,3070,0
20230704,193900,253739350,3070,3070,3070,3070,0
20230704,193800,253739350,3070,3070,3070,3070,0
20230704,193700,253739350,3070,3070,3070,3070,0
20230704,193600,253739350,3070,3070,3070,3070,0
20230704,193500,253739350,3070,3070,3070,3070,0
20230704,193400,253739350,3070,3070,3070,3070,0
20230704,193300,253739350,3070,3070,3070,3070,0
20230704,193200,253739350,3070,3070,3070,3070,0
20230704,193100,253739350,3070,3070,3070,3070,0
20230704,193000,253739350,3070,3070,3070,3070,0
20230704,192900,253739350,3070,3070,3070,3070,0
20230704,192800,253739350,3070,3070,3070,3070,0
20230704,192700,253739350,3070,3070,3070,3070,0
20230704,192600,253739350,3070,3070,3070,3070,0
20230704,192500,253739350,3070,3070,3070,3070,0
20230704,192400,253739350,3070,3070,3070,3070,0
20230704,192300,253739350,3070,3070,3070,3070,0
20230704,192200,253739350,3070,3070,3070,3070,0
20230704,192100,253739350,3070,3070,3070,3070,0
20230704,192000,253739350,3070,3070,3070,3070,0
20230704,191900,253739350,3070,3070,3070,3070,0
20230704,191800,253739350,3070,3070,3070,3070,0
20230704,191700,253739350,3070,3070,3070,3070,0
20230704,191600,253739350,3070,3070,3070,3070,0
20230704,191500,253739350,3070,3070,3070,3070,0
20230704,191400,253739350,3070,3070,3070,3070,0
20230704,191300,253739350,3070,3070,3070,3070,0
20230704,191200,253739350,3070,3070,3070,3070,0
20230704,191100,253739350,3070,3070,3070,3070,1897
20230704,191000,253739350,3070,3070,3070,3070,0
20230704,190900,253739350,3070,3070,3070,3070,0
20230704,190800,253739350,3070,3070,3070,3070,0
20230704,190700,253739350,3070,3070,3070,3070,0
20230704,190600,253739350,3070,3070,3070,3070,0
20230704,190500,253739350,3070,3070,3070,3070,0
20230704,190400,253739350,3070,3070,3070,3070,0
20230704,190300,253739350,3070,3070,3070,3070,0
20230704,190200,253739350,3070,3070,3070,3070,0
20230704,190100,253739350,3070,3070,3070,3070,0
20230704,190000,253739350,3070,3070,3070,3070,0
20230704,185900,253739350,3070,3070,3070,3070,0
20230704,185800,253739350,3070,3070,3070,3070,0
20230704,185700,253739350,3070,3070,3070,3070,0
20230704,185600,253739350,3070,3070,3070,3070,0
20230704,185500,253739350,3070,3070,3070,3070,0
20230704,185400,253739350,3070,3070,3070,3070,0
20230704,185300,253739350,3070,3070,3070,3070,0
20230704,185200,253739350,3070,3070,3070,3070,0
20230704,185100,253739350,3070,3070,3070,3070,0
20230704,185000,253739350,3070,3070,3070,3070,0
20230704,184900,253739350,3070,3070,3070,3070,0
20230704,184800,253739350,3070,3070,3070,3070,0
20230704,184700,253739350,3070,3070,3070,3070,0
20230704,184600,253739350,3070,3070,3070,3070,0
20230704,184500,253739350,3070,3070,3070,3070,0
20230704,184400,253739350,3070,3070,3070,3070,0
20230704,184300,253739350,3070,3070,3070,3070,0
20230704,184200,253739350,3070,3070,3070,3070,0
20230704,184100,253739350,3070,3070,3070,3070,1897
20230704,184000,253739350,3070,3070,3070,3070,0
20230704,183900,253739350,3070,3070,3070,3070,0
20230704,183800,253739350,3070,3070,3070,3070,0
20230704,183700,253739350,3070,3070,3070,3070,0
20230704,183600,253739350,3070,3070,3070,3070,0
20230704,183500,253739350,3070,3070,3070,3070,0
20230704,183400,253739350,3070,3070,3070,3070,0
20230704,183300,253739350,3070,3070,3070,3070,0
20230704,183200,253739350,3070,3070,3070,3070,0
20230704,183100,253739350,3070,3070,3070,3070,0
20230704,183000,253739350,3070,3070,3070,3070,0
20230704,182900,253739350,3070,3070,3070,3070,0
20230704,182800,253739350,3070,3070,3070,3070,0
20230704,182700,253739350,3070,3070,3070,3070,0
20230704,182600,253739350,3070,3070,3070,3070,0
20230704,182500,253739350,3070,3070,3070,3070,0
20230704,182400,253739350,3070,3070,3070,3070,0
20230704,182300,253739350,3070,3070,3070,3070,0
20230704,182200,253739350,3070,3070,3070,3070,0
20230704,182100,253739350,3070,3070,3070,3070,0
20230704,182000,253739350,3070,3070,3070,3070,0
