KissMeData/309930/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204700,516016550,4750,4750,4750,4750,9340
20230705,204600,516016550,4750,4750,4750,4750,0
20230705,204500,516016550,4750,4750,4750,4750,0
20230705,204400,516016550,4750,4750,4750,4750,0
20230705,204300,516016550,4750,4750,4750,4750,0
20230705,204200,516016550,4750,4750,4750,4750,0
20230705,204100,516016550,4750,4750,4750,4750,0
20230705,204000,516016550,4750,4750,4750,4750,0
20230705,203900,516016550,4750,4750,4750,4750,0
20230705,203800,516016550,4750,4750,4750,4750,0
20230705,203700,516016550,4750,4750,4750,4750,0
20230705,203600,516016550,4750,4750,4750,4750,0
20230705,203500,516016550,4750,4750,4750,4750,0
20230705,203400,516016550,4750,4750,4750,4750,0
20230705,203300,516016550,4750,4750,4750,4750,0
20230705,203200,516016550,4750,4750,4750,4750,0
20230705,203100,516016550,4750,4750,4750,4750,0
20230705,203000,516016550,4750,4750,4750,4750,0
20230705,202900,516016550,4750,4750,4750,4750,0
20230705,202800,516016550,4750,4750,4750,4750,0
20230705,202700,516016550,4750,4750,4750,4750,0
20230705,202600,516016550,4750,4750,4750,4750,0
20230705,202500,516016550,4750,4750,4750,4750,0
20230705,202400,516016550,4750,4750,4750,4750,0
20230705,202300,516016550,4750,4750,4750,4750,0
20230705,202200,516016550,4750,4750,4750,4750,0
20230705,202100,516016550,4750,4750,4750,4750,0
20230705,202000,516016550,4750,4750,4750,4750,0
20230705,201900,516016550,4750,4750,4750,4750,0
20230705,201800,516016550,4750,4750,4750,4750,0
20230705,201700,516016550,4750,4750,4750,4750,9340
20230705,201600,516016550,4750,4750,4750,4750,0
20230705,201500,516016550,4750,4750,4750,4750,0
20230705,201400,516016550,4750,4750,4750,4750,0
20230705,201300,516016550,4750,4750,4750,4750,0
20230705,201200,516016550,4750,4750,4750,4750,0
20230705,201100,516016550,4750,4750,4750,4750,0
20230705,201000,516016550,4750,4750,4750,4750,0
20230705,200900,516016550,4750,4750,4750,4750,0
20230705,200800,516016550,4750,4750,4750,4750,0
20230705,200700,516016550,4750,4750,4750,4750,0
20230705,200600,516016550,4750,4750,4750,4750,0
20230705,200500,516016550,4750,4750,4750,4750,0
20230705,200400,516016550,4750,4750,4750,4750,0
20230705,200300,516016550,4750,4750,4750,4750,0
20230705,200200,516016550,4750,4750,4750,4750,0
20230705,200100,516016550,4750,4750,4750,4750,0
20230705,200000,516016550,4750,4750,4750,4750,0
20230705,195900,516016550,4750,4750,4750,4750,0
20230705,195800,516016550,4750,4750,4750,4750,0
20230705,195700,516016550,4750,4750,4750,4750,0
20230705,195600,516016550,4750,4750,4750,4750,0
20230705,195500,516016550,4750,4750,4750,4750,0
20230705,195400,516016550,4750,4750,4750,4750,0
20230705,195300,516016550,4750,4750,4750,4750,0
20230705,195200,516016550,4750,4750,4750,4750,0
20230705,195100,516016550,4750,4750,4750,4750,0
20230705,195000,516016550,4750,4750,4750,4750,0
20230705,194900,516016550,4750,4750,4750,4750,0
20230705,194800,516016550,4750,4750,4750,4750,0
20230705,194700,516016550,4750,4750,4750,4750,9340
20230705,194600,516016550,4750,4750,4750,4750,0
20230705,194500,516016550,4750,4750,4750,4750,0
20230705,194400,516016550,4750,4750,4750,4750,0
20230705,194300,516016550,4750,4750,4750,4750,0
20230705,194200,516016550,4750,4750,4750,4750,0
20230705,194100,516016550,4750,4750,4750,4750,0
20230705,194000,516016550,4750,4750,4750,4750,0
20230705,193900,516016550,4750,4750,4750,4750,0
20230705,193800,516016550,4750,4750,4750,4750,0
20230705,193700,516016550,4750,4750,4750,4750,0
20230705,193600,516016550,4750,4750,4750,4750,0
20230705,193500,516016550,4750,4750,4750,4750,0
20230705,193400,516016550,4750,4750,4750,4750,0
20230705,193300,516016550,4750,4750,4750,4750,0
20230705,193200,516016550,4750,4750,4750,4750,0
20230705,193100,516016550,4750,4750,4750,4750,0
20230705,193000,516016550,4750,4750,4750,4750,0
20230705,192900,516016550,4750,4750,4750,4750,0
20230705,192800,516016550,4750,4750,4750,4750,0
20230705,192700,516016550,4750,4750,4750,4750,0
20230705,192600,516016550,4750,4750,4750,4750,0
20230705,192500,516016550,4750,4750,4750,4750,0
20230705,192400,516016550,4750,4750,4750,4750,0
20230705,192300,516016550,4750,4750,4750,4750,0
20230705,192200,516016550,4750,4750,4750,4750,0
20230705,192100,516016550,4750,4750,4750,4750,0
20230705,192000,516016550,4750,4750,4750,4750,0
