KissMeData/080420/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194400,60386515,3015,3015,3015,3015,98
20230714,194300,60386515,3015,3015,3015,3015,0
20230714,194200,60386515,3015,3015,3015,3015,0
20230714,194100,60386515,3015,3015,3015,3015,0
20230714,194000,60386515,3015,3015,3015,3015,0
20230714,193900,60386515,3015,3015,3015,3015,0
20230714,193800,60386515,3015,3015,3015,3015,0
20230714,193700,60386515,3015,3015,3015,3015,0
20230714,193600,60386515,3015,3015,3015,3015,0
20230714,193500,60386515,3015,3015,3015,3015,0
20230714,193400,60386515,3015,3015,3015,3015,0
20230714,193300,60386515,3015,3015,3015,3015,0
20230714,193200,60386515,3015,3015,3015,3015,0
20230714,193100,60386515,3015,3015,3015,3015,0
20230714,193000,60386515,3015,3015,3015,3015,0
20230714,192900,60386515,3015,3015,3015,3015,0
20230714,192800,60386515,3015,3015,3015,3015,0
20230714,192700,60386515,3015,3015,3015,3015,0
20230714,192600,60386515,3015,3015,3015,3015,0
20230714,192500,60386515,3015,3015,3015,3015,0
20230714,192400,60386515,3015,3015,3015,3015,0
20230714,192300,60386515,3015,3015,3015,3015,0
20230714,192200,60386515,3015,3015,3015,3015,0
20230714,192100,60386515,3015,3015,3015,3015,0
20230714,192000,60386515,3015,3015,3015,3015,0
20230714,191900,60386515,3015,3015,3015,3015,0
20230714,191800,60386515,3015,3015,3015,3015,0
20230714,191700,60386515,3015,3015,3015,3015,0
20230714,191600,60386515,3015,3015,3015,3015,0
20230714,191500,60386515,3015,3015,3015,3015,0
20230714,191400,60386515,3015,3015,3015,3015,98
20230714,191300,60386515,3015,3015,3015,3015,0
20230714,191200,60386515,3015,3015,3015,3015,0
20230714,191100,60386515,3015,3015,3015,3015,0
20230714,191000,60386515,3015,3015,3015,3015,0
20230714,190900,60386515,3015,3015,3015,3015,0
20230714,190800,60386515,3015,3015,3015,3015,0
20230714,190700,60386515,3015,3015,3015,3015,0
20230714,190600,60386515,3015,3015,3015,3015,0
20230714,190500,60386515,3015,3015,3015,3015,0
20230714,190400,60386515,3015,3015,3015,3015,0
20230714,190300,60386515,3015,3015,3015,3015,0
20230714,190200,60386515,3015,3015,3015,3015,0
20230714,190100,60386515,3015,3015,3015,3015,0
20230714,190000,60386515,3015,3015,3015,3015,0
20230714,185900,60386515,3015,3015,3015,3015,0
20230714,185800,60386515,3015,3015,3015,3015,0
20230714,185700,60386515,3015,3015,3015,3015,0
20230714,185600,60386515,3015,3015,3015,3015,0
20230714,185500,60386515,3015,3015,3015,3015,0
20230714,185400,60386515,3015,3015,3015,3015,0
20230714,185300,60386515,3015,3015,3015,3015,0
20230714,185200,60386515,3015,3015,3015,3015,0
20230714,185100,60386515,3015,3015,3015,3015,0
20230714,185000,60386515,3015,3015,3015,3015,0
20230714,184900,60386515,3015,3015,3015,3015,0
20230714,184800,60386515,3015,3015,3015,3015,0
20230714,184700,60386515,3015,3015,3015,3015,0
20230714,184600,60386515,3015,3015,3015,3015,0
20230714,184500,60386515,3015,3015,3015,3015,0
20230714,184400,60386515,3015,3015,3015,3015,98
20230714,184300,60386515,3015,3015,3015,3015,0
20230714,184200,60386515,3015,3015,3015,3015,0
20230714,184100,60386515,3015,3015,3015,3015,0
20230714,184000,60386515,3015,3015,3015,3015,0
20230714,183900,60386515,3015,3015,3015,3015,0
20230714,183800,60386515,3015,3015,3015,3015,0
20230714,183700,60386515,3015,3015,3015,3015,0
20230714,183600,60386515,3015,3015,3015,3015,0
20230714,183500,60386515,3015,3015,3015,3015,0
20230714,183400,60386515,3015,3015,3015,3015,0
20230714,183300,60386515,3015,3015,3015,3015,0
20230714,183200,60386515,3015,3015,3015,3015,0
20230714,183100,60386515,3015,3015,3015,3015,0
20230714,183000,60386515,3015,3015,3015,3015,0
20230714,182900,60386515,3015,3015,3015,3015,0
20230714,182800,60386515,3015,3015,3015,3015,0
20230714,182700,60386515,3015,3015,3015,3015,0
20230714,182600,60386515,3015,3015,3015,3015,0
20230714,182500,60386515,3015,3015,3015,3015,0
