KissMeData/214610/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202300,178131500,4035,4035,4035,4035,840
20230705,202200,178131500,4035,4035,4035,4035,0
20230705,202100,178131500,4035,4035,4035,4035,0
20230705,202000,178131500,4035,4035,4035,4035,0
20230705,201900,178131500,4035,4035,4035,4035,0
20230705,201800,178131500,4035,4035,4035,4035,0
20230705,201700,178131500,4035,4035,4035,4035,0
20230705,201600,178131500,4035,4035,4035,4035,0
20230705,201500,178131500,4035,4035,4035,4035,0
20230705,201400,178131500,4035,4035,4035,4035,0
20230705,201300,178131500,4035,4035,4035,4035,0
20230705,201200,178131500,4035,4035,4035,4035,0
20230705,201100,178131500,4035,4035,4035,4035,0
20230705,201000,178131500,4035,4035,4035,4035,0
20230705,200900,178131500,4035,4035,4035,4035,0
20230705,200800,178131500,4035,4035,4035,4035,0
20230705,200700,178131500,4035,4035,4035,4035,0
20230705,200600,178131500,4035,4035,4035,4035,0
20230705,200500,178131500,4035,4035,4035,4035,0
20230705,200400,178131500,4035,4035,4035,4035,0
20230705,200300,178131500,4035,4035,4035,4035,0
20230705,200200,178131500,4035,4035,4035,4035,0
20230705,200100,178131500,4035,4035,4035,4035,0
20230705,200000,178131500,4035,4035,4035,4035,0
20230705,195900,178131500,4035,4035,4035,4035,0
20230705,195800,178131500,4035,4035,4035,4035,0
20230705,195700,178131500,4035,4035,4035,4035,0
20230705,195600,178131500,4035,4035,4035,4035,0
20230705,195500,178131500,4035,4035,4035,4035,0
20230705,195400,178131500,4035,4035,4035,4035,0
20230705,195300,178131500,4035,4035,4035,4035,840
20230705,195200,178131500,4035,4035,4035,4035,0
20230705,195100,178131500,4035,4035,4035,4035,0
20230705,195000,178131500,4035,4035,4035,4035,0
20230705,194900,178131500,4035,4035,4035,4035,0
20230705,194800,178131500,4035,4035,4035,4035,0
20230705,194700,178131500,4035,4035,4035,4035,0
20230705,194600,178131500,4035,4035,4035,4035,0
20230705,194500,178131500,4035,4035,4035,4035,0
20230705,194400,178131500,4035,4035,4035,4035,0
20230705,194300,178131500,4035,4035,4035,4035,0
20230705,194200,178131500,4035,4035,4035,4035,0
20230705,194100,178131500,4035,4035,4035,4035,0
20230705,194000,178131500,4035,4035,4035,4035,0
20230705,193900,178131500,4035,4035,4035,4035,0
20230705,193800,178131500,4035,4035,4035,4035,0
20230705,193700,178131500,4035,4035,4035,4035,0
20230705,193600,178131500,4035,4035,4035,4035,0
20230705,193500,178131500,4035,4035,4035,4035,0
20230705,193400,178131500,4035,4035,4035,4035,0
20230705,193300,178131500,4035,4035,4035,4035,0
20230705,193200,178131500,4035,4035,4035,4035,0
20230705,193100,178131500,4035,4035,4035,4035,0
20230705,193000,178131500,4035,4035,4035,4035,0
20230705,192900,178131500,4035,4035,4035,4035,0
20230705,192800,178131500,4035,4035,4035,4035,0
20230705,192700,178131500,4035,4035,4035,4035,0
20230705,192600,178131500,4035,4035,4035,4035,0
20230705,192500,178131500,4035,4035,4035,4035,0
20230705,192400,178131500,4035,4035,4035,4035,0
20230705,192300,178131500,4035,4035,4035,4035,840
20230705,192200,178131500,4035,4035,4035,4035,0
20230705,192100,178131500,4035,4035,4035,4035,0
20230705,192000,178131500,4035,4035,4035,4035,0
20230705,191900,178131500,4035,4035,4035,4035,0
20230705,191800,178131500,4035,4035,4035,4035,0
20230705,191700,178131500,4035,4035,4035,4035,0
20230705,191600,178131500,4035,4035,4035,4035,0
20230705,191500,178131500,4035,4035,4035,4035,0
20230705,191400,178131500,4035,4035,4035,4035,0
20230705,191300,178131500,4035,4035,4035,4035,0
20230705,191200,178131500,4035,4035,4035,4035,0
20230705,191100,178131500,4035,4035,4035,4035,0
20230705,191000,178131500,4035,4035,4035,4035,0
20230705,190900,178131500,4035,4035,4035,4035,0
20230705,190800,178131500,4035,4035,4035,4035,0
20230705,190700,178131500,4035,4035,4035,4035,0
20230705,190600,178131500,4035,4035,4035,4035,0
20230705,190500,178131500,4035,4035,4035,4035,0
20230705,190400,178131500,4035,4035,4035,4035,0
20230705,190300,178131500,4035,4035,4035,4035,0
20230705,190200,178131500,4035,4035,4035,4035,0
20230705,190100,178131500,4035,4035,4035,4035,0
20230705,190000,178131500,4035,4035,4035,4035,0