20230704,181900,253739350,3070,3070,3070,3070,0
20230704,181800,253739350,3070,3070,3070,3070,0
20230704,181700,253739350,3070,3070,3070,3070,0
20230704,181600,253739350,3070,3070,3070,3070,0
20230704,181500,253739350,3070,3070,3070,3070,0
20230704,181400,253739350,3070,3070,3070,3070,0
20230704,181300,253739350,3070,3070,3070,3070,0
20230704,181200,253739350,3070,3070,3070,3070,0
20230704,181100,253739350,3070,3070,3070,3070,1897
20230704,181000,253739350,3070,3070,3070,3070,0
20230704,180900,253739350,3070,3070,3070,3070,0
20230704,180800,253739350,3070,3070,3070,3070,0
20230704,180700,253739350,3070,3070,3070,3070,0
20230704,180600,253739350,3070,3070,3070,3070,0
20230704,180500,253739350,3070,3070,3070,3070,0
20230704,180400,253739350,3070,3070,3070,3070,0
20230704,180300,253739350,3070,3070,3070,3070,0
20230704,180200,253739350,3070,3070,3070,3070,0
20230704,180100,253739350,3070,3070,3070,3070,0
20230704,180000,253739350,3070,3070,3070,3070,0
20230704,175900,253739350,3070,3070,3070,3070,0
20230704,175800,253739350,3070,3070,3070,3070,0
20230704,175700,253739350,3070,3070,3070,3070,0
20230704,175600,253739350,3070,3070,3070,3070,0
20230704,175500,253739350,3070,3070,3070,3070,0
20230704,175400,253739350,3070,3070,3070,3070,0
20230704,175300,253739350,3070,3070,3070,3070,0
20230704,175200,253739350,3070,3070,3070,3070,0
20230704,175100,253739350,3070,3070,3070,3070,0
20230704,175000,253739350,3070,3070,3070,3070,0
20230704,174900,253739350,3070,3070,3070,3070,0
20230704,174800,253739350,3070,3070,3070,3070,0
20230704,174700,253739350,3070,3070,3070,3070,0
20230704,174600,253739350,3070,3070,3070,3070,0
20230704,174500,253739350,3070,3070,3070,3070,0
20230704,174400,253739350,3070,3070,3070,3070,0
20230704,174300,253739350,3070,3070,3070,3070,0
20230704,174200,253739350,3070,3070,3070,3070,0
20230704,174100,253739350,3070,3070,3070,3070,1897
20230704,174000,253739350,3070,3070,3070,3070,0
20230704,173900,253739350,3070,3070,3070,3070,0
20230704,173800,253739350,3070,3070,3070,3070,0
20230704,173700,253739350,3070,3070,3070,3070,0
20230704,173600,253739350,3070,3070,3070,3070,0
20230704,173500,253739350,3070,3070,3070,3070,0
20230704,173400,253739350,3070,3070,3070,3070,0
20230704,173300,253739350,3070,3070,3070,3070,0
20230704,173200,253739350,3070,3070,3070,3070,0
20230704,173100,253739350,3070,3070,3070,3070,0
20230704,173000,253739350,3070,3070,3070,3070,0
20230704,172900,253739350,3070,3070,3070,3070,0
20230704,172800,253739350,3070,3070,3070,3070,0
20230704,172700,253739350,3070,3070,3070,3070,0
20230704,172600,253739350,3070,3070,3070,3070,0
20230704,172500,253739350,3070,3070,3070,3070,0
20230704,172400,253739350,3070,3070,3070,3070,0
20230704,172300,253739350,3070,3070,3070,3070,0
20230704,172200,253739350,3070,3070,3070,3070,0
20230704,172100,253739350,3070,3070,3070,3070,0
20230704,172000,253739350,3070,3070,3070,3070,0
20230704,171900,253739350,3070,3070,3070,3070,0
20230704,171800,253739350,3070,3070,3070,3070,0
20230704,171700,253739350,3070,3070,3070,3070,0
20230704,171600,253739350,3070,3070,3070,3070,0
20230704,171500,253739350,3070,3070,3070,3070,0
20230704,171400,253739350,3070,3070,3070,3070,0
20230704,171300,253739350,3070,3070,3070,3070,0
20230704,171200,253739350,3070,3070,3070,3070,0
20230704,171100,253739350,3070,3070,3070,3070,1897
20230704,171000,253739350,3070,3070,3070,3070,0
20230704,170900,253739350,3070,3070,3070,3070,0
20230704,170800,253739350,3070,3070,3070,3070,0
20230704,170700,253739350,3070,3070,3070,3070,0
20230704,170600,253739350,3070,3070,3070,3070,0
20230704,170500,253739350,3070,3070,3070,3070,0
20230704,170400,253739350,3070,3070,3070,3070,0
20230704,170300,253739350,3070,3070,3070,3070,0
20230704,170200,253739350,3070,3070,3070,3070,0
20230704,170100,253739350,3070,3070,3070,3070,0
20230704,170000,253739350,3070,3070,3070,3070,0
20230704,165900,253739350,3070,3070,3070,3070,0