20230714,182400,60386515,3015,3015,3015,3015,0
20230714,182300,60386515,3015,3015,3015,3015,0
20230714,182200,60386515,3015,3015,3015,3015,0
20230714,182100,60386515,3015,3015,3015,3015,0
20230714,182000,60386515,3015,3015,3015,3015,0
20230714,181900,60386515,3015,3015,3015,3015,0
20230714,181800,60386515,3015,3015,3015,3015,0
20230714,181700,60386515,3015,3015,3015,3015,0
20230714,181600,60386515,3015,3015,3015,3015,0
20230714,181500,60386515,3015,3015,3015,3015,0
20230714,181400,60386515,3015,3015,3015,3015,98
20230714,181300,60386515,3015,3015,3015,3015,0
20230714,181200,60386515,3015,3015,3015,3015,0
20230714,181100,60386515,3015,3015,3015,3015,0
20230714,181000,60386515,3015,3015,3015,3015,0
20230714,180900,60386515,3015,3015,3015,3015,0
20230714,180800,60386515,3015,3015,3015,3015,0
20230714,180700,60386515,3015,3015,3015,3015,0
20230714,180600,60386515,3015,3015,3015,3015,0
20230714,180500,60386515,3015,3015,3015,3015,0
20230714,180400,60386515,3015,3015,3015,3015,0
20230714,180300,60386515,3015,3015,3015,3015,0
20230714,180200,60386515,3015,3015,3015,3015,0
20230714,180100,60386515,3015,3015,3015,3015,0
20230714,180000,60386515,3015,3015,3015,3015,0
20230714,175900,60386515,3015,3015,3015,3015,0
20230714,175800,60386515,3015,3015,3015,3015,0
20230714,175700,60386515,3015,3015,3015,3015,0
20230714,175600,60386515,3015,3015,3015,3015,0
20230714,175500,60386515,3015,3015,3015,3015,0
20230714,175400,60386515,3015,3015,3015,3015,0
20230714,175300,60386515,3015,3015,3015,3015,0
20230714,175200,60386515,3015,3015,3015,3015,0
20230714,175100,60386515,3015,3015,3015,3015,0
20230714,175000,60386515,3015,3015,3015,3015,0
20230714,174900,60386515,3015,3015,3015,3015,0
20230714,174800,60386515,3015,3015,3015,3015,0
20230714,174700,60386515,3015,3015,3015,3015,0
20230714,174600,60386515,3015,3015,3015,3015,0
20230714,174500,60386515,3015,3015,3015,3015,0
20230714,174400,60386515,3015,3015,3015,3015,98
20230714,174300,60386515,3015,3015,3015,3015,0
20230714,174200,60386515,3015,3015,3015,3015,0
20230714,174100,60386515,3015,3015,3015,3015,0
20230714,174000,60386515,3015,3015,3015,3015,0
20230714,173900,60386515,3015,3015,3015,3015,0
20230714,173800,60386515,3015,3015,3015,3015,0
20230714,173700,60386515,3015,3015,3015,3015,0
20230714,173600,60386515,3015,3015,3015,3015,0
20230714,173500,60386515,3015,3015,3015,3015,0
20230714,173400,60386515,3015,3015,3015,3015,0
20230714,173300,60386515,3015,3015,3015,3015,0
20230714,173200,60386515,3015,3015,3015,3015,0
20230714,173100,60386515,3015,3015,3015,3015,0
20230714,173000,60386515,3015,3015,3015,3015,0
20230714,172900,60386515,3015,3015,3015,3015,0
20230714,172800,60386515,3015,3015,3015,3015,0
20230714,172700,60386515,3015,3015,3015,3015,0
20230714,172600,60386515,3015,3015,3015,3015,0
20230714,172500,60386515,3015,3015,3015,3015,0
20230714,172400,60386515,3015,3015,3015,3015,0
20230714,172300,60386515,3015,3015,3015,3015,0
20230714,172200,60386515,3015,3015,3015,3015,0
20230714,172100,60386515,3015,3015,3015,3015,0
20230714,172000,60386515,3015,3015,3015,3015,0
20230714,171900,60386515,3015,3015,3015,3015,0
20230714,171800,60386515,3015,3015,3015,3015,0
20230714,171700,60386515,3015,3015,3015,3015,0
20230714,171600,60386515,3015,3015,3015,3015,0
20230714,171500,60386515,3015,3015,3015,3015,0
20230714,171400,60386515,3015,3015,3015,3015,98
20230714,171300,60386515,3015,3015,3015,3015,0
20230714,171200,60386515,3015,3015,3015,3015,0
20230714,171100,60386515,3015,3015,3015,3015,0
20230714,171000,60386515,3015,3015,3015,3015,0
20230714,170900,60386515,3015,3015,3015,3015,0
20230714,170800,60386515,3015,3015,3015,3015,0
20230714,170700,60386515,3015,3015,3015,3015,0
20230714,170600,60386515,3015,3015,3015,3015,0
20230714,170500,60386515,3015,3015,3015,3015,0
20230714,170400,60386515,3015,3015,3015,3015,0