20230705,185900,178131500,4035,4035,4035,4035,0
20230705,185800,178131500,4035,4035,4035,4035,0
20230705,185700,178131500,4035,4035,4035,4035,0
20230705,185600,178131500,4035,4035,4035,4035,0
20230705,185500,178131500,4035,4035,4035,4035,0
20230705,185400,178131500,4035,4035,4035,4035,0
20230705,185300,178131500,4035,4035,4035,4035,840
20230705,185200,178131500,4035,4035,4035,4035,0
20230705,185100,178131500,4035,4035,4035,4035,0
20230705,185000,178131500,4035,4035,4035,4035,0
20230705,184900,178131500,4035,4035,4035,4035,0
20230705,184800,178131500,4035,4035,4035,4035,0
20230705,184700,178131500,4035,4035,4035,4035,0
20230705,184600,178131500,4035,4035,4035,4035,0
20230705,184500,178131500,4035,4035,4035,4035,0
20230705,184400,178131500,4035,4035,4035,4035,0
20230705,184300,178131500,4035,4035,4035,4035,0
20230705,184200,178131500,4035,4035,4035,4035,0
20230705,184100,178131500,4035,4035,4035,4035,0
20230705,184000,178131500,4035,4035,4035,4035,0
20230705,183900,178131500,4035,4035,4035,4035,0
20230705,183800,178131500,4035,4035,4035,4035,0
20230705,183700,178131500,4035,4035,4035,4035,0
20230705,183600,178131500,4035,4035,4035,4035,0
20230705,183500,178131500,4035,4035,4035,4035,0
20230705,183400,178131500,4035,4035,4035,4035,0
20230705,183300,178131500,4035,4035,4035,4035,0
20230705,183200,178131500,4035,4035,4035,4035,0
20230705,183100,178131500,4035,4035,4035,4035,0
20230705,183000,178131500,4035,4035,4035,4035,0
20230705,182900,178131500,4035,4035,4035,4035,0
20230705,182800,178131500,4035,4035,4035,4035,0
20230705,182700,178131500,4035,4035,4035,4035,0
20230705,182600,178131500,4035,4035,4035,4035,0
20230705,182500,178131500,4035,4035,4035,4035,0
20230705,182400,178131500,4035,4035,4035,4035,0
20230705,182300,178131500,4035,4035,4035,4035,840
20230705,182200,178131500,4035,4035,4035,4035,0
20230705,182100,178131500,4035,4035,4035,4035,0
20230705,182000,178131500,4035,4035,4035,4035,0
20230705,181900,178131500,4035,4035,4035,4035,0
20230705,181800,178131500,4035,4035,4035,4035,0
20230705,181700,178131500,4035,4035,4035,4035,0
20230705,181600,178131500,4035,4035,4035,4035,0
20230705,181500,178131500,4035,4035,4035,4035,0
20230705,181400,178131500,4035,4035,4035,4035,0
20230705,181300,178131500,4035,4035,4035,4035,0
20230705,181200,178131500,4035,4035,4035,4035,0
20230705,181100,178131500,4035,4035,4035,4035,0
20230705,181000,178131500,4035,4035,4035,4035,0
20230705,180900,178131500,4035,4035,4035,4035,0
20230705,180800,178131500,4035,4035,4035,4035,0
20230705,180700,178131500,4035,4035,4035,4035,0
20230705,180600,178131500,4035,4035,4035,4035,0
20230705,180500,178131500,4035,4035,4035,4035,0
20230705,180400,178131500,4035,4035,4035,4035,0
20230705,180300,178131500,4035,4035,4035,4035,0
20230705,180200,178131500,4035,4035,4035,4035,0
20230705,180100,178131500,4035,4035,4035,4035,0
20230705,180000,178131500,4035,4035,4035,4035,0
20230705,175900,178131500,4035,4035,4035,4035,0
20230705,175800,178131500,4035,4035,4035,4035,0
20230705,175700,178131500,4035,4035,4035,4035,0
20230705,175600,178131500,4035,4035,4035,4035,0
20230705,175500,178131500,4035,4035,4035,4035,0
20230705,175400,178131500,4035,4035,4035,4035,0
20230705,175300,178131500,4035,4035,4035,4035,840
20230705,175200,178131500,4035,4035,4035,4035,0
20230705,175100,178131500,4035,4035,4035,4035,0
20230705,175000,178131500,4035,4035,4035,4035,0
20230705,174900,178131500,4035,4035,4035,4035,0
20230705,174800,178131500,4035,4035,4035,4035,0
20230705,174700,178131500,4035,4035,4035,4035,0
20230705,174600,178131500,4035,4035,4035,4035,0
20230705,174500,178131500,4035,4035,4035,4035,0
20230705,174400,178131500,4035,4035,4035,4035,0
20230705,174300,178131500,4035,4035,4035,4035,0
20230705,174200,178131500,4035,4035,4035,4035,0
20230705,174100,178131500,4035,4035,4035,4035,0
20230705,174000,178131500,4035,4035,4035,4035,0
20230705,173900,178131500,4035,4035,4035,4035,0
20230705,173800,178131500,4035,4035,4035,4035,0
20230705,173700,178131500,4035,4035,4035,4035,0
20230705,173600,178131500,4035,4035,4035,4035,0
20230705,173500,178131500,4035,4035,4035,4035,0
20230705,173400,178131500,4035,4035,4035,4035,0