20230704,165800,253739350,3070,3070,3070,3070,0
20230704,165700,253739350,3070,3070,3070,3070,0
20230704,165600,253739350,3070,3070,3070,3070,0
20230704,165500,253739350,3070,3070,3070,3070,0
20230704,165400,253739350,3070,3070,3070,3070,0
20230704,165300,253739350,3070,3070,3070,3070,0
20230704,165200,253739350,3070,3070,3070,3070,0
20230704,165100,253739350,3070,3070,3070,3070,0
20230704,165000,253739350,3070,3070,3070,3070,0
20230704,164900,253739350,3070,3070,3070,3070,0
20230704,164800,253739350,3070,3070,3070,3070,0
20230704,164700,253739350,3070,3070,3070,3070,0
20230704,164600,253739350,3070,3070,3070,3070,0
20230704,164500,253739350,3070,3070,3070,3070,0
20230704,164400,253739350,3070,3070,3070,3070,0
20230704,164300,253739350,3070,3070,3070,3070,0
20230704,164200,253739350,3070,3070,3070,3070,0
20230704,164100,253739350,3070,3070,3070,3070,1897
20230704,164000,253739350,3070,3070,3070,3070,0
20230704,163900,253739350,3070,3070,3070,3070,0
20230704,163800,253739350,3070,3070,3070,3070,0
20230704,163700,253739350,3070,3070,3070,3070,0
20230704,163600,253739350,3070,3070,3070,3070,0
20230704,163500,253739350,3070,3070,3070,3070,0
20230704,163400,253739350,3070,3070,3070,3070,0
20230704,163300,253739350,3070,3070,3070,3070,0
20230704,163200,253739350,3070,3070,3070,3070,0
20230704,163100,253739350,3070,3070,3070,3070,0
20230704,163000,253739350,3070,3070,3070,3070,0
20230704,162900,253739350,3070,3070,3070,3070,0
20230704,162800,253739350,3070,3070,3070,3070,0
20230704,162700,253739350,3070,3070,3070,3070,0
20230704,162600,253739350,3070,3070,3070,3070,0
20230704,162500,253739350,3070,3070,3070,3070,0
20230704,162400,253739350,3070,3070,3070,3070,0
20230704,162300,253739350,3070,3070,3070,3070,0
20230704,162200,253739350,3070,3070,3070,3070,0
20230704,162100,253739350,3070,3070,3070,3070,0
20230704,162000,253739350,3070,3070,3070,3070,0
20230704,161900,253739350,3070,3070,3070,3070,0
20230704,161800,253739350,3070,3070,3070,3070,0
20230704,161700,253739350,3070,3070,3070,3070,0
20230704,161600,253739350,3070,3070,3070,3070,0
20230704,161500,253739350,3070,3070,3070,3070,0
20230704,161400,253739350,3070,3070,3070,3070,0
20230704,161300,253739350,3070,3070,3070,3070,0
20230704,161200,253739350,3070,3070,3070,3070,0
20230704,161100,253739350,3070,3070,3070,3070,1897
20230704,161000,253739350,3070,3070,3070,3070,0
20230704,160900,253739350,3070,3070,3070,3070,0
20230704,160800,253739350,3070,3070,3070,3070,0
20230704,160700,253739350,3070,3070,3070,3070,0
20230704,160600,253739350,3070,3070,3070,3070,0
20230704,160500,253739350,3070,3070,3070,3070,0
20230704,160400,253739350,3070,3070,3070,3070,0
20230704,160300,253739350,3070,3070,3070,3070,0
20230704,160200,253739350,3070,3070,3070,3070,0
20230704,160100,253739350,3070,3070,3070,3070,0
20230704,160000,253739350,3070,3070,3070,3070,0
20230704,155900,253739350,3070,3070,3070,3070,0
20230704,155800,253739350,3070,3070,3070,3070,0
20230704,155700,253739350,3070,3070,3070,3070,0
20230704,155600,253739350,3070,3070,3070,3070,0
20230704,155500,253739350,3070,3070,3070,3070,0
20230704,155400,253739350,3070,3070,3070,3070,0
20230704,155300,253739350,3070,3070,3070,3070,0
20230704,155200,253739350,3070,3070,3070,3070,0
20230704,155100,253739350,3070,3070,3070,3070,0
20230704,155000,253739350,3070,3070,3070,3070,0
20230704,154900,253739350,3070,3070,3070,3070,0
20230704,154800,253739350,3070,3070,3070,3070,0
20230704,154700,253739350,3070,3070,3070,3070,0
20230704,154600,253739350,3070,3070,3070,3070,0
20230704,154500,253739350,3070,3070,3070,3070,0
20230704,154400,253739350,3070,3070,3070,3070,0
20230704,154300,253739350,3070,3070,3070,3070,0
20230704,154200,253739350,3070,3070,3070,3070,0
20230704,154100,253739350,3070,3070,3070,3070,1897
20230704,154000,253739350,3070,3070,3070,3070,0
20230704,153900,253739350,3070,3070,3070,3070,0
