KissMeData/065950/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192900,157774625,2995,2995,2995,2995,266
20230704,192800,157774625,2995,2995,2995,2995,0
20230704,192700,157774625,2995,2995,2995,2995,0
20230704,192600,157774625,2995,2995,2995,2995,0
20230704,192500,157774625,2995,2995,2995,2995,0
20230704,192400,157774625,2995,2995,2995,2995,0
20230704,192300,157774625,2995,2995,2995,2995,0
20230704,192200,157774625,2995,2995,2995,2995,0
20230704,192100,157774625,2995,2995,2995,2995,0
20230704,192000,157774625,2995,2995,2995,2995,0
20230704,191900,157774625,2995,2995,2995,2995,0
20230704,191800,157774625,2995,2995,2995,2995,0
20230704,191700,157774625,2995,2995,2995,2995,0
20230704,191600,157774625,2995,2995,2995,2995,0
20230704,191500,157774625,2995,2995,2995,2995,0
20230704,191400,157774625,2995,2995,2995,2995,0
20230704,191300,157774625,2995,2995,2995,2995,0
20230704,191200,157774625,2995,2995,2995,2995,0
20230704,191100,157774625,2995,2995,2995,2995,0
20230704,191000,157774625,2995,2995,2995,2995,0
20230704,190900,157774625,2995,2995,2995,2995,0
20230704,190800,157774625,2995,2995,2995,2995,0
20230704,190700,157774625,2995,2995,2995,2995,0
20230704,190600,157774625,2995,2995,2995,2995,0
20230704,190500,157774625,2995,2995,2995,2995,0
20230704,190400,157774625,2995,2995,2995,2995,0
20230704,190300,157774625,2995,2995,2995,2995,0
20230704,190200,157774625,2995,2995,2995,2995,0
20230704,190100,157774625,2995,2995,2995,2995,0
20230704,190000,157774625,2995,2995,2995,2995,0
20230704,185900,157774625,2995,2995,2995,2995,266
20230704,185800,157774625,2995,2995,2995,2995,0
20230704,185700,157774625,2995,2995,2995,2995,0
20230704,185600,157774625,2995,2995,2995,2995,0
20230704,185500,157774625,2995,2995,2995,2995,0
20230704,185400,157774625,2995,2995,2995,2995,0
20230704,185300,157774625,2995,2995,2995,2995,0
20230704,185200,157774625,2995,2995,2995,2995,0
20230704,185100,157774625,2995,2995,2995,2995,0
20230704,185000,157774625,2995,2995,2995,2995,0
20230704,184900,157774625,2995,2995,2995,2995,0
20230704,184800,157774625,2995,2995,2995,2995,0
20230704,184700,157774625,2995,2995,2995,2995,0
20230704,184600,157774625,2995,2995,2995,2995,0
20230704,184500,157774625,2995,2995,2995,2995,0
20230704,184400,157774625,2995,2995,2995,2995,0
20230704,184300,157774625,2995,2995,2995,2995,0
20230704,184200,157774625,2995,2995,2995,2995,0
20230704,184100,157774625,2995,2995,2995,2995,0
20230704,184000,157774625,2995,2995,2995,2995,0
20230704,183900,157774625,2995,2995,2995,2995,0
20230704,183800,157774625,2995,2995,2995,2995,0
20230704,183700,157774625,2995,2995,2995,2995,0
20230704,183600,157774625,2995,2995,2995,2995,0
20230704,183500,157774625,2995,2995,2995,2995,0
20230704,183400,157774625,2995,2995,2995,2995,0
20230704,183300,157774625,2995,2995,2995,2995,0
20230704,183200,157774625,2995,2995,2995,2995,0
20230704,183100,157774625,2995,2995,2995,2995,0
20230704,183000,157774625,2995,2995,2995,2995,0
20230704,182900,157774625,2995,2995,2995,2995,266
20230704,182800,157774625,2995,2995,2995,2995,0
20230704,182700,157774625,2995,2995,2995,2995,0
20230704,182600,157774625,2995,2995,2995,2995,0
20230704,182500,157774625,2995,2995,2995,2995,0
20230704,182400,157774625,2995,2995,2995,2995,0
20230704,182300,157774625,2995,2995,2995,2995,0
20230704,182200,157774625,2995,2995,2995,2995,0
20230704,182100,157774625,2995,2995,2995,2995,0
20230704,182000,157774625,2995,2995,2995,2995,0