20230705,191900,516016550,4750,4750,4750,4750,0
20230705,191800,516016550,4750,4750,4750,4750,0
20230705,191700,516016550,4750,4750,4750,4750,9340
20230705,191600,516016550,4750,4750,4750,4750,0
20230705,191500,516016550,4750,4750,4750,4750,0
20230705,191400,516016550,4750,4750,4750,4750,0
20230705,191300,516016550,4750,4750,4750,4750,0
20230705,191200,516016550,4750,4750,4750,4750,0
20230705,191100,516016550,4750,4750,4750,4750,0
20230705,191000,516016550,4750,4750,4750,4750,0
20230705,190900,516016550,4750,4750,4750,4750,0
20230705,190800,516016550,4750,4750,4750,4750,0
20230705,190700,516016550,4750,4750,4750,4750,0
20230705,190600,516016550,4750,4750,4750,4750,0
20230705,190500,516016550,4750,4750,4750,4750,0
20230705,190400,516016550,4750,4750,4750,4750,0
20230705,190300,516016550,4750,4750,4750,4750,0
20230705,190200,516016550,4750,4750,4750,4750,0
20230705,190100,516016550,4750,4750,4750,4750,0
20230705,190000,516016550,4750,4750,4750,4750,0
20230705,185900,516016550,4750,4750,4750,4750,0
20230705,185800,516016550,4750,4750,4750,4750,0
20230705,185700,516016550,4750,4750,4750,4750,0
20230705,185600,516016550,4750,4750,4750,4750,0
20230705,185500,516016550,4750,4750,4750,4750,0
20230705,185400,516016550,4750,4750,4750,4750,0
20230705,185300,516016550,4750,4750,4750,4750,0
20230705,185200,516016550,4750,4750,4750,4750,0
20230705,185100,516016550,4750,4750,4750,4750,0
20230705,185000,516016550,4750,4750,4750,4750,0
20230705,184900,516016550,4750,4750,4750,4750,0
20230705,184800,516016550,4750,4750,4750,4750,0
20230705,184700,516016550,4750,4750,4750,4750,9340
20230705,184600,516016550,4750,4750,4750,4750,0
20230705,184500,516016550,4750,4750,4750,4750,0
20230705,184400,516016550,4750,4750,4750,4750,0
20230705,184300,516016550,4750,4750,4750,4750,0
20230705,184200,516016550,4750,4750,4750,4750,0
20230705,184100,516016550,4750,4750,4750,4750,0
20230705,184000,516016550,4750,4750,4750,4750,0
20230705,183900,516016550,4750,4750,4750,4750,0
20230705,183800,516016550,4750,4750,4750,4750,0
20230705,183700,516016550,4750,4750,4750,4750,0
20230705,183600,516016550,4750,4750,4750,4750,0
20230705,183500,516016550,4750,4750,4750,4750,0
20230705,183400,516016550,4750,4750,4750,4750,0
20230705,183300,516016550,4750,4750,4750,4750,0
20230705,183200,516016550,4750,4750,4750,4750,0
20230705,183100,516016550,4750,4750,4750,4750,0
20230705,183000,516016550,4750,4750,4750,4750,0
20230705,182900,516016550,4750,4750,4750,4750,0
20230705,182800,516016550,4750,4750,4750,4750,0
20230705,182700,516016550,4750,4750,4750,4750,0
20230705,182600,516016550,4750,4750,4750,4750,0
20230705,182500,516016550,4750,4750,4750,4750,0
20230705,182400,516016550,4750,4750,4750,4750,0
20230705,182300,516016550,4750,4750,4750,4750,0
20230705,182200,516016550,4750,4750,4750,4750,0
20230705,182100,516016550,4750,4750,4750,4750,0
20230705,182000,516016550,4750,4750,4750,4750,0
20230705,181900,516016550,4750,4750,4750,4750,0
20230705,181800,516016550,4750,4750,4750,4750,0
20230705,181700,516016550,4750,4750,4750,4750,9340
20230705,181600,516016550,4750,4750,4750,4750,0
20230705,181500,516016550,4750,4750,4750,4750,0
20230705,181400,516016550,4750,4750,4750,4750,0
20230705,181300,516016550,4750,4750,4750,4750,0
20230705,181200,516016550,4750,4750,4750,4750,0
20230705,181100,516016550,4750,4750,4750,4750,0
20230705,181000,516016550,4750,4750,4750,4750,0
20230705,180900,516016550,4750,4750,4750,4750,0
20230705,180800,516016550,4750,4750,4750,4750,0
20230705,180700,516016550,4750,4750,4750,4750,0
20230705,180600,516016550,4750,4750,4750,4750,0
20230705,180500,516016550,4750,4750,4750,4750,0
20230705,180400,516016550,4750,4750,4750,4750,0
20230705,180300,516016550,4750,4750,4750,4750,0
20230705,180200,516016550,4750,4750,4750,4750,0
20230705,180100,516016550,4750,4750,4750,4750,0
20230705,180000,516016550,4750,4750,4750,4750,0
20230705,175900,516016550,4750,4750,4750,4750,0
20230705,175800,516016550,4750,4750,4750,4750,0
20230705,175700,516016550,4750,4750,4750,4750,0
20230705,175600,516016550,4750,4750,4750,4750,0
20230705,175500,516016550,4750,4750,4750,4750,0
20230705,175400,516016550,4750,4750,4750,4750,0
20230705,175300,516016550,4750,4750,4750,4750,0
20230705,175200,516016550,4750,4750,4750,4750,0
20230705,175100,516016550,4750,4750,4750,4750,0