20230704,153800,253739350,3070,3070,3070,3070,0
20230704,153700,253739350,3070,3070,3070,3070,0
20230704,153600,253739350,3070,3070,3070,3070,0
20230704,153500,253739350,3070,3070,3070,3070,0
20230704,153400,253739350,3070,3070,3070,3070,0
20230704,153300,253739350,3070,3070,3070,3070,0
20230704,153200,253739350,3070,3070,3070,3070,0
20230704,153100,253739350,3070,3070,3070,3070,0
20230704,153000,253739350,3070,3070,3070,3070,1897
20230704,152900,247915560,3070,3070,3070,3070,0
20230704,152800,247915560,3070,3070,3070,3070,0
20230704,152700,247915560,3070,3070,3070,3070,0
20230704,152600,247915560,3070,3070,3070,3070,0
20230704,152500,247915560,3070,3070,3070,3070,0
20230704,152400,247915560,3070,3070,3070,3070,0
20230704,152300,247915560,3070,3070,3070,3070,0
20230704,152200,247915560,3070,3070,3070,3070,0
20230704,152100,247915560,3070,3070,3070,3070,0
20230704,152000,247915560,3070,3070,3070,3070,0
20230704,151900,247915560,3070,3070,3070,3065,313
20230704,151800,246956150,3065,3065,3065,3065,1
20230704,151700,246953085,3065,3065,3065,3065,1150
20230704,151600,243428335,3065,3065,3065,3065,0
20230704,151500,243428335,3065,3065,3065,3065,0
20230704,151400,243428335,3065,3065,3065,3065,0
20230704,151300,243428335,3065,3065,3065,3065,0
20230704,151200,243428335,3065,3065,3065,3065,0
20230704,151100,243428335,3065,3065,3065,3065,0
20230704,151000,243428335,3065,3065,3065,3065,283
20230704,150900,242560940,3070,3070,3070,3070,103
20230704,150800,242244730,3070,3065,3070,3065,5
20230704,150700,242229385,3065,3070,3070,3065,6
20230704,150600,242210975,3070,3070,3070,3070,0
20230704,150500,242210975,3070,3070,3070,3070,4
20230704,150400,242198695,3065,3065,3065,3065,50
20230704,150300,242045445,3070,3070,3070,3070,4
20230704,150200,242033165,3070,3070,3070,3070,0
20230704,150100,242033165,3070,3070,3070,3070,4
20230704,150000,242020885,3070,3070,3070,3070,5
20230704,145900,242005535,3070,3070,3070,3070,14
20230704,145800,241962555,3070,3065,3070,3065,9
20230704,145700,241934930,3065,3065,3065,3065,0
20230704,145600,241934930,3065,3065,3065,3065,0
20230704,145500,241934930,3065,3065,3065,3065,502
20230704,145400,240396300,3065,3065,3065,3065,500
20230704,145300,238863800,3065,3065,3065,3065,0
20230704,145200,238863800,3065,3065,3065,3065,0
20230704,145100,238863800,3065,3065,3065,3065,330
20230704,145000,237852350,3065,3065,3065,3065,0
20230704,144900,237852350,3065,3065,3065,3065,500
20230704,144800,236319850,3070,3070,3070,3070,4
20230704,144700,236307570,3065,3065,3065,3065,0
20230704,144600,236307570,3065,3060,3065,3060,3491
20230704,144500,225608715,3060,3065,3065,3060,138
20230704,144400,225186270,3065,3065,3065,3065,204
20230704,144300,224561010,3065,3065,3065,3065,21
20230704,144200,224496645,3065,3065,3065,3065,0
20230704,144100,224496645,3065,3065,3065,3065,0
20230704,144000,224496645,3065,3065,3065,3065,0
20230704,143900,224496645,3065,3065,3065,3065,31
20230704,143800,224401630,3065,3065,3065,3065,1
20230704,143700,224398565,3070,3070,3070,3070,33
20230704,143600,224297255,3070,3070,3070,3070,0
20230704,143500,224297255,3070,3070,3070,3070,0
20230704,143400,224297255,3070,3070,3070,3070,300
20230704,143300,223376255,3060,3060,3060,3060,540
20230704,143200,221723855,3060,3060,3060,3060,2
20230704,143100,221717735,3055,3055,3055,3055,0
20230704,143000,221717735,3055,3055,3055,3055,0
20230704,142900,221717735,3055,3065,3065,3055,1001
20230704,142800,218654700,3065,3065,3065,3065,1
20230704,142700,218651635,3065,3070,3070,3065,12
20230704,142600,218614825,3065,3065,3065,3065,397
20230704,142500,217398020,3065,3065,3065,3065,626
20230704,142400,215479330,3065,3065,3065,3065,0
20230704,142300,215479330,3065,3065,3065,3065,0
20230704,142200,215479330,3065,3065,3065,3065,10
20230704,142100,215448680,3065,3065,3065,3065,5
20230704,142000,215433355,3065,3065,3065,3065,0
20230704,141900,215433355,3065,3060,3065,3060,406