20230714,170300,60386515,3015,3015,3015,3015,0
20230714,170200,60386515,3015,3015,3015,3015,0
20230714,170100,60386515,3015,3015,3015,3015,0
20230714,170000,60386515,3015,3015,3015,3015,0
20230714,165900,60386515,3015,3015,3015,3015,0
20230714,165800,60386515,3015,3015,3015,3015,0
20230714,165700,60386515,3015,3015,3015,3015,0
20230714,165600,60386515,3015,3015,3015,3015,0
20230714,165500,60386515,3015,3015,3015,3015,0
20230714,165400,60386515,3015,3015,3015,3015,0
20230714,165300,60386515,3015,3015,3015,3015,0
20230714,165200,60386515,3015,3015,3015,3015,0
20230714,165100,60386515,3015,3015,3015,3015,0
20230714,165000,60386515,3015,3015,3015,3015,0
20230714,164900,60386515,3015,3015,3015,3015,0
20230714,164800,60386515,3015,3015,3015,3015,0
20230714,164700,60386515,3015,3015,3015,3015,0
20230714,164600,60386515,3015,3015,3015,3015,0
20230714,164500,60386515,3015,3015,3015,3015,0
20230714,164400,60386515,3015,3015,3015,3015,98
20230714,164300,60386515,3015,3015,3015,3015,0
20230714,164200,60386515,3015,3015,3015,3015,0
20230714,164100,60386515,3015,3015,3015,3015,0
20230714,164000,60386515,3015,3015,3015,3015,0
20230714,163900,60386515,3015,3015,3015,3015,0
20230714,163800,60386515,3015,3015,3015,3015,0
20230714,163700,60386515,3015,3015,3015,3015,0
20230714,163600,60386515,3015,3015,3015,3015,0
20230714,163500,60386515,3015,3015,3015,3015,0
20230714,163400,60386515,3015,3015,3015,3015,0
20230714,163300,60386515,3015,3015,3015,3015,0
20230714,163200,60386515,3015,3015,3015,3015,0
20230714,163100,60386515,3015,3015,3015,3015,0
20230714,163000,60386515,3015,3015,3015,3015,0
20230714,162900,60386515,3015,3015,3015,3015,0
20230714,162800,60386515,3015,3015,3015,3015,0
20230714,162700,60386515,3015,3015,3015,3015,0
20230714,162600,60386515,3015,3015,3015,3015,0
20230714,162500,60386515,3015,3015,3015,3015,0
20230714,162400,60386515,3015,3015,3015,3015,0
20230714,162300,60386515,3015,3015,3015,3015,0
20230714,162200,60386515,3015,3015,3015,3015,0
20230714,162100,60386515,3015,3015,3015,3015,0
20230714,162000,60386515,3015,3015,3015,3015,0
20230714,161900,60386515,3015,3015,3015,3015,0
20230714,161800,60386515,3015,3015,3015,3015,0
20230714,161700,60386515,3015,3015,3015,3015,0
20230714,161600,60386515,3015,3015,3015,3015,0
20230714,161500,60386515,3015,3015,3015,3015,0
20230714,161400,60386515,3015,3015,3015,3015,98
20230714,161300,60386515,3015,3015,3015,3015,0
20230714,161200,60386515,3015,3015,3015,3015,0
20230714,161100,60386515,3015,3015,3015,3015,0
20230714,161000,60386515,3015,3015,3015,3015,0
20230714,160900,60386515,3015,3015,3015,3015,0
20230714,160800,60386515,3015,3015,3015,3015,0
20230714,160700,60386515,3015,3015,3015,3015,0
20230714,160600,60386515,3015,3015,3015,3015,0
20230714,160500,60386515,3015,3015,3015,3015,0
20230714,160400,60386515,3015,3015,3015,3015,0
20230714,160300,60386515,3015,3015,3015,3015,0
20230714,160200,60386515,3015,3015,3015,3015,0
20230714,160100,60386515,3015,3015,3015,3015,0
20230714,160000,60386515,3015,3015,3015,3015,0
20230714,155900,60386515,3015,3015,3015,3015,0
20230714,155800,60386515,3015,3015,3015,3015,0
20230714,155700,60386515,3015,3015,3015,3015,0
20230714,155600,60386515,3015,3015,3015,3015,0
20230714,155500,60386515,3015,3015,3015,3015,0
20230714,155400,60386515,3015,3015,3015,3015,0
20230714,155300,60386515,3015,3015,3015,3015,0
20230714,155200,60386515,3015,3015,3015,3015,0
20230714,155100,60386515,3015,3015,3015,3015,0
20230714,155000,60386515,3015,3015,3015,3015,0
20230714,154900,60386515,3015,3015,3015,3015,0
20230714,154800,60386515,3015,3015,3015,3015,0
20230714,154700,60386515,3015,3015,3015,3015,0
20230714,154600,60386515,3015,3015,3015,3015,0
20230714,154500,60386515,3015,3015,3015,3015,0
20230714,154400,60386515,3015,3015,3015,3015,98