20230705,175000,516016550,4750,4750,4750,4750,0
20230705,174900,516016550,4750,4750,4750,4750,0
20230705,174800,516016550,4750,4750,4750,4750,0
20230705,174700,516016550,4750,4750,4750,4750,9340
20230705,174600,516016550,4750,4750,4750,4750,0
20230705,174500,516016550,4750,4750,4750,4750,0
20230705,174400,516016550,4750,4750,4750,4750,0
20230705,174300,516016550,4750,4750,4750,4750,0
20230705,174200,516016550,4750,4750,4750,4750,0
20230705,174100,516016550,4750,4750,4750,4750,0
20230705,174000,516016550,4750,4750,4750,4750,0
20230705,173900,516016550,4750,4750,4750,4750,0
20230705,173800,516016550,4750,4750,4750,4750,0
20230705,173700,516016550,4750,4750,4750,4750,0
20230705,173600,516016550,4750,4750,4750,4750,0
20230705,173500,516016550,4750,4750,4750,4750,0
20230705,173400,516016550,4750,4750,4750,4750,0
20230705,173300,516016550,4750,4750,4750,4750,0
20230705,173200,516016550,4750,4750,4750,4750,0
20230705,173100,516016550,4750,4750,4750,4750,0
20230705,173000,516016550,4750,4750,4750,4750,0
20230705,172900,516016550,4750,4750,4750,4750,0
20230705,172800,516016550,4750,4750,4750,4750,0
20230705,172700,516016550,4750,4750,4750,4750,0
20230705,172600,516016550,4750,4750,4750,4750,0
20230705,172500,516016550,4750,4750,4750,4750,0
20230705,172400,516016550,4750,4750,4750,4750,0
20230705,172300,516016550,4750,4750,4750,4750,0
20230705,172200,516016550,4750,4750,4750,4750,0
20230705,172100,516016550,4750,4750,4750,4750,0
20230705,172000,516016550,4750,4750,4750,4750,0
20230705,171900,516016550,4750,4750,4750,4750,0
20230705,171800,516016550,4750,4750,4750,4750,0
20230705,171700,516016550,4750,4750,4750,4750,9340
20230705,171600,516016550,4750,4750,4750,4750,0
20230705,171500,516016550,4750,4750,4750,4750,0
20230705,171400,516016550,4750,4750,4750,4750,0
20230705,171300,516016550,4750,4750,4750,4750,0
20230705,171200,516016550,4750,4750,4750,4750,0
20230705,171100,516016550,4750,4750,4750,4750,0
20230705,171000,516016550,4750,4750,4750,4750,0
20230705,170900,516016550,4750,4750,4750,4750,0
20230705,170800,516016550,4750,4750,4750,4750,0
20230705,170700,516016550,4750,4750,4750,4750,0
20230705,170600,516016550,4750,4750,4750,4750,0
20230705,170500,516016550,4750,4750,4750,4750,0
20230705,170400,516016550,4750,4750,4750,4750,0
20230705,170300,516016550,4750,4750,4750,4750,0
20230705,170200,516016550,4750,4750,4750,4750,0
20230705,170100,516016550,4750,4750,4750,4750,0
20230705,170000,516016550,4750,4750,4750,4750,0
20230705,165900,516016550,4750,4750,4750,4750,0
20230705,165800,516016550,4750,4750,4750,4750,0
20230705,165700,516016550,4750,4750,4750,4750,0
20230705,165600,516016550,4750,4750,4750,4750,0
20230705,165500,516016550,4750,4750,4750,4750,0
20230705,165400,516016550,4750,4750,4750,4750,0
20230705,165300,516016550,4750,4750,4750,4750,0
20230705,165200,516016550,4750,4750,4750,4750,0
20230705,165100,516016550,4750,4750,4750,4750,0
20230705,165000,516016550,4750,4750,4750,4750,0
20230705,164900,516016550,4750,4750,4750,4750,0
20230705,164800,516016550,4750,4750,4750,4750,0
20230705,164700,516016550,4750,4750,4750,4750,9340
20230705,164600,516016550,4750,4750,4750,4750,0
20230705,164500,516016550,4750,4750,4750,4750,0
20230705,164400,516016550,4750,4750,4750,4750,0
20230705,164300,516016550,4750,4750,4750,4750,0
20230705,164200,516016550,4750,4750,4750,4750,0
20230705,164100,516016550,4750,4750,4750,4750,0
20230705,164000,516016550,4750,4750,4750,4750,0
20230705,163900,516016550,4750,4750,4750,4750,0
20230705,163800,516016550,4750,4750,4750,4750,0
20230705,163700,516016550,4750,4750,4750,4750,0
20230705,163600,516016550,4750,4750,4750,4750,0
20230705,163500,516016550,4750,4750,4750,4750,0
20230705,163400,516016550,4750,4750,4750,4750,0
20230705,163300,516016550,4750,4750,4750,4750,0
20230705,163200,516016550,4750,4750,4750,4750,0
20230705,163100,516016550,4750,4750,4750,4750,0
20230705,163000,516016550,4750,4750,4750,4750,0
20230705,162900,516016550,4750,4750,4750,4750,0
20230705,162800,516016550,4750,4750,4750,4750,0
20230705,162700,516016550,4750,4750,4750,4750,0
20230705,162600,516016550,4750,4750,4750,4750,0
20230705,162500,516016550,4750,4750,4750,4750,0
20230705,162400,516016550,4750,4750,4750,4750,0
20230705,162300,516016550,4750,4750,4750,4750,0
20230705,162200,516016550,4750,4750,4750,4750,0