20230705,173300,178131500,4035,4035,4035,4035,0
20230705,173200,178131500,4035,4035,4035,4035,0
20230705,173100,178131500,4035,4035,4035,4035,0
20230705,173000,178131500,4035,4035,4035,4035,0
20230705,172900,178131500,4035,4035,4035,4035,0
20230705,172800,178131500,4035,4035,4035,4035,0
20230705,172700,178131500,4035,4035,4035,4035,0
20230705,172600,178131500,4035,4035,4035,4035,0
20230705,172500,178131500,4035,4035,4035,4035,0
20230705,172400,178131500,4035,4035,4035,4035,0
20230705,172300,178131500,4035,4035,4035,4035,840
20230705,172200,178131500,4035,4035,4035,4035,0
20230705,172100,178131500,4035,4035,4035,4035,0
20230705,172000,178131500,4035,4035,4035,4035,0
20230705,171900,178131500,4035,4035,4035,4035,0
20230705,171800,178131500,4035,4035,4035,4035,0
20230705,171700,178131500,4035,4035,4035,4035,0
20230705,171600,178131500,4035,4035,4035,4035,0
20230705,171500,178131500,4035,4035,4035,4035,0
20230705,171400,178131500,4035,4035,4035,4035,0
20230705,171300,178131500,4035,4035,4035,4035,0
20230705,171200,178131500,4035,4035,4035,4035,0
20230705,171100,178131500,4035,4035,4035,4035,0
20230705,171000,178131500,4035,4035,4035,4035,0
20230705,170900,178131500,4035,4035,4035,4035,0
20230705,170800,178131500,4035,4035,4035,4035,0
20230705,170700,178131500,4035,4035,4035,4035,0
20230705,170600,178131500,4035,4035,4035,4035,0
20230705,170500,178131500,4035,4035,4035,4035,0
20230705,170400,178131500,4035,4035,4035,4035,0
20230705,170300,178131500,4035,4035,4035,4035,0
20230705,170200,178131500,4035,4035,4035,4035,0
20230705,170100,178131500,4035,4035,4035,4035,0
20230705,170000,178131500,4035,4035,4035,4035,0
20230705,165900,178131500,4035,4035,4035,4035,0
20230705,165800,178131500,4035,4035,4035,4035,0
20230705,165700,178131500,4035,4035,4035,4035,0
20230705,165600,178131500,4035,4035,4035,4035,0
20230705,165500,178131500,4035,4035,4035,4035,0
20230705,165400,178131500,4035,4035,4035,4035,0
20230705,165300,178131500,4035,4035,4035,4035,840
20230705,165200,178131500,4035,4035,4035,4035,0
20230705,165100,178131500,4035,4035,4035,4035,0
20230705,165000,178131500,4035,4035,4035,4035,0
20230705,164900,178131500,4035,4035,4035,4035,0
20230705,164800,178131500,4035,4035,4035,4035,0
20230705,164700,178131500,4035,4035,4035,4035,0
20230705,164600,178131500,4035,4035,4035,4035,0
20230705,164500,178131500,4035,4035,4035,4035,0
20230705,164400,178131500,4035,4035,4035,4035,0
20230705,164300,178131500,4035,4035,4035,4035,0
20230705,164200,178131500,4035,4035,4035,4035,0
20230705,164100,178131500,4035,4035,4035,4035,0
20230705,164000,178131500,4035,4035,4035,4035,0
20230705,163900,178131500,4035,4035,4035,4035,0
20230705,163800,178131500,4035,4035,4035,4035,0
20230705,163700,178131500,4035,4035,4035,4035,0
20230705,163600,178131500,4035,4035,4035,4035,0
20230705,163500,178131500,4035,4035,4035,4035,0
20230705,163400,178131500,4035,4035,4035,4035,0
20230705,163300,178131500,4035,4035,4035,4035,0
20230705,163200,178131500,4035,4035,4035,4035,0
20230705,163100,178131500,4035,4035,4035,4035,0
20230705,163000,178131500,4035,4035,4035,4035,0
20230705,162900,178131500,4035,4035,4035,4035,0
20230705,162800,178131500,4035,4035,4035,4035,0
20230705,162700,178131500,4035,4035,4035,4035,0
20230705,162600,178131500,4035,4035,4035,4035,0
20230705,162500,178131500,4035,4035,4035,4035,0
20230705,162400,178131500,4035,4035,4035,4035,0
20230705,162300,178131500,4035,4035,4035,4035,840
20230705,162200,178131500,4035,4035,4035,4035,0
20230705,162100,178131500,4035,4035,4035,4035,0
20230705,162000,178131500,4035,4035,4035,4035,0
20230705,161900,178131500,4035,4035,4035,4035,0
20230705,161800,178131500,4035,4035,4035,4035,0
20230705,161700,178131500,4035,4035,4035,4035,0
20230705,161600,178131500,4035,4035,4035,4035,0
20230705,161500,178131500,4035,4035,4035,4035,0
20230705,161400,178131500,4035,4035,4035,4035,0
20230705,161300,178131500,4035,4035,4035,4035,0
20230705,161200,178131500,4035,4035,4035,4035,0
20230705,161100,178131500,4035,4035,4035,4035,0
20230705,161000,178131500,4035,4035,4035,4035,0
20230705,160900,178131500,4035,4035,4035,4035,0
20230705,160800,178131500,4035,4035,4035,4035,0