20230704,141800,214189025,3060,3060,3060,3060,0
20230704,141700,214189025,3060,3060,3060,3060,500
20230704,141600,212659025,3065,3065,3065,3065,10
20230704,141500,212628375,3060,3060,3060,3060,0
20230704,141400,212628375,3060,3060,3060,3060,0
20230704,141300,212628375,3060,3060,3060,3060,235
20230704,141200,211909275,3065,3065,3065,3065,9
20230704,141100,211881690,3060,3065,3065,3060,208
20230704,141000,211245160,3065,3065,3065,3065,50
20230704,140900,211091910,3065,3065,3065,3065,0
20230704,140800,211091910,3065,3065,3065,3065,0
20230704,140700,211091910,3065,3065,3065,3065,7
20230704,140600,211070455,3060,3060,3060,3060,20
20230704,140500,211009255,3065,3065,3065,3065,0
20230704,140400,211009255,3065,3065,3065,3065,5
20230704,140300,210993930,3065,3065,3065,3065,18
20230704,140200,210938760,3065,3065,3065,3065,0
20230704,140100,210938760,3065,3065,3065,3065,0
20230704,140000,210938760,3065,3065,3065,3065,0
20230704,135900,210938760,3065,3065,3065,3065,61
20230704,135800,210751795,3065,3065,3065,3065,0
20230704,135700,210751795,3065,3065,3065,3065,10
20230704,135600,210721145,3065,3065,3065,3065,0
20230704,135500,210721145,3065,3065,3065,3065,0
20230704,135400,210721145,3065,3065,3065,3065,48
20230704,135300,210574025,3065,3060,3065,3060,41
20230704,135200,210448510,3065,3065,3065,3065,0
20230704,135100,210448510,3065,3065,3065,3065,0
20230704,135000,210448510,3065,3065,3065,3065,0
20230704,134900,210448510,3065,3065,3065,3065,1
20230704,134800,210445445,3065,3065,3065,3065,0
20230704,134700,210445445,3065,3065,3065,3065,500
20230704,134600,208912945,3065,3065,3065,3065,1
20230704,134500,208909880,3060,3060,3060,3060,2
20230704,134400,208903760,3065,3065,3065,3065,0
20230704,134300,208903760,3065,3065,3065,3065,4
20230704,134200,208891500,3060,3060,3060,3060,504
20230704,134100,207349260,3065,3065,3065,3065,36
20230704,134000,207238920,3065,3065,3065,3065,281
20230704,133900,206377655,3070,3065,3070,3065,10
20230704,133800,206346960,3070,3070,3070,3070,0
20230704,133700,206346960,3070,3070,3070,3070,0
20230704,133600,206346960,3070,3070,3070,3070,0
20230704,133500,206346960,3070,3070,3070,3070,0
20230704,133400,206346960,3070,3070,3070,3070,1
20230704,133300,206343890,3065,3070,3070,3065,331
20230704,133200,205329370,3065,3065,3065,3065,0
20230704,133100,205329370,3065,3065,3065,3065,1
20230704,133000,205326305,3070,3070,3070,3070,0
20230704,132900,205326305,3070,3070,3070,3070,0
20230704,132800,205326305,3070,3070,3070,3070,0
20230704,132700,205326305,3070,3070,3070,3070,0
20230704,132600,205326305,3070,3065,3070,3065,7
20230704,132500,205304820,3060,3070,3070,3060,4045
20230704,132400,192921385,3070,3070,3070,3070,1
20230704,132300,192918315,3070,3070,3070,3070,0
20230704,132200,192918315,3070,3070,3070,3070,1
20230704,132100,192915245,3065,3065,3065,3065,0
20230704,132000,192915245,3065,3065,3065,3065,65
20230704,131900,192716020,3065,3065,3065,3065,200
20230704,131800,192103020,3070,3070,3070,3070,0
20230704,131700,192103020,3070,3070,3070,3070,0
20230704,131600,192103020,3070,3070,3070,3070,1
20230704,131500,192099950,3070,3070,3070,3070,0
20230704,131400,192099950,3070,3070,3070,3070,10
20230704,131300,192069250,3070,3070,3070,3070,0
20230704,131200,192069250,3070,3070,3070,3070,0
20230704,131100,192069250,3070,3070,3070,3070,21
20230704,131000,192004780,3070,3070,3070,3070,0
20230704,130900,192004780,3070,3070,3070,3070,5
20230704,130800,191989430,3065,3070,3070,3065,2075
20230704,130700,185629180,3070,3070,3070,3070,0
20230704,130600,185629180,3070,3070,3070,3070,0
20230704,130500,185629180,3070,3070,3070,3070,0
20230704,130400,185629180,3070,3070,3070,3070,9
20230704,130300,185601550,3065,3065,3065,3065,1620
20230704,130200,180636250,3065,3065,3065,3065,0
20230704,130100,180636250,3065,3065,3065,3065,200
20230704,130000,180023250,3065,3065,3065,3065,39
20230704,125900,179903715,3060,3060,3060,3060,740