20230705,162100,516016550,4750,4750,4750,4750,0
20230705,162000,516016550,4750,4750,4750,4750,0
20230705,161900,516016550,4750,4750,4750,4750,0
20230705,161800,516016550,4750,4750,4750,4750,0
20230705,161700,516016550,4750,4750,4750,4750,9340
20230705,161600,516016550,4750,4750,4750,4750,0
20230705,161500,516016550,4750,4750,4750,4750,0
20230705,161400,516016550,4750,4750,4750,4750,0
20230705,161300,516016550,4750,4750,4750,4750,0
20230705,161200,516016550,4750,4750,4750,4750,0
20230705,161100,516016550,4750,4750,4750,4750,0
20230705,161000,516016550,4750,4750,4750,4750,0
20230705,160900,516016550,4750,4750,4750,4750,0
20230705,160800,516016550,4750,4750,4750,4750,0
20230705,160700,516016550,4750,4750,4750,4750,0
20230705,160600,516016550,4750,4750,4750,4750,0
20230705,160500,516016550,4750,4750,4750,4750,0
20230705,160400,516016550,4750,4750,4750,4750,0
20230705,160300,516016550,4750,4750,4750,4750,0
20230705,160200,516016550,4750,4750,4750,4750,0
20230705,160100,516016550,4750,4750,4750,4750,0
20230705,160000,516016550,4750,4750,4750,4750,0
20230705,155900,516016550,4750,4750,4750,4750,0
20230705,155800,516016550,4750,4750,4750,4750,0
20230705,155700,516016550,4750,4750,4750,4750,0
20230705,155600,516016550,4750,4750,4750,4750,0
20230705,155500,516016550,4750,4750,4750,4750,0
20230705,155400,516016550,4750,4750,4750,4750,0
20230705,155300,516016550,4750,4750,4750,4750,0
20230705,155200,516016550,4750,4750,4750,4750,0
20230705,155100,516016550,4750,4750,4750,4750,0
20230705,155000,516016550,4750,4750,4750,4750,0
20230705,154900,516016550,4750,4750,4750,4750,0
20230705,154800,516016550,4750,4750,4750,4750,0
20230705,154700,516016550,4750,4750,4750,4750,9340
20230705,154600,516016550,4750,4750,4750,4750,0
20230705,154500,516016550,4750,4750,4750,4750,0
20230705,154400,516016550,4750,4750,4750,4750,0
20230705,154300,516016550,4750,4750,4750,4750,0
20230705,154200,516016550,4750,4750,4750,4750,0
20230705,154100,516016550,4750,4750,4750,4750,0
20230705,154000,516016550,4750,4750,4750,4750,0
20230705,153900,516016550,4750,4750,4750,4750,0
20230705,153800,516016550,4750,4750,4750,4750,0
20230705,153700,516016550,4750,4750,4750,4750,0
20230705,153600,516016550,4750,4750,4750,4750,0
20230705,153500,516016550,4750,4750,4750,4750,0
20230705,153400,516016550,4750,4750,4750,4750,0
20230705,153300,516016550,4750,4750,4750,4750,0
20230705,153200,516016550,4750,4750,4750,4750,0
20230705,153100,516016550,4750,4750,4750,4750,0
20230705,153000,516016550,4750,4750,4750,4750,9340
20230705,152900,471651550,4775,4775,4775,4775,0
20230705,152800,471651550,4775,4775,4775,4775,0
20230705,152700,471651550,4775,4775,4775,4775,0
20230705,152600,471651550,4775,4775,4775,4775,0
20230705,152500,471651550,4775,4775,4775,4775,0
20230705,152400,471651550,4775,4775,4775,4775,0
20230705,152300,471651550,4775,4775,4775,4775,0
20230705,152200,471651550,4775,4775,4775,4775,0
20230705,152100,471651550,4775,4775,4775,4775,0
20230705,152000,471651550,4775,4775,4775,4775,0
20230705,151900,471651550,4775,4775,4775,4775,616
20230705,151800,468710150,4805,4805,4805,4805,0
20230705,151700,468710150,4805,4805,4805,4805,5
20230705,151600,468686125,4805,4815,4815,4770,706
20230705,151500,465314995,4770,4830,4840,4770,2576
20230705,151400,452990510,4830,4830,4830,4830,1
20230705,151300,452985680,4850,4850,4850,4850,0
20230705,151200,452985680,4850,4835,4850,4835,50
20230705,151100,452743870,4835,4835,4835,4835,0
20230705,151000,452743870,4835,4835,4835,4835,0
20230705,150900,452743870,4835,4835,4835,4835,0
20230705,150800,452743870,4835,4835,4835,4835,0
20230705,150700,452743870,4835,4825,4835,4825,53
20230705,150600,452488115,4825,4825,4825,4825,0
20230705,150500,452488115,4825,4825,4825,4825,0
20230705,150400,452488115,4825,4825,4825,4825,0
20230705,150300,452488115,4825,4825,4825,4825,0
20230705,150200,452488115,4825,4825,4825,4825,0
20230705,150100,452488115,4825,4825,4825,4825,0
20230705,150000,452488115,4825,4800,4825,4800,106
20230705,145900,451979220,4800,4800,4800,4800,0
20230705,145800,451979220,4800,4790,4800,4790,44
20230705,145700,451768405,4795,4795,4795,4795,0
20230705,145600,451768405,4795,4790,4795,4790,3
20230705,145500,451754030,4800,4795,4800,4795,55
20230705,145400,451490300,4795,4795,4795,4795,949