20230704,181900,157774625,2995,2995,2995,2995,0
20230704,181800,157774625,2995,2995,2995,2995,0
20230704,181700,157774625,2995,2995,2995,2995,0
20230704,181600,157774625,2995,2995,2995,2995,0
20230704,181500,157774625,2995,2995,2995,2995,0
20230704,181400,157774625,2995,2995,2995,2995,0
20230704,181300,157774625,2995,2995,2995,2995,0
20230704,181200,157774625,2995,2995,2995,2995,0
20230704,181100,157774625,2995,2995,2995,2995,0
20230704,181000,157774625,2995,2995,2995,2995,0
20230704,180900,157774625,2995,2995,2995,2995,0
20230704,180800,157774625,2995,2995,2995,2995,0
20230704,180700,157774625,2995,2995,2995,2995,0
20230704,180600,157774625,2995,2995,2995,2995,0
20230704,180500,157774625,2995,2995,2995,2995,0
20230704,180400,157774625,2995,2995,2995,2995,0
20230704,180300,157774625,2995,2995,2995,2995,0
20230704,180200,157774625,2995,2995,2995,2995,0
20230704,180100,157774625,2995,2995,2995,2995,0
20230704,180000,157774625,2995,2995,2995,2995,0
20230704,175900,157774625,2995,2995,2995,2995,266
20230704,175800,157774625,2995,2995,2995,2995,0
20230704,175700,157774625,2995,2995,2995,2995,0
20230704,175600,157774625,2995,2995,2995,2995,0
20230704,175500,157774625,2995,2995,2995,2995,0
20230704,175400,157774625,2995,2995,2995,2995,0
20230704,175300,157774625,2995,2995,2995,2995,0
20230704,175200,157774625,2995,2995,2995,2995,0
20230704,175100,157774625,2995,2995,2995,2995,0
20230704,175000,157774625,2995,2995,2995,2995,0
20230704,174900,157774625,2995,2995,2995,2995,0
20230704,174800,157774625,2995,2995,2995,2995,0
20230704,174700,157774625,2995,2995,2995,2995,0
20230704,174600,157774625,2995,2995,2995,2995,0
20230704,174500,157774625,2995,2995,2995,2995,0
20230704,174400,157774625,2995,2995,2995,2995,0
20230704,174300,157774625,2995,2995,2995,2995,0
20230704,174200,157774625,2995,2995,2995,2995,0
20230704,174100,157774625,2995,2995,2995,2995,0
20230704,174000,157774625,2995,2995,2995,2995,0
20230704,173900,157774625,2995,2995,2995,2995,0
20230704,173800,157774625,2995,2995,2995,2995,0
20230704,173700,157774625,2995,2995,2995,2995,0
20230704,173600,157774625,2995,2995,2995,2995,0
20230704,173500,157774625,2995,2995,2995,2995,0
20230704,173400,157774625,2995,2995,2995,2995,0
20230704,173300,157774625,2995,2995,2995,2995,0
20230704,173200,157774625,2995,2995,2995,2995,0
20230704,173100,157774625,2995,2995,2995,2995,0
20230704,173000,157774625,2995,2995,2995,2995,0
20230704,172900,157774625,2995,2995,2995,2995,266
20230704,172800,157774625,2995,2995,2995,2995,0
20230704,172700,157774625,2995,2995,2995,2995,0
20230704,172600,157774625,2995,2995,2995,2995,0
20230704,172500,157774625,2995,2995,2995,2995,0
20230704,172400,157774625,2995,2995,2995,2995,0
20230704,172300,157774625,2995,2995,2995,2995,0
20230704,172200,157774625,2995,2995,2995,2995,0
20230704,172100,157774625,2995,2995,2995,2995,0
20230704,172000,157774625,2995,2995,2995,2995,0
20230704,171900,157774625,2995,2995,2995,2995,0
20230704,171800,157774625,2995,2995,2995,2995,0
20230704,171700,157774625,2995,2995,2995,2995,0
20230704,171600,157774625,2995,2995,2995,2995,0
20230704,171500,157774625,2995,2995,2995,2995,0
20230704,171400,157774625,2995,2995,2995,2995,0
20230704,171300,157774625,2995,2995,2995,2995,0
20230704,171200,157774625,2995,2995,2995,2995,0
20230704,171100,157774625,2995,2995,2995,2995,0
20230704,171000,157774625,2995,2995,2995,2995,0
20230704,170900,157774625,2995,2995,2995,2995,0
20230704,170800,157774625,2995,2995,2995,2995,0