20230714,154300,60386515,3015,3015,3015,3015,0
20230714,154200,60386515,3015,3015,3015,3015,0
20230714,154100,60386515,3015,3015,3015,3015,0
20230714,154000,60386515,3015,3015,3015,3015,0
20230714,153900,60386515,3015,3015,3015,3015,0
20230714,153800,60386515,3015,3015,3015,3015,0
20230714,153700,60386515,3015,3015,3015,3015,0
20230714,153600,60386515,3015,3015,3015,3015,0
20230714,153500,60386515,3015,3015,3015,3015,0
20230714,153400,60386515,3015,3015,3015,3015,0
20230714,153300,60386515,3015,3015,3015,3015,0
20230714,153200,60386515,3015,3015,3015,3015,0
20230714,153100,60386515,3015,3015,3015,3015,0
20230714,153000,60386515,3015,3015,3015,3015,98
20230714,152900,60091045,3015,3015,3015,3015,0
20230714,152800,60091045,3015,3015,3015,3015,0
20230714,152700,60091045,3015,3015,3015,3015,0
20230714,152600,60091045,3015,3015,3015,3015,0
20230714,152500,60091045,3015,3015,3015,3015,0
20230714,152400,60091045,3015,3015,3015,3015,0
20230714,152300,60091045,3015,3015,3015,3015,0
20230714,152200,60091045,3015,3015,3015,3015,0
20230714,152100,60091045,3015,3015,3015,3015,0
20230714,152000,60091045,3015,3015,3015,3015,0
20230714,151900,60091045,3015,3015,3015,3015,0
20230714,151800,60091045,3015,3015,3015,3015,0
20230714,151700,60091045,3015,3015,3015,3015,66
20230714,151600,59892055,3015,3015,3015,3015,0
20230714,151500,59892055,3015,3015,3015,3015,22
20230714,151400,59825725,3015,3015,3015,3015,1
20230714,151300,59822710,3015,3015,3015,3015,0
20230714,151200,59822710,3015,3015,3015,3015,0
20230714,151100,59822710,3015,3015,3015,3015,71
20230714,151000,59608645,3015,3015,3015,3015,0
20230714,150900,59608645,3015,3015,3015,3015,0
20230714,150800,59608645,3015,3015,3015,3015,0
20230714,150700,59608645,3015,3015,3015,3015,0
20230714,150600,59608645,3015,3015,3015,3015,0
20230714,150500,59608645,3015,3015,3015,3015,0
20230714,150400,59608645,3015,3015,3015,3015,0
20230714,150300,59608645,3015,3015,3015,3015,2
20230714,150200,59602615,3010,3010,3010,3010,0
20230714,150100,59602615,3010,3010,3010,3010,0
20230714,150000,59602615,3010,3010,3010,3010,393
20230714,145900,58419685,3005,3005,3005,3005,0
20230714,145800,58419685,3005,3005,3005,3005,0
20230714,145700,58419685,3005,3005,3005,3005,0
20230714,145600,58419685,3005,3005,3005,3005,14
20230714,145500,58377615,3005,3005,3005,3005,0
20230714,145400,58377615,3005,3005,3005,3005,0
20230714,145300,58377615,3005,3005,3005,3005,200
20230714,145200,57776615,3005,3005,3005,3005,27
20230714,145100,57695480,3010,3010,3010,3010,193
20230714,145000,57114550,3015,3015,3015,3015,0
20230714,144900,57114550,3015,3015,3015,3015,0
20230714,144800,57114550,3015,3015,3015,3015,0
20230714,144700,57114550,3015,3015,3015,3015,0
20230714,144600,57114550,3015,3015,3015,3015,0
20230714,144500,57114550,3015,3015,3015,3015,0
20230714,144400,57114550,3015,3015,3015,3015,1
20230714,144300,57111535,3015,3015,3015,3015,0
20230714,144200,57111535,3015,3015,3015,3015,2
20230714,144100,57105505,3020,3020,3020,3020,0
20230714,144000,57105505,3020,3020,3020,3020,0
20230714,143900,57105505,3020,3020,3020,3020,0
20230714,143800,57105505,3020,3020,3020,3020,0
20230714,143700,57105505,3020,3020,3020,3020,0
20230714,143600,57105505,3020,3020,3020,3020,0
20230714,143500,57105505,3020,3020,3020,3020,0
20230714,143400,57105505,3020,3015,3020,3015,33
20230714,143300,57005850,3020,3020,3020,3020,5
20230714,143200,56990750,3000,3000,3000,3000,0
20230714,143100,56990750,3000,3000,3000,3000,408
20230714,143000,55766750,3000,3000,3000,3000,0
20230714,142900,55766750,3000,3010,3010,3000,5657
20230714,142800,38785645,3015,3015,3015,3015,0
20230714,142700,38785645,3015,3015,3015,3015,0
20230714,142600,38785645,3015,3015,3015,3015,0
20230714,142500,38785645,3015,3015,3015,3015,10
20230714,142400,38755495,3015,3015,3015,3015,0
20230714,142300,38755495,3015,3015,3015,3015,0