20230705,145300,446939845,4800,4800,4800,4800,0
20230705,145200,446939845,4800,4800,4800,4800,10
20230705,145100,446891845,4800,4800,4800,4800,2
20230705,145000,446882245,4800,4785,4800,4780,703
20230705,144900,443521795,4785,4785,4785,4785,44
20230705,144800,443311255,4780,4780,4780,4780,0
20230705,144700,443311255,4780,4785,4785,4775,236
20230705,144600,442182410,4785,4775,4785,4775,352
20230705,144500,440500060,4775,4790,4790,4775,640
20230705,144400,437441140,4790,4790,4790,4785,912
20230705,144300,433077135,4790,4795,4795,4790,518
20230705,144200,430595425,4825,4825,4825,4825,0
20230705,144100,430595425,4825,4815,4825,4815,26
20230705,144000,430470185,4795,4815,4815,4795,416
20230705,143900,428475445,4805,4805,4805,4805,0
20230705,143800,428475445,4805,4810,4810,4805,502
20230705,143700,426062835,4815,4800,4815,4800,299
20230705,143600,424626240,4805,4805,4805,4795,667
20230705,143500,421424235,4805,4805,4805,4805,544
20230705,143400,418810315,4810,4810,4810,4810,100
20230705,143300,418329315,4810,4815,4815,4810,399
20230705,143200,416409625,4815,4815,4815,4815,0
20230705,143100,416409625,4815,4815,4815,4815,98
20230705,143000,415937755,4865,4865,4865,4865,0
20230705,142900,415937755,4865,4865,4865,4865,0
20230705,142800,415937755,4865,4825,4865,4825,100
20230705,142700,415453515,4820,4820,4820,4820,482
20230705,142600,413130275,4825,4820,4825,4820,33
20230705,142500,412971115,4830,4830,4830,4820,353
20230705,142400,411266660,4835,4835,4835,4835,1
20230705,142300,411261825,4865,4835,4865,4835,199
20230705,142200,410296715,4835,4845,4845,4835,531
20230705,142100,407729080,4845,4850,4865,4845,105
20230705,142000,407219155,4860,4835,4860,4835,197
20230705,141900,406266610,4870,4870,4870,4870,0
20230705,141800,406266610,4870,4870,4870,4870,0
20230705,141700,406266610,4870,4870,4870,4870,0
20230705,141600,406266610,4870,4870,4870,4870,0
20230705,141500,406266610,4870,4870,4870,4870,0
20230705,141400,406266610,4870,4870,4870,4870,1
20230705,141300,406261740,4880,4880,4880,4880,0
20230705,141200,406261740,4880,4880,4880,4880,0
20230705,141100,406261740,4880,4860,4880,4860,100
20230705,141000,405775110,4865,4865,4865,4865,0
20230705,140900,405775110,4865,4865,4865,4865,0
20230705,140800,405775110,4865,4865,4865,4865,0
20230705,140700,405775110,4865,4865,4865,4865,0
20230705,140600,405775110,4865,4865,4865,4865,700
20230705,140500,402369610,4870,4870,4870,4870,0
20230705,140400,402369610,4870,4860,4870,4860,12
20230705,140300,402311180,4870,4860,4870,4860,100
20230705,140200,401824710,4870,4870,4870,4870,500
20230705,140100,399389710,4880,4880,4880,4880,0
20230705,140000,399389710,4880,4855,4880,4855,421
20230705,135900,397339170,4860,4845,4860,4845,300
20230705,135800,395883660,4855,4855,4855,4855,0
20230705,135700,395883660,4855,4830,4855,4830,2100
20230705,135600,385708715,4845,4840,4845,4835,560
20230705,135500,382998105,4820,4810,4840,4810,105
20230705,135400,382491075,4825,4845,4845,4820,366
20230705,135300,380723275,4845,4845,4845,4845,0
20230705,135200,380723275,4845,4840,4845,4840,20
20230705,135100,380626435,4840,4840,4840,4840,0
20230705,135000,380626435,4840,4840,4840,4840,0
20230705,134900,380626435,4840,4840,4840,4840,0
20230705,134800,380626435,4840,4825,4840,4825,203
20230705,134700,379645510,4825,4825,4825,4825,97
20230705,134600,379177485,4830,4830,4830,4830,510
20230705,134500,376714185,4825,4825,4825,4825,0
20230705,134400,376714185,4825,4825,4825,4825,200
20230705,134300,375749185,4845,4825,4845,4825,500
20230705,134200,373332415,4820,4820,4820,4820,200
20230705,134100,372368415,4820,4820,4820,4820,299
20230705,134000,370927235,4825,4825,4825,4825,0
20230705,133900,370927235,4825,4825,4825,4825,0
20230705,133800,370927235,4825,4825,4825,4825,0
20230705,133700,370927235,4825,4825,4825,4825,0
20230705,133600,370927235,4825,4825,4825,4825,0
20230705,133500,370927235,4825,4825,4825,4825,0
20230705,133400,370927235,4825,4825,4825,4825,0
20230705,133300,370927235,4825,4825,4825,4825,0
20230705,133200,370927235,4825,4825,4825,4825,0
20230705,133100,370927235,4825,4825,4825,4825,0
20230705,133000,370927235,4825,4825,4825,4825,0
20230705,132900,370927235,4825,4825,4825,4825,0
20230705,132800,370927235,4825,4825,4825,4825,1
20230705,132700,370922410,4805,4805,4805,4805,0
20230705,132600,370922410,4805,4805,4805,4805,43