20230704,170700,157774625,2995,2995,2995,2995,0
20230704,170600,157774625,2995,2995,2995,2995,0
20230704,170500,157774625,2995,2995,2995,2995,0
20230704,170400,157774625,2995,2995,2995,2995,0
20230704,170300,157774625,2995,2995,2995,2995,0
20230704,170200,157774625,2995,2995,2995,2995,0
20230704,170100,157774625,2995,2995,2995,2995,0
20230704,170000,157774625,2995,2995,2995,2995,0
20230704,165900,157774625,2995,2995,2995,2995,266
20230704,165800,157774625,2995,2995,2995,2995,0
20230704,165700,157774625,2995,2995,2995,2995,0
20230704,165600,157774625,2995,2995,2995,2995,0
20230704,165500,157774625,2995,2995,2995,2995,0
20230704,165400,157774625,2995,2995,2995,2995,0
20230704,165300,157774625,2995,2995,2995,2995,0
20230704,165200,157774625,2995,2995,2995,2995,0
20230704,165100,157774625,2995,2995,2995,2995,0
20230704,165000,157774625,2995,2995,2995,2995,0
20230704,164900,157774625,2995,2995,2995,2995,0
20230704,164800,157774625,2995,2995,2995,2995,0
20230704,164700,157774625,2995,2995,2995,2995,0
20230704,164600,157774625,2995,2995,2995,2995,0
20230704,164500,157774625,2995,2995,2995,2995,0
20230704,164400,157774625,2995,2995,2995,2995,0
20230704,164300,157774625,2995,2995,2995,2995,0
20230704,164200,157774625,2995,2995,2995,2995,0
20230704,164100,157774625,2995,2995,2995,2995,0
20230704,164000,157774625,2995,2995,2995,2995,0
20230704,163900,157774625,2995,2995,2995,2995,0
20230704,163800,157774625,2995,2995,2995,2995,0
20230704,163700,157774625,2995,2995,2995,2995,0
20230704,163600,157774625,2995,2995,2995,2995,0
20230704,163500,157774625,2995,2995,2995,2995,0
20230704,163400,157774625,2995,2995,2995,2995,0
20230704,163300,157774625,2995,2995,2995,2995,0
20230704,163200,157774625,2995,2995,2995,2995,0
20230704,163100,157774625,2995,2995,2995,2995,0
20230704,163000,157774625,2995,2995,2995,2995,0
20230704,162900,157774625,2995,2995,2995,2995,266
20230704,162800,157774625,2995,2995,2995,2995,0
20230704,162700,157774625,2995,2995,2995,2995,0
20230704,162600,157774625,2995,2995,2995,2995,0
20230704,162500,157774625,2995,2995,2995,2995,0
20230704,162400,157774625,2995,2995,2995,2995,0
20230704,162300,157774625,2995,2995,2995,2995,0
20230704,162200,157774625,2995,2995,2995,2995,0
20230704,162100,157774625,2995,2995,2995,2995,0
20230704,162000,157774625,2995,2995,2995,2995,0
20230704,161900,157774625,2995,2995,2995,2995,0
20230704,161800,157774625,2995,2995,2995,2995,0
20230704,161700,157774625,2995,2995,2995,2995,0
20230704,161600,157774625,2995,2995,2995,2995,0
20230704,161500,157774625,2995,2995,2995,2995,0
20230704,161400,157774625,2995,2995,2995,2995,0
20230704,161300,157774625,2995,2995,2995,2995,0
20230704,161200,157774625,2995,2995,2995,2995,0
20230704,161100,157774625,2995,2995,2995,2995,0
20230704,161000,157774625,2995,2995,2995,2995,0
20230704,160900,157774625,2995,2995,2995,2995,0
20230704,160800,157774625,2995,2995,2995,2995,0
20230704,160700,157774625,2995,2995,2995,2995,0
20230704,160600,157774625,2995,2995,2995,2995,0
20230704,160500,157774625,2995,2995,2995,2995,0
20230704,160400,157774625,2995,2995,2995,2995,0
20230704,160300,157774625,2995,2995,2995,2995,0
20230704,160200,157774625,2995,2995,2995,2995,0
20230704,160100,157774625,2995,2995,2995,2995,0
20230704,160000,157774625,2995,2995,2995,2995,0
20230704,155900,157774625,2995,2995,2995,2995,266
20230704,155800,157774625,2995,2995,2995,2995,0
20230704,155700,157774625,2995,2995,2995,2995,0