20230705,160700,178131500,4035,4035,4035,4035,0
20230705,160600,178131500,4035,4035,4035,4035,0
20230705,160500,178131500,4035,4035,4035,4035,0
20230705,160400,178131500,4035,4035,4035,4035,0
20230705,160300,178131500,4035,4035,4035,4035,0
20230705,160200,178131500,4035,4035,4035,4035,0
20230705,160100,178131500,4035,4035,4035,4035,0
20230705,160000,178131500,4035,4035,4035,4035,0
20230705,155900,178131500,4035,4035,4035,4035,0
20230705,155800,178131500,4035,4035,4035,4035,0
20230705,155700,178131500,4035,4035,4035,4035,0
20230705,155600,178131500,4035,4035,4035,4035,0
20230705,155500,178131500,4035,4035,4035,4035,0
20230705,155400,178131500,4035,4035,4035,4035,0
20230705,155300,178131500,4035,4035,4035,4035,840
20230705,155200,178131500,4035,4035,4035,4035,0
20230705,155100,178131500,4035,4035,4035,4035,0
20230705,155000,178131500,4035,4035,4035,4035,0
20230705,154900,178131500,4035,4035,4035,4035,0
20230705,154800,178131500,4035,4035,4035,4035,0
20230705,154700,178131500,4035,4035,4035,4035,0
20230705,154600,178131500,4035,4035,4035,4035,0
20230705,154500,178131500,4035,4035,4035,4035,0
20230705,154400,178131500,4035,4035,4035,4035,0
20230705,154300,178131500,4035,4035,4035,4035,0
20230705,154200,178131500,4035,4035,4035,4035,0
20230705,154100,178131500,4035,4035,4035,4035,0
20230705,154000,178131500,4035,4035,4035,4035,0
20230705,153900,178131500,4035,4035,4035,4035,0
20230705,153800,178131500,4035,4035,4035,4035,0
20230705,153700,178131500,4035,4035,4035,4035,0
20230705,153600,178131500,4035,4035,4035,4035,0
20230705,153500,178131500,4035,4035,4035,4035,0
20230705,153400,178131500,4035,4035,4035,4035,0
20230705,153300,178131500,4035,4035,4035,4035,0
20230705,153200,178131500,4035,4035,4035,4035,0
20230705,153100,178131500,4035,4035,4035,4035,0
20230705,153000,178131500,4035,4035,4035,4035,840
20230705,152900,174742100,4070,4070,4070,4070,0
20230705,152800,174742100,4070,4070,4070,4070,0
20230705,152700,174742100,4070,4070,4070,4070,0
20230705,152600,174742100,4070,4070,4070,4070,0
20230705,152500,174742100,4070,4070,4070,4070,0
20230705,152400,174742100,4070,4070,4070,4070,0
20230705,152300,174742100,4070,4070,4070,4070,0
20230705,152200,174742100,4070,4070,4070,4070,0
20230705,152100,174742100,4070,4070,4070,4070,0
20230705,152000,174742100,4070,4070,4070,4070,0
20230705,151900,174742100,4070,4065,4070,4065,32
20230705,151800,174611875,4065,4065,4070,4065,27
20230705,151700,174502115,4065,4040,4065,4035,230
20230705,151600,173572410,4035,4040,4040,4035,1200
20230705,151500,168725495,4045,4040,4045,4040,248
20230705,151400,167723570,4030,4030,4030,4030,10
20230705,151300,167683270,4035,4040,4040,4035,197
20230705,151200,166887870,4045,4045,4045,4045,266
20230705,151100,165811900,4045,4040,4045,4035,15
20230705,151000,165751360,4035,4035,4035,4035,5
20230705,150900,165731185,4060,4060,4060,4060,80
20230705,150800,165406385,4060,4060,4060,4060,0
20230705,150700,165406385,4060,4060,4060,4060,0
20230705,150600,165406385,4060,4060,4060,4060,0
20230705,150500,165406385,4060,4060,4060,4060,1463
20230705,150400,159466605,4065,4065,4065,4065,0
20230705,150300,159466605,4065,4065,4065,4065,14
20230705,150200,159409695,4065,4065,4065,4065,1
20230705,150100,159405630,4060,4060,4060,4060,300
20230705,150000,158187630,4060,4060,4060,4060,51
20230705,145900,157980570,4060,4060,4060,4060,0
20230705,145800,157980570,4060,4030,4060,4030,41
20230705,145700,157815310,4030,4040,4040,4030,564
20230705,145600,155540340,4060,4060,4060,4060,0
20230705,145500,155540340,4060,4060,4060,4060,50
20230705,145400,155337340,4055,4055,4055,4035,57
20230705,145300,155107205,4035,4035,4055,4035,143
20230705,145200,154530180,4055,4045,4055,4045,8
20230705,145100,154497750,4040,4040,4040,4040,500
20230705,145000,152477750,4045,4045,4045,4045,4
20230705,144900,152461570,4055,4055,4055,4055,20
20230705,144800,152380470,4055,4055,4055,4055,0
20230705,144700,152380470,4055,4055,4055,4055,0
20230705,144600,152380470,4055,4055,4055,4055,500
20230705,144500,150352970,4055,4055,4055,4055,3
20230705,144400,150340805,4055,4055,4055,4055,4
20230705,144300,150324585,4055,4055,4055,4055,4