20230705,132500,370715795,4825,4825,4825,4825,9
20230705,132400,370672370,4805,4805,4805,4805,0
20230705,132300,370672370,4805,4805,4805,4805,1
20230705,132200,370667565,4825,4825,4825,4825,10
20230705,132100,370619315,4805,4805,4805,4805,0
20230705,132000,370619315,4805,4805,4805,4805,0
20230705,131900,370619315,4805,4805,4805,4805,0
20230705,131800,370619315,4805,4805,4805,4805,0
20230705,131700,370619315,4805,4805,4805,4805,0
20230705,131600,370619315,4805,4805,4805,4805,395
20230705,131500,368721340,4845,4845,4845,4845,0
20230705,131400,368721340,4845,4815,4845,4815,130
20230705,131300,368094005,4845,4845,4845,4845,0
20230705,131200,368094005,4845,4845,4845,4845,0
20230705,131100,368094005,4845,4835,4845,4835,210
20230705,131000,367078580,4835,4835,4835,4835,0
20230705,130900,367078580,4835,4835,4835,4835,0
20230705,130800,367078580,4835,4835,4835,4835,0
20230705,130700,367078580,4835,4835,4835,4835,1
20230705,130600,367073745,4835,4835,4835,4835,0
20230705,130500,367073745,4835,4835,4835,4835,0
20230705,130400,367073745,4835,4835,4835,4835,0
20230705,130300,367073745,4835,4835,4835,4835,0
20230705,130200,367073745,4835,4835,4835,4835,10
20230705,130100,367025395,4800,4800,4800,4800,0
20230705,130000,367025395,4800,4820,4825,4800,201
20230705,125900,366056235,4825,4825,4825,4825,0
20230705,125800,366056235,4825,4825,4825,4825,0
20230705,125700,366056235,4825,4825,4825,4825,0
20230705,125600,366056235,4825,4825,4825,4825,0
20230705,125500,366056235,4825,4825,4825,4825,0
20230705,125400,366056235,4825,4795,4825,4795,11
20230705,125300,366003190,4800,4800,4800,4800,1033
20230705,125200,361044790,4830,4830,4830,4830,0
20230705,125100,361044790,4830,4830,4830,4830,0
20230705,125000,361044790,4830,4830,4830,4830,0
20230705,124900,361044790,4830,4830,4830,4830,0
20230705,124800,361044790,4830,4830,4830,4830,0
20230705,124700,361044790,4830,4830,4830,4830,0
20230705,124600,361044790,4830,4830,4830,4830,0
20230705,124500,361044790,4830,4830,4830,4830,500
20230705,124400,358629790,4845,4845,4845,4845,0
20230705,124300,358629790,4845,4845,4845,4845,0
20230705,124200,358629790,4845,4845,4845,4845,0
20230705,124100,358629790,4845,4830,4845,4830,160
20230705,124000,357855850,4830,4830,4830,4830,0
20230705,123900,357855850,4830,4830,4830,4830,0
20230705,123800,357855850,4830,4830,4830,4830,0
20230705,123700,357855850,4830,4830,4830,4830,0
20230705,123600,357855850,4830,4825,4830,4820,20
20230705,123500,357759335,4800,4800,4800,4800,22
20230705,123400,357653735,4840,4840,4840,4840,0
20230705,123300,357653735,4840,4840,4840,4840,0
20230705,123200,357653735,4840,4840,4840,4840,0
20230705,123100,357653735,4840,4840,4840,4840,0
20230705,123000,357653735,4840,4810,4840,4790,231
20230705,122900,356541720,4810,4810,4810,4810,0
20230705,122800,356541720,4810,4805,4810,4805,100
20230705,122700,356060860,4775,4775,4775,4775,0
20230705,122600,356060860,4775,4780,4780,4775,58
20230705,122500,355783625,4805,4805,4805,4805,0
20230705,122400,355783625,4805,4805,4805,4805,0
20230705,122300,355783625,4805,4810,4810,4805,328
20230705,122200,354206445,4805,4805,4805,4805,0
20230705,122100,354206445,4805,4805,4805,4805,0
20230705,122000,354206445,4805,4805,4805,4805,0
20230705,121900,354206445,4805,4815,4815,4805,4887
20230705,121800,330711535,4815,4815,4815,4815,1
20230705,121700,330706720,4810,4810,4810,4810,0
20230705,121600,330706720,4810,4810,4810,4810,0
20230705,121500,330706720,4810,4810,4810,4810,0
20230705,121400,330706720,4810,4810,4810,4810,1
20230705,121300,330701910,4840,4840,4840,4840,0
20230705,121200,330701910,4840,4840,4840,4840,0
20230705,121100,330701910,4840,4840,4840,4840,0
20230705,121000,330701910,4840,4840,4840,4840,0
20230705,120900,330701910,4840,4840,4840,4840,0
20230705,120800,330701910,4840,4840,4840,4840,0
20230705,120700,330701910,4840,4840,4840,4840,0
20230705,120600,330701910,4840,4840,4840,4840,0
20230705,120500,330701910,4840,4840,4840,4840,0
20230705,120400,330701910,4840,4840,4840,4840,0
20230705,120300,330701910,4840,4840,4840,4840,0
20230705,120200,330701910,4840,4840,4840,4840,0
20230705,120100,330701910,4840,4835,4840,4800,864
20230705,120000,326522940,4900,4825,4900,4825,3000
20230705,115900,311892485,4830,4815,4845,4775,3045
20230705,115800,297188075,4815,4765,4815,4765,2379