20230704,155600,157774625,2995,2995,2995,2995,0
20230704,155500,157774625,2995,2995,2995,2995,0
20230704,155400,157774625,2995,2995,2995,2995,0
20230704,155300,157774625,2995,2995,2995,2995,0
20230704,155200,157774625,2995,2995,2995,2995,0
20230704,155100,157774625,2995,2995,2995,2995,0
20230704,155000,157774625,2995,2995,2995,2995,0
20230704,154900,157774625,2995,2995,2995,2995,0
20230704,154800,157774625,2995,2995,2995,2995,0
20230704,154700,157774625,2995,2995,2995,2995,0
20230704,154600,157774625,2995,2995,2995,2995,0
20230704,154500,157774625,2995,2995,2995,2995,0
20230704,154400,157774625,2995,2995,2995,2995,0
20230704,154300,157774625,2995,2995,2995,2995,0
20230704,154200,157774625,2995,2995,2995,2995,0
20230704,154100,157774625,2995,2995,2995,2995,0
20230704,154000,157774625,2995,2995,2995,2995,0
20230704,153900,157774625,2995,2995,2995,2995,0
20230704,153800,157774625,2995,2995,2995,2995,0
20230704,153700,157774625,2995,2995,2995,2995,0
20230704,153600,157774625,2995,2995,2995,2995,0
20230704,153500,157774625,2995,2995,2995,2995,0
20230704,153400,157774625,2995,2995,2995,2995,0
20230704,153300,157774625,2995,2995,2995,2995,0
20230704,153200,157774625,2995,2995,2995,2995,0
20230704,153100,157774625,2995,2995,2995,2995,0
20230704,153000,157774625,2995,2995,2995,2995,266
20230704,152900,156977955,2995,2995,2995,2995,0
20230704,152800,156977955,2995,2995,2995,2995,0
20230704,152700,156977955,2995,2995,2995,2995,0
20230704,152600,156977955,2995,2995,2995,2995,0
20230704,152500,156977955,2995,2995,2995,2995,0
20230704,152400,156977955,2995,2995,2995,2995,0
20230704,152300,156977955,2995,2995,2995,2995,0
20230704,152200,156977955,2995,2995,2995,2995,0
20230704,152100,156977955,2995,2995,2995,2995,0
20230704,152000,156977955,2995,2995,2995,2995,0
20230704,151900,156977955,2995,2995,2995,2995,0
20230704,151800,156977955,2995,2990,2995,2990,2
20230704,151700,156971970,2990,2990,2990,2990,15
20230704,151600,156927120,2985,2985,2985,2985,7
20230704,151500,156906225,2990,2990,2990,2990,27
20230704,151400,156825495,2990,2990,2990,2990,0
20230704,151300,156825495,2990,2990,2990,2990,0
20230704,151200,156825495,2990,2990,2990,2990,0
20230704,151100,156825495,2990,2990,2990,2990,1
20230704,151000,156822505,2985,2995,2995,2985,514
20230704,150900,155288125,2990,2995,2995,2990,11
20230704,150800,155255185,2985,2985,2985,2985,0
20230704,150700,155255185,2985,2985,2985,2985,0
20230704,150600,155255185,2985,2985,2985,2985,0
20230704,150500,155255185,2985,2985,2985,2985,0
20230704,150400,155255185,2985,2985,2985,2985,75
20230704,150300,155031310,2990,2990,2990,2990,0
20230704,150200,155031310,2990,2990,2990,2990,139
20230704,150100,154615700,2995,2995,2995,2995,0
20230704,150000,154615700,2995,2995,2995,2995,3
20230704,145900,154606715,2995,2995,2995,2995,0
20230704,145800,154606715,2995,2990,2995,2990,2
20230704,145700,154600730,2990,2990,2990,2990,0
20230704,145600,154600730,2990,2990,2990,2990,0
20230704,145500,154600730,2990,2990,2990,2990,0
20230704,145400,154600730,2990,2990,2990,2990,0
20230704,145300,154600730,2990,2990,2990,2990,0
20230704,145200,154600730,2990,2990,2990,2990,0
20230704,145100,154600730,2990,2990,2990,2990,0
20230704,145000,154600730,2990,2990,2990,2990,0
20230704,144900,154600730,2990,2990,2990,2990,0
20230704,144800,154600730,2990,2990,2990,2990,117
20230704,144700,154250900,2990,2990,2990,2990,0
20230704,144600,154250900,2990,2990,2990,2990,0
20230704,144500,154250900,2990,2990,2990,2990,0