20230704,125800,177639315,3065,3065,3065,3065,0
20230704,125700,177639315,3065,3065,3065,3065,0
20230704,125600,177639315,3065,3065,3065,3065,1
20230704,125500,177636250,3060,3060,3060,3060,10
20230704,125400,177605650,3065,3065,3065,3065,0
20230704,125300,177605650,3065,3065,3065,3065,5
20230704,125200,177590325,3060,3060,3060,3060,1000
20230704,125100,174530325,3065,3065,3065,3065,0
20230704,125000,174530325,3065,3065,3065,3065,0
20230704,124900,174530325,3065,3065,3065,3065,0
20230704,124800,174530325,3065,3065,3065,3065,0
20230704,124700,174530325,3065,3065,3065,3065,0
20230704,124600,174530325,3065,3060,3065,3060,1001
20230704,124500,171467260,3060,3060,3060,3060,0
20230704,124400,171467260,3060,3060,3060,3060,300
20230704,124300,170549260,3065,3065,3065,3065,0
20230704,124200,170549260,3065,3065,3065,3065,0
20230704,124100,170549260,3065,3060,3065,3060,30
20230704,124000,170457430,3065,3065,3065,3065,0
20230704,123900,170457430,3065,3060,3065,3060,207
20230704,123800,169823980,3055,3055,3055,3055,0
20230704,123700,169823980,3055,3055,3055,3055,721
20230704,123600,167621325,3055,3055,3055,3055,1
20230704,123500,167618270,3055,3060,3065,3055,801
20230704,123400,165169110,3065,3065,3065,3065,0
20230704,123300,165169110,3065,3065,3065,3065,0
20230704,123200,165169110,3065,3065,3065,3065,1
20230704,123100,165166045,3065,3065,3065,3065,0
20230704,123000,165166045,3065,3065,3065,3065,0
20230704,122900,165166045,3065,3065,3065,3065,0
20230704,122800,165166045,3065,3065,3065,3065,0
20230704,122700,165166045,3065,3065,3065,3065,0
20230704,122600,165166045,3065,3065,3065,3065,0
20230704,122500,165166045,3065,3065,3065,3065,0
20230704,122400,165166045,3065,3065,3065,3065,0
20230704,122300,165166045,3065,3065,3065,3065,1
20230704,122200,165162980,3065,3065,3065,3065,0
20230704,122100,165162980,3065,3065,3065,3065,0
20230704,122000,165162980,3065,3065,3065,3065,0
20230704,121900,165162980,3065,3065,3065,3065,0
20230704,121800,165162980,3065,3065,3065,3065,0
20230704,121700,165162980,3065,3065,3065,3065,18
20230704,121600,165107810,3070,3070,3070,3070,1
20230704,121500,165104740,3065,3065,3065,3065,58
20230704,121400,164926970,3065,3065,3065,3065,0
20230704,121300,164926970,3065,3065,3065,3065,1
20230704,121200,164923905,3065,3065,3065,3065,0
20230704,121100,164923905,3065,3060,3065,3055,1648
20230704,121000,159884945,3065,3065,3065,3065,0
20230704,120900,159884945,3065,3065,3065,3065,19
20230704,120800,159826710,3070,3070,3070,3070,0
20230704,120700,159826710,3070,3070,3070,3070,0
20230704,120600,159826710,3070,3065,3070,3065,52
20230704,120500,159667325,3070,3070,3070,3070,0
20230704,120400,159667325,3070,3070,3070,3070,0
20230704,120300,159667325,3070,3070,3070,3070,100
20230704,120200,159360325,3070,3070,3070,3070,0
20230704,120100,159360325,3070,3070,3070,3070,0
20230704,120000,159360325,3070,3070,3070,3070,0
20230704,115900,159360325,3070,3070,3070,3070,1309
20230704,115800,155341695,3065,3065,3065,3065,848
20230704,115700,152742575,3065,3065,3065,3065,0
20230704,115600,152742575,3065,3065,3065,3065,351
20230704,115500,151666760,3065,3065,3065,3065,0
20230704,115400,151666760,3065,3065,3065,3065,1
20230704,115300,151663695,3060,3060,3060,3060,0
20230704,115200,151663695,3060,3060,3060,3060,50
20230704,115100,151510695,3065,3065,3065,3065,15
20230704,115000,151464720,3065,3065,3065,3065,10
20230704,114900,151434070,3065,3065,3065,3065,14
20230704,114800,151391160,3060,3060,3060,3060,0
20230704,114700,151391160,3060,3060,3060,3060,0
20230704,114600,151391160,3060,3060,3060,3060,0
20230704,114500,151391160,3060,3060,3060,3060,0
20230704,114400,151391160,3060,3060,3060,3060,0
20230704,114300,151391160,3060,3060,3060,3060,400
20230704,114200,150167160,3060,3060,3060,3060,401
20230704,114100,148940100,3060,3060,3060,3060,0
20230704,114000,148940100,3060,3060,3060,3060,0