20230705,144200,150308365,4025,4025,4025,4025,0
20230705,144100,150308365,4025,4030,4030,4025,639
20230705,144000,147734800,4030,4050,4050,4030,1375
20230705,143900,142183055,4050,4050,4050,4050,0
20230705,143800,142183055,4050,4050,4050,4050,0
20230705,143700,142183055,4050,4040,4050,4040,26
20230705,143600,142077765,4045,4045,4045,4045,1
20230705,143500,142073720,4040,4045,4045,4040,629
20230705,143400,139531020,4045,4045,4045,4045,164
20230705,143300,138867640,4050,4050,4050,4050,1
20230705,143200,138863590,4050,4050,4050,4050,0
20230705,143100,138863590,4050,4050,4050,4050,0
20230705,143000,138863590,4050,4050,4050,4050,21
20230705,142900,138778540,4050,4050,4050,4050,0
20230705,142800,138778540,4050,4050,4050,4050,0
20230705,142700,138778540,4050,4050,4050,4050,0
20230705,142600,138778540,4050,4050,4050,4050,0
20230705,142500,138778540,4050,4050,4050,4050,0
20230705,142400,138778540,4050,4050,4050,4050,0
20230705,142300,138778540,4050,4050,4050,4050,0
20230705,142200,138778540,4050,4050,4050,4050,0
20230705,142100,138778540,4050,4050,4050,4050,0
20230705,142000,138778540,4050,4050,4050,4050,0
20230705,141900,138778540,4050,4055,4055,4050,4
20230705,141800,138762330,4055,4055,4055,4055,0
20230705,141700,138762330,4055,4055,4055,4055,0
20230705,141600,138762330,4055,4055,4055,4055,11
20230705,141500,138717725,4055,4055,4055,4055,0
20230705,141400,138717725,4055,4055,4055,4055,0
20230705,141300,138717725,4055,4055,4055,4055,1
20230705,141200,138713670,4060,4060,4060,4060,0
20230705,141100,138713670,4060,4060,4060,4060,0
20230705,141000,138713670,4060,4060,4060,4060,19
20230705,140900,138636530,4065,4065,4065,4065,0
20230705,140800,138636530,4065,4065,4065,4065,30
20230705,140700,138514580,4065,4065,4065,4065,0
20230705,140600,138514580,4065,4065,4065,4065,0
20230705,140500,138514580,4065,4065,4065,4065,0
20230705,140400,138514580,4065,4065,4065,4065,130
20230705,140300,137986130,4065,4065,4065,4065,0
20230705,140200,137986130,4065,4065,4065,4065,0
20230705,140100,137986130,4065,4065,4065,4065,0
20230705,140000,137986130,4065,4065,4065,4065,1
20230705,135900,137982065,4045,4045,4045,4045,200
20230705,135800,137173065,4045,4045,4045,4045,0
20230705,135700,137173065,4045,4045,4045,4045,100
20230705,135600,136768565,4045,4045,4045,4045,0
20230705,135500,136768565,4045,4045,4045,4045,0
20230705,135400,136768565,4045,4045,4045,4045,0
20230705,135300,136768565,4045,4045,4045,4045,0
20230705,135200,136768565,4045,4045,4045,4045,0
20230705,135100,136768565,4045,4045,4045,4045,0
20230705,135000,136768565,4045,4045,4045,4045,0
20230705,134900,136768565,4045,4045,4045,4045,0
20230705,134800,136768565,4045,4045,4045,4045,0
20230705,134700,136768565,4045,4045,4045,4045,0
20230705,134600,136768565,4045,4045,4045,4045,0
20230705,134500,136768565,4045,4045,4045,4045,0
20230705,134400,136768565,4045,4045,4045,4045,0
20230705,134300,136768565,4045,4045,4045,4045,0
20230705,134200,136768565,4045,4045,4045,4045,0
20230705,134100,136768565,4045,4045,4045,4045,0
20230705,134000,136768565,4045,4040,4045,4040,23
20230705,133900,136675535,4040,4045,4045,4040,22
20230705,133800,136586635,4065,4065,4065,4065,0
20230705,133700,136586635,4065,4065,4065,4065,0
20230705,133600,136586635,4065,4065,4065,4065,0
20230705,133500,136586635,4065,4065,4065,4065,0
20230705,133400,136586635,4065,4065,4065,4065,0
20230705,133300,136586635,4065,4065,4065,4065,0
20230705,133200,136586635,4065,4065,4065,4065,0
20230705,133100,136586635,4065,4065,4065,4065,0
20230705,133000,136586635,4065,4060,4065,4050,56
20230705,132900,136359780,4060,4060,4060,4060,0
20230705,132800,136359780,4060,4060,4060,4060,10
20230705,132700,136319180,4040,4040,4040,4040,0
20230705,132600,136319180,4040,4040,4040,4040,0
20230705,132500,136319180,4040,4040,4040,4040,20
20230705,132400,136238380,4075,4075,4075,4075,0
20230705,132300,136238380,4075,4075,4075,4075,0
20230705,132200,136238380,4075,4040,4075,4040,193
20230705,132100,135454850,4040,4040,4040,4040,496
20230705,132000,133451010,4040,4055,4055,4040,10
20230705,131900,133410565,4055,4055,4055,4055,0
20230705,131800,133410565,4055,4055,4055,4055,0