20230704,144400,154250900,2990,2990,2990,2990,0
20230704,144300,154250900,2990,2990,2990,2990,0
20230704,144200,154250900,2990,2990,2990,2990,0
20230704,144100,154250900,2990,2990,2990,2990,0
20230704,144000,154250900,2990,2990,2990,2990,0
20230704,143900,154250900,2990,2990,2990,2990,0
20230704,143800,154250900,2990,2990,2990,2990,4
20230704,143700,154238940,2990,2990,2990,2990,0
20230704,143600,154238940,2990,2990,2990,2990,0
20230704,143500,154238940,2990,2990,2990,2990,0
20230704,143400,154238940,2990,2990,2990,2990,0
20230704,143300,154238940,2990,2990,2990,2990,0
20230704,143200,154238940,2990,2990,2990,2990,0
20230704,143100,154238940,2990,2990,2990,2990,150
20230704,143000,153790440,2990,2990,2990,2990,0
20230704,142900,153790440,2990,2990,2990,2990,100
20230704,142800,153491440,3000,3000,3000,3000,0
20230704,142700,153491440,3000,3000,3000,3000,0
20230704,142600,153491440,3000,3000,3000,3000,0
20230704,142500,153491440,3000,3000,3000,3000,0
20230704,142400,153491440,3000,3000,3000,3000,2
20230704,142300,153485440,2995,2995,2995,2995,0
20230704,142200,153485440,2995,2995,2995,2995,777
20230704,142100,151158325,2985,2985,2985,2985,0
20230704,142000,151158325,2985,2985,2985,2985,0
20230704,141900,151158325,2985,2985,2985,2985,0
20230704,141800,151158325,2985,2985,2985,2985,0
20230704,141700,151158325,2985,2985,2985,2985,13
20230704,141600,151119520,2995,2995,2995,2995,0
20230704,141500,151119520,2995,2995,2995,2995,0
20230704,141400,151119520,2995,2995,2995,2995,0
20230704,141300,151119520,2995,2995,2995,2995,0
20230704,141200,151119520,2995,2995,2995,2995,1
20230704,141100,151116525,2985,2985,2985,2985,0
20230704,141000,151116525,2985,2985,2985,2985,0
20230704,140900,151116525,2985,2985,2985,2985,0
20230704,140800,151116525,2985,2985,2985,2985,0
20230704,140700,151116525,2985,2985,2985,2985,0
20230704,140600,151116525,2985,2985,2985,2985,0
20230704,140500,151116525,2985,2985,2985,2985,200
20230704,140400,150519525,2985,2985,2985,2985,0
20230704,140300,150519525,2985,2985,2985,2985,100
20230704,140200,150221025,2985,2985,2985,2985,0
20230704,140100,150221025,2985,2985,2985,2985,0
20230704,140000,150221025,2985,2985,2985,2985,0
20230704,135900,150221025,2985,2985,2985,2985,2
20230704,135800,150215055,2985,2985,2985,2985,0
20230704,135700,150215055,2985,2985,2985,2985,0
20230704,135600,150215055,2985,2985,2985,2985,26
20230704,135500,150137445,2980,2985,2985,2980,283
20230704,135400,149293125,2990,2990,2990,2990,317
20230704,135300,148345295,2995,2995,2995,2995,0
20230704,135200,148345295,2995,2995,2995,2995,0
20230704,135100,148345295,2995,2995,2995,2995,0
20230704,135000,148345295,2995,2995,2995,2995,0
20230704,134900,148345295,2995,2995,2995,2995,0
20230704,134800,148345295,2995,2995,2995,2995,0
20230704,134700,148345295,2995,2995,2995,2995,11
20230704,134600,148312350,3000,3000,3000,3000,0
20230704,134500,148312350,3000,3000,3000,3000,0
20230704,134400,148312350,3000,3000,3000,3000,0
20230704,134300,148312350,3000,3000,3000,3000,0
20230704,134200,148312350,3000,3000,3000,3000,0
20230704,134100,148312350,3000,3000,3000,3000,0
20230704,134000,148312350,3000,3000,3000,3000,0
20230704,133900,148312350,3000,3000,3000,3000,0
20230704,133800,148312350,3000,3000,3000,3000,0
20230704,133700,148312350,3000,3000,3000,3000,0
20230704,133600,148312350,3000,3000,3000,3000,0
20230704,133500,148312350,3000,3000,3000,3000,0
20230704,133400,148312350,3000,3000,3000,3000,0