20230704,113900,148940100,3060,3060,3060,3060,0
20230704,113800,148940100,3060,3060,3060,3060,1120
20230704,113700,145512900,3055,3055,3055,3055,0
20230704,113600,145512900,3055,3055,3055,3055,30
20230704,113500,145421250,3070,3070,3070,3070,0
20230704,113400,145421250,3070,3070,3070,3070,0
20230704,113300,145421250,3070,3070,3070,3070,0
20230704,113200,145421250,3070,3070,3070,3070,1
20230704,113100,145418180,3055,3070,3070,3055,203
20230704,113000,144797470,3065,3065,3065,3065,1
20230704,112900,144794405,3070,3070,3070,3070,0
20230704,112800,144794405,3070,3070,3070,3070,0
20230704,112700,144794405,3070,3070,3070,3070,0
20230704,112600,144794405,3070,3070,3070,3070,0
20230704,112500,144794405,3070,3070,3070,3070,0
20230704,112400,144794405,3070,3070,3070,3070,1
20230704,112300,144791335,3060,3060,3060,3060,701
20230704,112200,142646275,3060,3060,3060,3060,600
20230704,112100,140810275,3070,3070,3070,3070,10
20230704,112000,140779575,3070,3070,3070,3070,130
20230704,111900,140380475,3070,3070,3070,3070,0
20230704,111800,140380475,3070,3060,3070,3060,101
20230704,111700,140070645,3070,3060,3070,3060,42
20230704,111600,139942105,3060,3060,3060,3060,0
20230704,111500,139942105,3060,3070,3070,3060,871
20230704,111400,137276835,3060,3060,3060,3060,501
20230704,111300,135743775,3065,3065,3065,3065,108
20230704,111200,135412755,3065,3065,3065,3065,0
20230704,111100,135412755,3065,3065,3070,3065,90
20230704,111000,135136880,3065,3065,3065,3065,0
20230704,110900,135136880,3065,3065,3065,3065,1
20230704,110800,135133815,3060,3060,3060,3060,99
20230704,110700,134830875,3065,3065,3065,3065,0
20230704,110600,134830875,3065,3065,3065,3065,0
20230704,110500,134830875,3065,3065,3065,3065,1
20230704,110400,134827810,3070,3060,3070,3060,217
20230704,110300,134163730,3060,3060,3060,3060,0
20230704,110200,134163730,3060,3060,3060,3060,1001
20230704,110100,131100670,3060,3060,3060,3060,28
20230704,110000,131014990,3060,3065,3065,3060,100
20230704,105900,130708965,3070,3070,3070,3070,0
20230704,105800,130708965,3070,3070,3070,3070,0
20230704,105700,130708965,3070,3070,3070,3070,0
20230704,105600,130708965,3070,3065,3070,3065,6
20230704,105500,130690570,3065,3060,3065,3060,325
20230704,105400,129695640,3060,3060,3060,3060,162
20230704,105300,129199920,3060,3060,3060,3060,80
20230704,105200,128955120,3065,3065,3065,3065,0
20230704,105100,128955120,3065,3065,3065,3065,0
20230704,105000,128955120,3065,3070,3070,3065,209
20230704,104900,128313535,3070,3070,3070,3070,0
20230704,104800,128313535,3070,3070,3070,3070,0
20230704,104700,128313535,3070,3070,3070,3070,0
20230704,104600,128313535,3070,3070,3070,3070,0
20230704,104500,128313535,3070,3070,3070,3070,35
20230704,104400,128206085,3070,3070,3070,3070,300
20230704,104300,127285085,3070,3055,3070,3055,1142
20230704,104200,123780660,3055,3055,3055,3055,0
20230704,104100,123780660,3055,3055,3055,3055,0
20230704,104000,123780660,3055,3055,3055,3055,0
20230704,103900,123780660,3055,3055,3055,3055,22
20230704,103800,123713450,3050,3050,3050,3050,0
20230704,103700,123713450,3050,3060,3060,3050,5182
20230704,103600,107888045,3060,3060,3060,3060,646
20230704,103500,105911285,3060,3055,3060,3055,756
20230704,103400,103597955,3055,3060,3060,3055,1705
20230704,103300,98389155,3060,3060,3060,3060,3731
20230704,103200,86972295,3065,3065,3065,3065,0
20230704,103100,86972295,3065,3065,3065,3065,0
20230704,103000,86972295,3065,3065,3065,3065,7
20230704,102900,86950840,3065,3065,3065,3065,1
20230704,102800,86947775,3065,3065,3065,3065,46
20230704,102700,86806785,3065,3065,3065,3065,500
20230704,102600,85274285,3065,3065,3065,3065,506
20230704,102500,83723395,3065,3065,3065,3065,0
20230704,102400,83723395,3065,3065,3065,3065,0
20230704,102300,83723395,3065,3065,3065,3065,0
20230704,102200,83723395,3065,3065,3065,3065,2174
20230704,102100,77060085,3065,3065,3065,3065,0
20230704,102000,77060085,3065,3070,3070,3065,640