20230705,131700,133410565,4055,4055,4055,4055,0
20230705,131600,133410565,4055,4055,4055,4055,0
20230705,131500,133410565,4055,4055,4055,4055,2
20230705,131400,133402455,4060,4060,4060,4060,0
20230705,131300,133402455,4060,4060,4060,4060,0
20230705,131200,133402455,4060,4060,4060,4060,0
20230705,131100,133402455,4060,4060,4060,4060,0
20230705,131000,133402455,4060,4060,4060,4060,0
20230705,130900,133402455,4060,4060,4060,4060,50
20230705,130800,133199455,4050,4050,4050,4050,0
20230705,130700,133199455,4050,4050,4050,4050,101
20230705,130600,132790405,4050,4050,4050,4050,0
20230705,130500,132790405,4050,4045,4050,4045,5
20230705,130400,132770160,4030,4030,4030,4030,0
20230705,130300,132770160,4030,4045,4045,4030,2305
20230705,130200,123472970,4050,4050,4050,4050,80
20230705,130100,123148970,4060,4060,4060,4060,0
20230705,130000,123148970,4060,4060,4060,4060,5
20230705,125900,123128670,4055,4055,4055,4055,0
20230705,125800,123128670,4055,4055,4055,4055,616
20230705,125700,120630790,4055,4055,4055,4055,0
20230705,125600,120630790,4055,4055,4055,4055,0
20230705,125500,120630790,4055,4055,4055,4055,0
20230705,125400,120630790,4055,4055,4055,4055,0
20230705,125300,120630790,4055,4055,4055,4055,0
20230705,125200,120630790,4055,4055,4055,4055,0
20230705,125100,120630790,4055,4060,4060,4055,79
20230705,125000,120310360,4055,4055,4055,4055,0
20230705,124900,120310360,4055,4055,4055,4055,0
20230705,124800,120310360,4055,4055,4055,4055,0
20230705,124700,120310360,4055,4055,4055,4055,0
20230705,124600,120310360,4055,4055,4055,4055,0
20230705,124500,120310360,4055,4055,4055,4055,0
20230705,124400,120310360,4055,4055,4055,4055,0
20230705,124300,120310360,4055,4055,4055,4055,0
20230705,124200,120310360,4055,4055,4055,4055,170
20230705,124100,119621010,4055,4085,4085,4055,47
20230705,124000,119430125,4080,4080,4080,4080,23
20230705,123900,119336285,4080,4080,4080,4080,2
20230705,123800,119328125,4055,4055,4055,4055,20
20230705,123700,119247025,4085,4085,4085,4085,0
20230705,123600,119247025,4085,4085,4085,4085,10
20230705,123500,119206175,4085,4085,4085,4085,168
20230705,123400,118519895,4090,4090,4090,4090,0
20230705,123300,118519895,4090,4065,4090,4065,70
20230705,123200,118235150,4065,4065,4065,4065,0
20230705,123100,118235150,4065,4065,4065,4065,0
20230705,123000,118235150,4065,4065,4065,4065,0
20230705,122900,118235150,4065,4065,4065,4065,0
20230705,122800,118235150,4065,4065,4065,4065,0
20230705,122700,118235150,4065,4065,4065,4065,7
20230705,122600,118206695,4065,4065,4065,4065,0
20230705,122500,118206695,4065,4045,4065,4045,100
20230705,122400,117800315,4040,4040,4040,4040,0
20230705,122300,117800315,4040,4040,4040,4040,0
20230705,122200,117800315,4040,4040,4040,4040,0
20230705,122100,117800315,4040,4040,4040,4040,0
20230705,122000,117800315,4040,4040,4040,4040,0
20230705,121900,117800315,4040,4040,4040,4040,0
20230705,121800,117800315,4040,4040,4040,4040,0
20230705,121700,117800315,4040,4050,4050,4040,426
20230705,121600,116079225,4065,4050,4065,4050,2302
20230705,121500,106756095,4065,4055,4065,4055,700
20230705,121400,103917545,4055,4055,4055,4055,2
20230705,121300,103909435,4055,4055,4055,4055,4
20230705,121200,103893215,4060,4060,4060,4060,0
20230705,121100,103893215,4060,4060,4060,4060,3
20230705,121000,103881035,4055,4055,4055,4055,0
20230705,120900,103881035,4055,4055,4055,4055,0
20230705,120800,103881035,4055,4055,4055,4055,0
20230705,120700,103881035,4055,4055,4055,4055,0
20230705,120600,103881035,4055,4055,4055,4055,0
20230705,120500,103881035,4055,4055,4055,4055,289
20230705,120400,102709140,4050,4050,4050,4050,0
20230705,120300,102709140,4050,4050,4050,4050,0
20230705,120200,102709140,4050,4050,4050,4050,0
20230705,120100,102709140,4050,4050,4050,4050,64
20230705,120000,102449940,4055,4055,4055,4055,11
20230705,115900,102405335,4045,4045,4045,4045,0
20230705,115800,102405335,4045,4045,4045,4040,500
20230705,115700,100384765,4045,4045,4045,4045,0
20230705,115600,100384765,4045,4045,4045,4045,0
20230705,115500,100384765,4045,4050,4050,4045,8
20230705,115400,100352395,4045,4045,4045,4045,0
20230705,115300,100352395,4045,4045,4045,4045,0