20230714,142200,38755495,3015,3015,3015,3015,0
20230714,142100,38755495,3015,3015,3015,3015,0
20230714,142000,38755495,3015,3015,3015,3015,0
20230714,141900,38755495,3015,3015,3015,3015,9
20230714,141800,38728360,3015,3015,3015,3015,0
20230714,141700,38728360,3015,3015,3015,3015,0
20230714,141600,38728360,3015,3015,3015,3015,0
20230714,141500,38728360,3015,3015,3015,3015,0
20230714,141400,38728360,3015,3015,3015,3015,0
20230714,141300,38728360,3015,3015,3015,3015,0
20230714,141200,38728360,3015,3015,3015,3015,1
20230714,141100,38725345,3015,3015,3015,3015,0
20230714,141000,38725345,3015,3015,3015,3015,0
20230714,140900,38725345,3015,3015,3015,3015,0
20230714,140800,38725345,3015,3015,3015,3015,0
20230714,140700,38725345,3015,3015,3015,3015,0
20230714,140600,38725345,3015,3015,3015,3015,31
20230714,140500,38631880,3010,3010,3010,3010,0
20230714,140400,38631880,3010,3010,3010,3010,0
20230714,140300,38631880,3010,3010,3010,3010,0
20230714,140200,38631880,3010,3010,3010,3010,0
20230714,140100,38631880,3010,3010,3010,3010,0
20230714,140000,38631880,3010,3010,3010,3010,0
20230714,135900,38631880,3010,3010,3010,3010,100
20230714,135800,38330880,3005,3005,3005,3005,0
20230714,135700,38330880,3005,3005,3005,3005,0
20230714,135600,38330880,3005,3005,3005,3005,0
20230714,135500,38330880,3005,3005,3005,3005,0
20230714,135400,38330880,3005,3005,3005,3005,0
20230714,135300,38330880,3005,3005,3005,3005,0
20230714,135200,38330880,3005,3005,3005,3005,0
20230714,135100,38330880,3005,3005,3005,3005,0
20230714,135000,38330880,3005,3005,3005,3005,0
20230714,134900,38330880,3005,3015,3015,3005,225
20230714,134800,37654715,3020,3020,3020,3020,0
20230714,134700,37654715,3020,3020,3020,3020,0
20230714,134600,37654715,3020,3020,3020,3020,0
20230714,134500,37654715,3020,3020,3020,3020,3
20230714,134400,37645655,3020,3020,3020,3020,5
20230714,134300,37630555,3020,3020,3020,3020,0
20230714,134200,37630555,3020,3020,3020,3020,0
20230714,134100,37630555,3020,3020,3020,3020,0
20230714,134000,37630555,3020,3020,3020,3020,0
20230714,133900,37630555,3020,3020,3020,3020,1
20230714,133800,37627535,3020,3020,3020,3020,0
20230714,133700,37627535,3020,3020,3020,3020,0
20230714,133600,37627535,3020,3020,3020,3020,0
20230714,133500,37627535,3020,3020,3020,3020,0
20230714,133400,37627535,3020,3020,3020,3020,4
20230714,133300,37615455,3020,3005,3020,3005,170
20230714,133200,37103540,3010,3010,3010,3010,140
20230714,133100,36682140,3010,3010,3010,3010,0
20230714,133000,36682140,3010,3010,3010,3010,50
20230714,132900,36531640,3020,3020,3020,3020,0
20230714,132800,36531640,3020,3020,3020,3020,20
20230714,132700,36471240,3020,3020,3020,3020,0
20230714,132600,36471240,3020,3020,3020,3020,5
20230714,132500,36456140,3025,3025,3025,3025,0
20230714,132400,36456140,3025,3025,3025,3025,0
20230714,132300,36456140,3025,3025,3025,3025,36
20230714,132200,36347240,3025,3025,3025,3025,0
20230714,132100,36347240,3025,3025,3025,3025,19
20230714,132000,36289765,3025,3025,3025,3025,5
20230714,131900,36274640,3005,3005,3005,3005,0
20230714,131800,36274640,3005,3005,3005,3005,0
20230714,131700,36274640,3005,3005,3005,3005,0
20230714,131600,36274640,3005,3005,3005,3005,0
20230714,131500,36274640,3005,3005,3005,3005,0
20230714,131400,36274640,3005,3005,3005,3005,0
20230714,131300,36274640,3005,3005,3005,3005,0
20230714,131200,36274640,3005,3010,3010,3005,431
20230714,131100,34979255,3015,3015,3015,3010,1467
20230714,131000,30562250,3020,3015,3020,3015,985
20230714,130900,27592450,3020,3020,3020,3020,164
20230714,130800,27097170,3020,3020,3020,3020,0
20230714,130700,27097170,3020,3020,3020,3020,0
20230714,130600,27097170,3020,3020,3020,3020,0
20230714,130500,27097170,3020,3020,3020,3020,14
20230714,130400,27054890,3020,3020,3020,3020,22
20230714,130300,26988450,3025,3025,3025,3025,0
20230714,130200,26988450,3025,3025,3025,3025,0