20230704,101900,75098285,3070,3070,3070,3070,15
20230704,101800,75052235,3070,3070,3070,3070,0
20230704,101700,75052235,3070,3070,3070,3070,137
20230704,101600,74631645,3070,3070,3070,3070,49
20230704,101500,74481215,3070,3070,3070,3070,106
20230704,101400,74155795,3065,3065,3065,3065,700
20230704,101300,72010295,3065,3065,3065,3065,0
20230704,101200,72010295,3065,3070,3070,3065,1589
20230704,101100,67138080,3075,3075,3075,3075,0
20230704,101000,67138080,3075,3070,3075,3070,5
20230704,100900,67122710,3075,3070,3075,3070,1008
20230704,100800,64028110,3075,3075,3075,3075,0
20230704,100700,64028110,3075,3075,3075,3075,1
20230704,100600,64025035,3075,3075,3075,3070,29
20230704,100500,63935865,3070,3070,3070,3070,50
20230704,100400,63782365,3075,3075,3075,3075,33
20230704,100300,63680890,3075,3070,3075,3070,37
20230704,100200,63567140,3070,3070,3070,3070,6
20230704,100100,63548720,3065,3065,3065,3065,142
20230704,100000,63113490,3070,3070,3070,3070,1
20230704,095900,63110420,3065,3065,3065,3065,1000
20230704,095800,60045420,3065,3075,3075,3065,1840
20230704,095700,54404370,3070,3070,3070,3070,0
20230704,095600,54404370,3070,3070,3070,3070,3
20230704,095500,54395160,3070,3070,3070,3070,0
20230704,095400,54395160,3070,3075,3075,3070,517
20230704,095300,52807920,3075,3075,3075,3075,9
20230704,095200,52780245,3070,3070,3070,3070,162
20230704,095100,52282905,3070,3075,3075,3070,220
20230704,095000,51607455,3075,3075,3075,3075,4
20230704,094900,51595155,3070,3070,3070,3070,122
20230704,094800,51220615,3070,3070,3070,3070,66
20230704,094700,51017995,3070,3070,3070,3070,25
20230704,094600,50941245,3075,3075,3075,3075,154
20230704,094500,50467695,3075,3075,3075,3075,0
20230704,094400,50467695,3075,3075,3075,3075,18
20230704,094300,50412345,3075,3070,3075,3070,252
20230704,094200,49638205,3075,3075,3075,3075,0
20230704,094100,49638205,3075,3075,3075,3075,274
20230704,094000,48795655,3075,3075,3075,3075,73
20230704,093900,48571180,3075,3075,3075,3075,946
20230704,093800,45662230,3075,3075,3075,3075,251
20230704,093700,44890405,3075,3080,3080,3070,701
20230704,093600,42734820,3080,3080,3080,3080,4
20230704,093500,42722500,3080,3080,3080,3080,17
20230704,093400,42670140,3080,3080,3080,3080,184
20230704,093300,42103420,3080,3080,3080,3080,1
20230704,093200,42100340,3080,3080,3080,3075,336
20230704,093100,41067080,3080,3080,3080,3080,0
20230704,093000,41067080,3080,3080,3080,3080,4
20230704,092900,41054760,3075,3075,3075,3075,423
20230704,092800,39754035,3075,3075,3075,3075,46
20230704,092700,39612585,3075,3080,3080,3075,1395
20230704,092600,35321480,3080,3080,3080,3080,200
20230704,092500,34705480,3085,3085,3085,3085,5
20230704,092400,34690055,3085,3080,3085,3080,17
20230704,092300,34637690,3075,3075,3075,3075,33
20230704,092200,34536215,3080,3080,3080,3080,293
20230704,092100,33633775,3085,3085,3085,3085,24
20230704,092000,33559735,3080,3080,3080,3080,500
20230704,091900,32019735,3080,3080,3080,3080,0
20230704,091800,32019735,3080,3080,3080,3080,11
20230704,091700,31985855,3080,3080,3080,3080,1704
20230704,091600,26737535,3080,3080,3080,3080,32
20230704,091500,26638975,3080,3080,3080,3080,155
20230704,091400,26161575,3080,3075,3080,3075,60
20230704,091300,25976825,3080,3080,3080,3080,131
20230704,091200,25573345,3080,3075,3080,3075,730
20230704,091100,23325435,3075,3075,3075,3075,9
20230704,091000,23297760,3075,3075,3075,3075,326
20230704,090900,22295310,3080,3080,3080,3080,225
20230704,090800,21602310,3075,3075,3075,3075,210
20230704,090700,20956560,3075,3075,3075,3075,0
20230704,090600,20956560,3075,3075,3075,3075,100
20230704,090500,20649060,3075,3075,3075,3075,444
20230704,090400,19283760,3085,3085,3085,3085,0
20230704,090300,19283760,3085,3085,3085,3085,0
20230704,090200,19283760,3085,3085,3085,3085,112
20230704,090100,18938240,3085,3075,3085,3065,3408
20230704,090000,8474535,3075,3070,3075,3070,2760