20230705,115200,100352395,4045,4045,4045,4045,0
20230705,115100,100352395,4045,4045,4045,4045,32
20230705,115000,100222955,4040,4040,4040,4040,0
20230705,114900,100222955,4040,4040,4040,4040,0
20230705,114800,100222955,4040,4040,4040,4040,0
20230705,114700,100222955,4040,4040,4040,4040,27
20230705,114600,100113875,4040,4040,4040,4040,214
20230705,114500,99249315,4040,4040,4040,4040,1
20230705,114400,99245275,4045,4035,4045,4035,100
20230705,114300,98841275,4035,4035,4035,4035,192
20230705,114200,98066555,4035,4035,4035,4035,114
20230705,114100,97606565,4030,4025,4030,4025,449
20230705,114000,95797160,4030,4040,4040,4030,802
20230705,113900,92561175,4040,4045,4045,4040,587
20230705,113800,90189405,4045,4050,4050,4045,551
20230705,113700,87958140,4050,4050,4050,4050,496
20230705,113600,85949340,4055,4055,4055,4055,20
20230705,113500,85868240,4055,4055,4055,4055,10
20230705,113400,85827690,4055,4055,4055,4055,238
20230705,113300,84862600,4060,4060,4060,4060,46
20230705,113200,84675840,4060,4060,4060,4060,9
20230705,113100,84639300,4060,4060,4060,4060,46
20230705,113000,84452540,4060,4060,4060,4060,0
20230705,112900,84452540,4060,4060,4060,4060,500
20230705,112800,82422540,4060,4060,4060,4060,0
20230705,112700,82422540,4060,4060,4060,4060,195
20230705,112600,81630840,4060,4060,4060,4060,15
20230705,112500,81569940,4060,4060,4060,4060,0
20230705,112400,81569940,4060,4060,4060,4060,15
20230705,112300,81509040,4065,4065,4065,4065,0
20230705,112200,81509040,4065,4055,4065,4055,854
20230705,112100,78039610,4060,4060,4060,4060,138
20230705,112000,77479330,4065,4065,4065,4065,616
20230705,111900,74975290,4065,4070,4070,4065,35
20230705,111800,74832880,4075,4075,4075,4075,0
20230705,111700,74832880,4075,4075,4075,4075,11
20230705,111600,74788055,4075,4075,4075,4075,0
20230705,111500,74788055,4075,4075,4075,4075,0
20230705,111400,74788055,4075,4075,4075,4075,0
20230705,111300,74788055,4075,4075,4075,4075,0
20230705,111200,74788055,4075,4075,4075,4075,0
20230705,111100,74788055,4075,4075,4075,4075,0
20230705,111000,74788055,4075,4075,4080,4075,67
20230705,110900,74514890,4065,4065,4065,4065,0
20230705,110800,74514890,4065,4065,4065,4065,0
20230705,110700,74514890,4065,4065,4065,4065,240
20230705,110600,73539290,4065,4065,4065,4065,0
20230705,110500,73539290,4065,4065,4065,4065,0
20230705,110400,73539290,4065,4065,4065,4065,0
20230705,110300,73539290,4065,4065,4065,4065,0
20230705,110200,73539290,4065,4065,4065,4065,10
20230705,110100,73498640,4065,4060,4065,4060,472
20230705,110000,71580080,4065,4060,4065,4060,206
20230705,105900,70743690,4060,4060,4060,4060,0
20230705,105800,70743690,4060,4060,4060,4060,40
20230705,105700,70581290,4065,4065,4065,4065,0
20230705,105600,70581290,4065,4065,4065,4065,1
20230705,105500,70577225,4050,4050,4050,4050,0
20230705,105400,70577225,4050,4050,4050,4050,11
20230705,105300,70532675,4050,4060,4060,4050,1029
20230705,105200,66357800,4065,4065,4065,4065,134
20230705,105100,65813090,4065,4065,4065,4065,5
20230705,105000,65792765,4065,4065,4065,4065,0
20230705,104900,65792765,4065,4065,4065,4065,0
20230705,104800,65792765,4065,4065,4065,4065,69
20230705,104700,65512280,4065,4065,4065,4065,0
20230705,104600,65512280,4065,4070,4070,4065,38
20230705,104500,65357785,4080,4080,4080,4080,2
20230705,104400,65349625,4080,4080,4080,4080,0
20230705,104300,65349625,4080,4080,4080,4080,10
20230705,104200,65308825,4080,4080,4080,4080,0
20230705,104100,65308825,4080,4080,4080,4080,0
20230705,104000,65308825,4080,4080,4080,4080,0
20230705,103900,65308825,4080,4075,4080,4075,100
20230705,103800,64900830,4065,4065,4065,4065,0
20230705,103700,64900830,4065,4065,4065,4065,100
20230705,103600,64494330,4060,4060,4060,4060,0
20230705,103500,64494330,4060,4075,4075,4060,3000
20230705,103400,52308480,4080,4080,4080,4080,0
20230705,103300,52308480,4080,4080,4080,4080,0
20230705,103200,52308480,4080,4080,4080,4080,0
20230705,103100,52308480,4080,4080,4080,4080,0
20230705,103000,52308480,4080,4080,4080,4080,20
20230705,102900,52226880,4075,4075,4075,4075,250
20230705,102800,51208130,4075,4075,4075,4075,977
20230705,102700,47226855,4080,4075,4080,4075,36