20230714,130100,26988450,3025,3025,3025,3025,40
20230714,130000,26867450,3025,3025,3025,3025,59
20230714,125900,26688975,3025,3025,3025,3025,500
20230714,125800,25176475,3020,3020,3020,3020,100
20230714,125700,24874475,3025,3025,3025,3025,0
20230714,125600,24874475,3025,3025,3025,3025,0
20230714,125500,24874475,3025,3025,3025,3025,0
20230714,125400,24874475,3025,3025,3025,3025,0
20230714,125300,24874475,3025,3025,3025,3025,0
20230714,125200,24874475,3025,3025,3025,3025,0
20230714,125100,24874475,3025,3025,3025,3025,0
20230714,125000,24874475,3025,3025,3025,3025,0
20230714,124900,24874475,3025,3025,3025,3025,0
20230714,124800,24874475,3025,3025,3025,3025,0
20230714,124700,24874475,3025,3025,3025,3025,0
20230714,124600,24874475,3025,3025,3025,3025,0
20230714,124500,24874475,3025,3025,3025,3025,0
20230714,124400,24874475,3025,3025,3025,3025,0
20230714,124300,24874475,3025,3025,3025,3025,0
20230714,124200,24874475,3025,3025,3025,3025,0
20230714,124100,24874475,3025,3025,3025,3025,20
20230714,124000,24813975,3030,3030,3030,3030,0
20230714,123900,24813975,3030,3030,3030,3030,0
20230714,123800,24813975,3030,3030,3030,3030,0
20230714,123700,24813975,3030,3030,3030,3030,0
20230714,123600,24813975,3030,3030,3030,3030,0
20230714,123500,24813975,3030,3030,3030,3030,0
20230714,123400,24813975,3030,3030,3030,3030,0
20230714,123300,24813975,3030,3030,3030,3030,0
20230714,123200,24813975,3030,3030,3030,3030,0
20230714,123100,24813975,3030,3030,3030,3030,0
20230714,123000,24813975,3030,3030,3030,3030,0
20230714,122900,24813975,3030,3030,3030,3030,0
20230714,122800,24813975,3030,3030,3030,3030,0
20230714,122700,24813975,3030,3030,3030,3030,0
20230714,122600,24813975,3030,3030,3030,3030,0
20230714,122500,24813975,3030,3030,3030,3030,0
20230714,122400,24813975,3030,3030,3030,3030,0
20230714,122300,24813975,3030,3030,3030,3030,0
20230714,122200,24813975,3030,3030,3030,3030,0
20230714,122100,24813975,3030,3030,3030,3030,0
20230714,122000,24813975,3030,3030,3030,3030,0
20230714,121900,24813975,3030,3025,3030,3025,1136
20230714,121800,21374075,3025,3025,3025,3025,0
20230714,121700,21374075,3025,3025,3025,3025,0
20230714,121600,21374075,3025,3025,3025,3025,0
20230714,121500,21374075,3025,3025,3025,3025,0
20230714,121400,21374075,3025,3025,3025,3025,0
20230714,121300,21374075,3025,3025,3025,3025,0
20230714,121200,21374075,3025,3025,3025,3025,0
20230714,121100,21374075,3025,3025,3025,3025,0
20230714,121000,21374075,3025,3025,3025,3025,6
20230714,120900,21355925,3015,3015,3015,3015,0
20230714,120800,21355925,3015,3015,3015,3015,0
20230714,120700,21355925,3015,3015,3015,3015,0
20230714,120600,21355925,3015,3015,3015,3015,0
20230714,120500,21355925,3015,3015,3015,3015,0
20230714,120400,21355925,3015,3015,3015,3015,0
20230714,120300,21355925,3015,3015,3015,3015,0
20230714,120200,21355925,3015,3015,3015,3015,20
20230714,120100,21295625,3015,3015,3015,3015,0
20230714,120000,21295625,3015,3015,3015,3015,107
20230714,115900,20973020,3020,3020,3020,3020,0
20230714,115800,20973020,3020,3020,3020,3020,93
20230714,115700,20692160,3020,3020,3020,3020,0
20230714,115600,20692160,3020,3020,3020,3020,0
20230714,115500,20692160,3020,3020,3020,3020,0
20230714,115400,20692160,3020,3020,3020,3020,0
20230714,115300,20692160,3020,3020,3020,3020,0
20230714,115200,20692160,3020,3020,3020,3020,10
20230714,115100,20661960,3020,3020,3020,3020,0
20230714,115000,20661960,3020,3020,3020,3020,100
20230714,114900,20359960,3020,3020,3020,3020,50
20230714,114800,20208960,3020,3020,3020,3020,0
20230714,114700,20208960,3020,3020,3020,3020,18
20230714,114600,20154600,3020,3020,3020,3020,2
20230714,114500,20148560,3020,3020,3020,3020,5
20230714,114400,20133460,3025,3025,3025,3025,0
20230714,114300,20133460,3025,3025,3025,3025,0
20230714,114200,20133460,3025,3025,3025,3025,0