20230705,115700,285762975,4765,4765,4765,4765,0
20230705,115600,285762975,4765,4765,4765,4765,0
20230705,115500,285762975,4765,4765,4765,4765,0
20230705,115400,285762975,4765,4765,4765,4765,7
20230705,115300,285729620,4765,4765,4765,4765,5
20230705,115200,285705795,4735,4740,4740,4735,195
20230705,115100,284782205,4740,4740,4740,4740,1391
20230705,115000,278188865,4740,4750,4770,4740,3010
20230705,114900,263912675,4750,4755,4755,4750,2000
20230705,114800,254410705,4760,4760,4760,4760,0
20230705,114700,254410705,4760,4760,4760,4760,0
20230705,114600,254410705,4760,4760,4760,4760,0
20230705,114500,254410705,4760,4750,4760,4750,179
20230705,114400,253559455,4760,4760,4760,4760,1308
20230705,114300,247333375,4765,4800,4800,4765,16977
20230705,114200,166354470,4775,4790,4790,4775,2494
20230705,114100,154442415,4800,4805,4805,4800,301
20230705,114000,152997445,4815,4815,4815,4815,0
20230705,113900,152997445,4815,4815,4815,4815,0
20230705,113800,152997445,4815,4815,4815,4815,0
20230705,113700,152997445,4815,4815,4815,4815,0
20230705,113600,152997445,4815,4815,4815,4815,0
20230705,113500,152997445,4815,4815,4815,4815,0
20230705,113400,152997445,4815,4815,4815,4815,0
20230705,113300,152997445,4815,4815,4815,4815,0
20230705,113200,152997445,4815,4815,4815,4815,0
20230705,113100,152997445,4815,4815,4815,4815,0
20230705,113000,152997445,4815,4815,4815,4815,0
20230705,112900,152997445,4815,4815,4815,4815,1
20230705,112800,152992630,4820,4820,4820,4820,0
20230705,112700,152992630,4820,4815,4820,4815,8
20230705,112600,152954105,4810,4810,4810,4810,91
20230705,112500,152516395,4825,4825,4825,4825,0
20230705,112400,152516395,4825,4825,4825,4825,0
20230705,112300,152516395,4825,4825,4825,4825,0
20230705,112200,152516395,4825,4825,4825,4825,0
20230705,112100,152516395,4825,4825,4825,4825,0
20230705,112000,152516395,4825,4825,4825,4825,0
20230705,111900,152516395,4825,4825,4825,4825,0
20230705,111800,152516395,4825,4825,4825,4825,1
20230705,111700,152511570,4825,4825,4825,4825,1
20230705,111600,152506745,4825,4825,4825,4825,0
20230705,111500,152506745,4825,4825,4825,4825,0
20230705,111400,152506745,4825,4825,4825,4825,0
20230705,111300,152506745,4825,4825,4825,4825,0
20230705,111200,152506745,4825,4825,4825,4825,51
20230705,111100,152260670,4825,4825,4825,4825,0
20230705,111000,152260670,4825,4825,4825,4825,1
20230705,110900,152255845,4825,4825,4825,4825,0
20230705,110800,152255845,4825,4800,4825,4800,1899
20230705,110700,143137750,4795,4795,4795,4795,324
20230705,110600,141584170,4790,4790,4790,4790,13
20230705,110500,141521900,4790,4790,4790,4790,0
20230705,110400,141521900,4790,4790,4790,4790,0
20230705,110300,141521900,4790,4790,4790,4790,0
20230705,110200,141521900,4790,4790,4790,4790,0
20230705,110100,141521900,4790,4790,4790,4790,0
20230705,110000,141521900,4790,4790,4790,4790,0
20230705,105900,141521900,4790,4790,4790,4790,0
20230705,105800,141521900,4790,4790,4790,4790,0
20230705,105700,141521900,4790,4785,4790,4785,2
20230705,105600,141512325,4790,4790,4790,4790,0
20230705,105500,141512325,4790,4790,4790,4790,0
20230705,105400,141512325,4790,4790,4790,4790,0
20230705,105300,141512325,4790,4790,4790,4790,0
20230705,105200,141512325,4790,4790,4790,4790,0
20230705,105100,141512325,4790,4790,4790,4790,0
20230705,105000,141512325,4790,4790,4790,4790,0
20230705,104900,141512325,4790,4790,4790,4790,0
20230705,104800,141512325,4790,4790,4790,4790,0
20230705,104700,141512325,4790,4790,4790,4790,0
20230705,104600,141512325,4790,4790,4790,4790,0
20230705,104500,141512325,4790,4790,4790,4790,4
20230705,104400,141493165,4775,4775,4775,4775,0
20230705,104300,141493165,4775,4775,4775,4775,0
20230705,104200,141493165,4775,4775,4775,4775,0
20230705,104100,141493165,4775,4775,4775,4775,43
20230705,104000,141287840,4775,4775,4775,4775,57
20230705,103900,141015665,4775,4775,4775,4775,0
20230705,103800,141015665,4775,4775,4775,4775,0
20230705,103700,141015665,4775,4775,4775,4775,1
20230705,103600,141010890,4795,4790,4795,4790,7
20230705,103500,140977345,4780,4795,4795,4780,105
20230705,103400,140475370,4795,4795,4795,4795,0
20230705,103300,140475370,4795,4795,4795,4795,0
20230705,103200,140475370,4795,4795,4795,4795,0
20230705,103100,140475370,4795,4795,4795,4795,0
20230705,103000,140475370,4795,4790,4795,4790,15
20230705,102900,140403515,4775,4775,4775,4775,0