20230705,102600,47079980,4075,4075,4075,4075,0
20230705,102500,47079980,4075,4075,4075,4075,0
20230705,102400,47079980,4075,4075,4075,4075,412
20230705,102300,45401080,4075,4075,4075,4075,0
20230705,102200,45401080,4075,4075,4075,4075,3
20230705,102100,45388855,4065,4065,4065,4065,0
20230705,102000,45388855,4065,4065,4065,4065,0
20230705,101900,45388855,4065,4065,4065,4065,230
20230705,101800,44453905,4080,4080,4080,4080,1
20230705,101700,44449825,4080,4080,4080,4080,0
20230705,101600,44449825,4080,4080,4080,4080,10
20230705,101500,44409025,4080,4065,4080,4065,14
20230705,101400,44351965,4065,4070,4070,4065,247
20230705,101300,43347225,4060,4060,4060,4060,0
20230705,101200,43347225,4060,4060,4060,4060,0
20230705,101100,43347225,4060,4060,4060,4060,0
20230705,101000,43347225,4060,4060,4060,4060,184
20230705,100900,42600185,4065,4085,4085,4065,3393
20230705,100800,28785690,4085,4085,4085,4085,78
20230705,100700,28467060,4085,4085,4085,4085,0
20230705,100600,28467060,4085,4085,4085,4085,0
20230705,100500,28467060,4085,4085,4085,4085,0
20230705,100400,28467060,4085,4085,4085,4085,160
20230705,100300,27813460,4085,4085,4085,4085,4
20230705,100200,27797120,4090,4090,4090,4090,0
20230705,100100,27797120,4090,4090,4090,4090,0
20230705,100000,27797120,4090,4090,4090,4090,3
20230705,095900,27784850,4090,4090,4090,4090,0
20230705,095800,27784850,4090,4085,4090,4085,8
20230705,095700,27752165,4085,4085,4085,4085,2
20230705,095600,27743995,4085,4085,4085,4085,115
20230705,095500,27274220,4085,4085,4085,4085,0
20230705,095400,27274220,4085,4075,4085,4075,14
20230705,095300,27217080,4070,4065,4070,4065,428
20230705,095200,25476620,4070,4085,4085,4070,1153
20230705,095100,20783610,4085,4085,4085,4085,0
20230705,095000,20783610,4085,4085,4085,4085,46
20230705,094900,20595700,4085,4075,4085,4070,210
20230705,094800,19739650,4090,4090,4090,4075,216
20230705,094700,18859180,4090,4090,4090,4075,44
20230705,094600,18679520,4090,4090,4090,4085,199
20230705,094500,17866130,4090,4090,4090,4090,1
20230705,094400,17862040,4095,4095,4095,4095,3
20230705,094300,17849755,4100,4100,4100,4100,1
20230705,094200,17845655,4095,4095,4095,4095,1
20230705,094100,17841560,4105,4105,4105,4105,2
20230705,094000,17833350,4105,4110,4110,4105,25
20230705,093900,17730720,4110,4110,4110,4110,69
20230705,093800,17447130,4120,4120,4120,4120,1
20230705,093700,17443010,4120,4105,4120,4095,613
20230705,093600,14927090,4115,4115,4115,4115,1
20230705,093500,14922975,4115,4105,4115,4105,194
20230705,093400,14126595,4105,4105,4105,4105,3
20230705,093300,14114280,4105,4100,4105,4095,101
20230705,093200,13700635,4120,4120,4120,4120,0
20230705,093100,13700635,4120,4120,4120,4120,1
20230705,093000,13696515,4100,4100,4100,4100,200
20230705,092900,12876515,4100,4100,4100,4100,5
20230705,092800,12856015,4100,4100,4105,4100,342
20230705,092700,11453585,4100,4100,4100,4100,174
20230705,092600,10740185,4100,4100,4100,4100,50
20230705,092500,10535185,4095,4095,4095,4095,0
20230705,092400,10535185,4095,4105,4105,4095,12
20230705,092300,10485945,4105,4105,4105,4105,44
20230705,092200,10305325,4105,4105,4105,4105,0
20230705,092100,10305325,4105,4105,4105,4105,0
20230705,092000,10305325,4105,4105,4115,4105,221
20230705,091900,9397620,4115,4115,4115,4115,7
20230705,091800,9368815,4120,4120,4120,4120,2
20230705,091700,9360575,4120,4120,4120,4120,0
20230705,091600,9360575,4120,4120,4120,4120,51
20230705,091500,9150455,4120,4130,4130,4120,709
20230705,091400,6222345,4130,4120,4130,4120,12
20230705,091300,6172850,4090,4090,4090,4090,0
20230705,091200,6172850,4090,4105,4105,4090,313
20230705,091100,4889360,4105,4120,4120,4105,106
20230705,091000,4453805,4120,4120,4120,4120,6
20230705,090900,4429085,4120,4115,4120,4115,45
20230705,090800,4243905,4115,4115,4115,4115,118
20230705,090700,3758335,4115,4115,4115,4115,0
20230705,090600,3758335,4115,4115,4115,4095,181
20230705,090500,3016210,4110,4110,4110,4110,7
20230705,090400,2987440,4110,4100,4115,4100,15
20230705,090300,2925870,4115,4145,4150,4110,68
20230705,090200,2644150,4150,4100,4150,4060,276
20230705,090100,1518570,4100,4100,4100,4100,12
20230705,090000,1469370,4100,4100,4100,4090,359