20230714,114100,20133460,3025,3025,3025,3025,0
20230714,114000,20133460,3025,3025,3025,3025,1
20230714,113900,20130435,3015,3020,3020,3015,200
20230714,113800,19527410,3015,3015,3015,3015,0
20230714,113700,19527410,3015,3015,3015,3015,0
20230714,113600,19527410,3015,3015,3015,3015,0
20230714,113500,19527410,3015,3015,3015,3015,0
20230714,113400,19527410,3015,3015,3015,3015,300
20230714,113300,18622910,3015,3015,3015,3015,0
20230714,113200,18622910,3015,3015,3015,3015,0
20230714,113100,18622910,3015,3015,3015,3015,11
20230714,113000,18589745,3015,3015,3015,3015,0
20230714,112900,18589745,3015,3015,3015,3015,0
20230714,112800,18589745,3015,3015,3015,3015,0
20230714,112700,18589745,3015,3015,3015,3015,0
20230714,112600,18589745,3015,3015,3015,3015,500
20230714,112500,17082245,3015,3020,3020,3015,5
20230714,112400,17067165,3030,3030,3030,3030,0
20230714,112300,17067165,3030,3030,3030,3030,0
20230714,112200,17067165,3030,3030,3030,3030,0
20230714,112100,17067165,3030,3030,3030,3030,0
20230714,112000,17067165,3030,3030,3030,3030,0
20230714,111900,17067165,3030,3030,3030,3030,0
20230714,111800,17067165,3030,3030,3030,3030,0
20230714,111700,17067165,3030,3030,3030,3030,2
20230714,111600,17061105,3020,3020,3020,3020,0
20230714,111500,17061105,3020,3020,3020,3020,0
20230714,111400,17061105,3020,3020,3020,3020,0
20230714,111300,17061105,3020,3020,3020,3020,0
20230714,111200,17061105,3020,3020,3020,3020,0
20230714,111100,17061105,3020,3020,3020,3020,0
20230714,111000,17061105,3020,3020,3020,3020,0
20230714,110900,17061105,3020,3020,3020,3020,112
20230714,110800,16722865,3020,3020,3020,3020,0
20230714,110700,16722865,3020,3020,3020,3020,205
20230714,110600,16103765,3030,3030,3030,3030,0
20230714,110500,16103765,3030,3030,3030,3030,0
20230714,110400,16103765,3030,3030,3030,3030,0
20230714,110300,16103765,3030,3030,3030,3030,0
20230714,110200,16103765,3030,3030,3030,3030,0
20230714,110100,16103765,3030,3030,3030,3030,0
20230714,110000,16103765,3030,3030,3030,3030,500
20230714,105900,14588765,3030,3030,3030,3030,5
20230714,105800,14573615,3025,3025,3025,3025,262
20230714,105700,13781065,3025,3025,3025,3025,0
20230714,105600,13781065,3025,3025,3025,3025,0
20230714,105500,13781065,3025,3025,3025,3025,0
20230714,105400,13781065,3025,3025,3025,3025,0
20230714,105300,13781065,3025,3025,3025,3025,0
20230714,105200,13781065,3025,3025,3025,3025,0
20230714,105100,13781065,3025,3025,3025,3025,0
20230714,105000,13781065,3025,3025,3025,3025,0
20230714,104900,13781065,3025,3025,3025,3025,0
20230714,104800,13781065,3025,3025,3025,3025,1
20230714,104700,13778040,3020,3020,3020,3020,0
20230714,104600,13778040,3020,3020,3020,3020,1
20230714,104500,13775020,3025,3025,3025,3025,0
20230714,104400,13775020,3025,3025,3025,3025,0
20230714,104300,13775020,3025,3025,3025,3025,0
20230714,104200,13775020,3025,3025,3025,3025,2
20230714,104100,13768970,3025,3025,3025,3025,0
20230714,104000,13768970,3025,3025,3025,3025,0
20230714,103900,13768970,3025,3025,3025,3025,0
20230714,103800,13768970,3025,3025,3025,3025,0
20230714,103700,13768970,3025,3025,3025,3025,0
20230714,103600,13768970,3025,3025,3025,3025,0
20230714,103500,13768970,3025,3025,3025,3025,0
20230714,103400,13768970,3025,3025,3025,3025,0
20230714,103300,13768970,3025,3025,3025,3025,5
20230714,103200,13753845,3025,3025,3025,3025,0
20230714,103100,13753845,3025,3025,3025,3025,0
20230714,103000,13753845,3025,3025,3025,3025,0
20230714,102900,13753845,3025,3025,3025,3025,0
20230714,102800,13753845,3025,3025,3025,3025,0
20230714,102700,13753845,3025,3025,3025,3025,0
20230714,102600,13753845,3025,3025,3025,3025,0
20230714,102500,13753845,3025,3025,3025,3025,0
20230714,102400,13753845,3025,3025,3025,3025,0
20230714,102300,13753845,3025,3025,3025,3025,0
20230714,102200,13753845,3025,3025,3025,3025,0
20230714,102100,13753845,3025,3025,3025,3025,0