20230705,102800,140403515,4775,4775,4775,4775,2
20230705,102700,140393965,4790,4790,4790,4790,0
20230705,102600,140393965,4790,4790,4790,4790,4
20230705,102500,140374805,4795,4790,4795,4790,170
20230705,102400,139559745,4795,4795,4795,4795,347
20230705,102300,137895880,4795,4795,4795,4795,1
20230705,102200,137891085,4775,4775,4775,4770,747
20230705,102100,134324430,4775,4760,4775,4760,773
20230705,102000,130639985,4765,4760,4765,4760,510
20230705,101900,128211265,4760,4740,4760,4740,201
20230705,101800,127258505,4740,4740,4740,4740,800
20230705,101700,123466505,4750,4750,4750,4750,301
20230705,101600,122036755,4740,4740,4740,4740,301
20230705,101500,120610015,4715,4780,4780,4715,7878
20230705,101400,83363650,4795,4795,4795,4795,0
20230705,101300,83363650,4795,4795,4795,4795,0
20230705,101200,83363650,4795,4795,4800,4795,62
20230705,101100,83066295,4800,4800,4800,4780,2272
20230705,101000,72162145,4800,4840,4840,4795,4273
20230705,100900,51599155,4855,4855,4855,4855,1000
20230705,100800,46744155,4880,4880,4880,4880,0
20230705,100700,46744155,4880,4880,4880,4880,0
20230705,100600,46744155,4880,4880,4880,4880,1
20230705,100500,46739275,4865,4865,4865,4865,245
20230705,100400,45547350,4865,4865,4865,4865,0
20230705,100300,45547350,4865,4865,4865,4865,0
20230705,100200,45547350,4865,4865,4865,4865,0
20230705,100100,45547350,4865,4865,4865,4865,0
20230705,100000,45547350,4865,4865,4865,4865,0
20230705,095900,45547350,4865,4865,4865,4865,0
20230705,095800,45547350,4865,4865,4865,4865,1
20230705,095700,45542485,4850,4850,4850,4850,0
20230705,095600,45542485,4850,4850,4850,4850,0
20230705,095500,45542485,4850,4830,4850,4830,1263
20230705,095400,39419235,4825,4825,4825,4825,134
20230705,095300,38772685,4840,4840,4840,4840,952
20230705,095200,34165005,4840,4840,4840,4840,0
20230705,095100,34165005,4840,4840,4840,4840,0
20230705,095000,34165005,4840,4840,4840,4840,1
20230705,094900,34160165,4830,4830,4830,4830,0
20230705,094800,34160165,4830,4830,4830,4830,0
20230705,094700,34160165,4830,4835,4835,4830,548
20230705,094600,31510825,4835,4820,4835,4820,54
20230705,094500,31250530,4820,4815,4820,4815,59
20230705,094400,30966440,4810,4810,4810,4810,23
20230705,094300,30855810,4810,4815,4815,4810,375
20230705,094200,29051560,4815,4835,4835,4815,702
20230705,094100,25664070,4840,4840,4840,4840,0
20230705,094000,25664070,4840,4835,4840,4835,161
20230705,093900,24885525,4835,4835,4835,4835,0
20230705,093800,24885525,4835,4835,4835,4835,2
20230705,093700,24875855,4840,4840,4840,4840,0
20230705,093600,24875855,4840,4840,4840,4840,0
20230705,093500,24875855,4840,4835,4840,4835,45
20230705,093400,24658275,4815,4815,4815,4815,0
20230705,093300,24658275,4815,4815,4815,4815,0
20230705,093200,24658275,4815,4815,4815,4815,0
20230705,093100,24658275,4815,4815,4815,4815,40
20230705,093000,24465675,4835,4835,4835,4835,1
20230705,092900,24460840,4815,4815,4815,4815,0
20230705,092800,24460840,4815,4815,4815,4815,0
20230705,092700,24460840,4815,4815,4815,4815,0
20230705,092600,24460840,4815,4815,4815,4815,0
20230705,092500,24460840,4815,4815,4815,4815,50
20230705,092400,24220090,4840,4840,4840,4840,0
20230705,092300,24220090,4840,4840,4840,4840,0
20230705,092200,24220090,4840,4840,4840,4840,10
20230705,092100,24171690,4840,4815,4840,4810,734
20230705,092000,20637855,4815,4815,4815,4815,0
20230705,091900,20637855,4815,4815,4815,4815,0
20230705,091800,20637855,4815,4815,4815,4815,0
20230705,091700,20637855,4815,4820,4820,4815,50
20230705,091600,20397085,4815,4815,4815,4815,0
20230705,091500,20397085,4815,4815,4815,4815,0
20230705,091400,20397085,4815,4815,4815,4815,0
20230705,091300,20397085,4815,4815,4815,4815,423
20230705,091200,18360340,4810,4810,4810,4810,0
20230705,091100,18360340,4810,4810,4810,4810,0
20230705,091000,18360340,4810,4810,4810,4810,0
20230705,090900,18360340,4810,4820,4820,4810,338
20230705,090800,16733860,4820,4840,4840,4820,342
20230705,090700,15085340,4830,4840,4845,4830,361
20230705,090600,13340695,4850,4865,4870,4840,1025
20230705,090500,8369260,4870,4880,4880,4870,520
20230705,090400,5834160,4890,4890,4890,4890,564
20230705,090300,3076200,4925,4925,4925,4925,156
20230705,090200,2307900,4900,4900,4900,4900,0
20230705,090100,2307900,4900,4900,4900,4900,288
20230705,090000,896700,4900,4900,4900,4900,183