20230714,102000,13753845,3025,3025,3025,3025,0
20230714,101900,13753845,3025,3025,3025,3025,0
20230714,101800,13753845,3025,3025,3025,3025,0
20230714,101700,13753845,3025,3025,3025,3025,0
20230714,101600,13753845,3025,3025,3025,3025,0
20230714,101500,13753845,3025,3025,3025,3025,0
20230714,101400,13753845,3025,3025,3025,3025,0
20230714,101300,13753845,3025,3025,3025,3025,0
20230714,101200,13753845,3025,3025,3025,3025,0
20230714,101100,13753845,3025,3025,3025,3025,0
20230714,101000,13753845,3025,3025,3025,3025,0
20230714,100900,13753845,3025,3025,3025,3025,0
20230714,100800,13753845,3025,3025,3025,3025,0
20230714,100700,13753845,3025,3025,3025,3025,0
20230714,100600,13753845,3025,3025,3025,3025,0
20230714,100500,13753845,3025,3025,3025,3025,100
20230714,100400,13451345,3025,3025,3025,3025,0
20230714,100300,13451345,3025,3025,3025,3025,0
20230714,100200,13451345,3025,3025,3025,3025,0
20230714,100100,13451345,3025,3025,3025,3025,0
20230714,100000,13451345,3025,3025,3025,3025,0
20230714,095900,13451345,3025,3025,3025,3025,0
20230714,095800,13451345,3025,3025,3025,3025,0
20230714,095700,13451345,3025,3025,3025,3025,1
20230714,095600,13448320,3020,3020,3020,3020,0
20230714,095500,13448320,3020,3020,3020,3020,0
20230714,095400,13448320,3020,3020,3020,3020,110
20230714,095300,13116120,3030,3030,3030,3030,1
20230714,095200,13113090,3030,3030,3030,3030,0
20230714,095100,13113090,3030,3030,3030,3030,0
20230714,095000,13113090,3030,3030,3030,3030,0
20230714,094900,13113090,3030,3030,3030,3030,1
20230714,094800,13110060,3020,3020,3020,3020,0
20230714,094700,13110060,3020,3020,3020,3020,51
20230714,094600,12956040,3020,3020,3020,3020,0
20230714,094500,12956040,3020,3020,3020,3020,0
20230714,094400,12956040,3020,3020,3020,3020,0
20230714,094300,12956040,3020,3020,3020,3020,0
20230714,094200,12956040,3020,3030,3030,3020,716
20230714,094100,10790480,3025,3025,3025,3025,0
20230714,094000,10790480,3025,3025,3025,3025,0
20230714,093900,10790480,3025,3025,3025,3025,0
20230714,093800,10790480,3025,3030,3030,3025,729
20230714,093700,8583785,3030,3030,3030,3030,0
20230714,093600,8583785,3030,3030,3030,3030,100
20230714,093500,8280785,3030,3030,3030,3030,1
20230714,093400,8277755,3030,3030,3030,3030,121
20230714,093300,7911125,3055,3055,3055,3055,0
20230714,093200,7911125,3055,3055,3055,3055,0
20230714,093100,7911125,3055,3055,3055,3055,0
20230714,093000,7911125,3055,3055,3055,3055,100
20230714,092900,7605625,3055,3040,3055,3040,50
20230714,092800,7452965,3055,3055,3055,3055,0
20230714,092700,7452965,3055,3055,3055,3055,0
20230714,092600,7452965,3055,3055,3055,3055,0
20230714,092500,7452965,3055,3055,3055,3055,0
20230714,092400,7452965,3055,3055,3055,3055,0
20230714,092300,7452965,3055,3035,3055,3035,121
20230714,092200,7084010,3035,3035,3035,3035,355
20230714,092100,6006585,3035,3035,3035,3035,3
20230714,092000,5997480,3035,3035,3035,3035,0
20230714,091900,5997480,3035,3035,3035,3035,500
20230714,091800,4479980,3040,3040,3040,3040,0
20230714,091700,4479980,3040,3040,3040,3040,0
20230714,091600,4479980,3040,3040,3040,3040,58
20230714,091500,4303660,3040,3040,3040,3040,52
20230714,091400,4145580,3040,3040,3040,3040,0
20230714,091300,4145580,3040,3040,3040,3040,0
20230714,091200,4145580,3040,3040,3040,3040,0
20230714,091100,4145580,3040,3040,3040,3040,160
20230714,091000,3659180,3055,3055,3055,3055,0
20230714,090900,3659180,3055,3055,3055,3055,35
20230714,090800,3552255,3055,3055,3055,3055,1
20230714,090700,3549200,3055,3055,3055,3055,0
20230714,090600,3549200,3055,3055,3055,3055,0
20230714,090500,3549200,3055,3055,3055,3055,0
20230714,090400,3549200,3055,3055,3055,3055,0
20230714,090300,3549200,3055,3040,3055,3040,655
20230714,090200,1548335,3035,3035,3035,3035,0
20230714,090100,1548335,3035,3035,3035,3035,1
20230714,090000,1545300,3030,3030,3030,3030,510