20230704,133300,148312350,3000,3000,3000,3000,0
20230704,133200,148312350,3000,3000,3000,3000,0
20230704,133100,148312350,3000,3000,3000,3000,0
20230704,133000,148312350,3000,3000,3000,3000,0
20230704,132900,148312350,3000,3000,3000,3000,0
20230704,132800,148312350,3000,3000,3000,3000,0
20230704,132700,148312350,3000,2995,3000,2995,1854
20230704,132600,142751430,3000,3000,3000,3000,0
20230704,132500,142751430,3000,3000,3000,3000,0
20230704,132400,142751430,3000,3000,3000,3000,0
20230704,132300,142751430,3000,3000,3000,3000,0
20230704,132200,142751430,3000,3000,3000,3000,100
20230704,132100,142451430,2995,2995,2995,2995,461
20230704,132000,141070735,2990,2990,2990,2990,0
20230704,131900,141070735,2990,2990,2990,2990,0
20230704,131800,141070735,2990,2990,2990,2990,0
20230704,131700,141070735,2990,2990,2990,2990,10
20230704,131600,141040835,2995,2995,2995,2995,1
20230704,131500,141037840,2995,2995,2995,2995,0
20230704,131400,141037840,2995,2995,2995,2995,0
20230704,131300,141037840,2995,2995,2995,2995,40
20230704,131200,140918040,2995,2995,2995,2995,0
20230704,131100,140918040,2995,2995,2995,2995,0
20230704,131000,140918040,2995,2995,2995,2995,0
20230704,130900,140918040,2995,2995,2995,2995,0
20230704,130800,140918040,2995,2995,2995,2995,0
20230704,130700,140918040,2995,2995,2995,2995,848
20230704,130600,138378280,2990,2990,2990,2990,0
20230704,130500,138378280,2990,2990,2990,2990,0
20230704,130400,138378280,2990,2990,2990,2990,0
20230704,130300,138378280,2990,2990,2990,2990,0
20230704,130200,138378280,2990,2990,2990,2990,1
20230704,130100,138375290,2990,2990,2990,2990,0
20230704,130000,138375290,2990,2990,2990,2990,0
20230704,125900,138375290,2990,2990,2990,2990,0
20230704,125800,138375290,2990,2990,2990,2990,0
20230704,125700,138375290,2990,2990,2990,2990,0
20230704,125600,138375290,2990,2990,2990,2990,0
20230704,125500,138375290,2990,2990,2990,2990,0
20230704,125400,138375290,2990,2990,2990,2990,0
20230704,125300,138375290,2990,2990,2990,2990,262
20230704,125200,137591910,2985,2985,2985,2985,200
20230704,125100,136994910,2985,2990,2990,2985,700
20230704,125000,134902910,2990,2990,2990,2990,0
20230704,124900,134902910,2990,2990,2990,2990,0
20230704,124800,134902910,2990,2990,2990,2990,0
20230704,124700,134902910,2990,2990,2990,2990,2
20230704,124600,134896930,2990,2990,2990,2990,1
20230704,124500,134893940,2990,2990,2990,2990,0
20230704,124400,134893940,2990,2990,2990,2990,0
20230704,124300,134893940,2990,2985,2990,2985,14
20230704,124200,134852140,2990,2990,2990,2990,0
20230704,124100,134852140,2990,2990,2990,2990,0
20230704,124000,134852140,2990,2990,2990,2990,100
20230704,123900,134553140,3000,3000,3000,3000,0
20230704,123800,134553140,3000,3000,3000,3000,0
20230704,123700,134553140,3000,3000,3000,3000,0
20230704,123600,134553140,3000,3000,3000,3000,0
20230704,123500,134553140,3000,3000,3000,3000,0
20230704,123400,134553140,3000,3000,3000,3000,1
20230704,123300,134550140,3000,3000,3000,3000,0
20230704,123200,134550140,3000,3000,3000,3000,0
20230704,123100,134550140,3000,3000,3000,3000,0
20230704,123000,134550140,3000,2995,3000,2995,957
20230704,122900,131683855,3000,3000,3000,3000,0
20230704,122800,131683855,3000,3000,3000,3000,0
20230704,122700,131683855,3000,3000,3000,3000,0
20230704,122600,131683855,3000,3000,3000,3000,1
20230704,122500,131680855,3000,3000,3000,3000,2
20230704,122400,131674855,2995,2995,2995,2995,0
20230704,122300,131674855,2995,2995,2995,2995,0
20230704,122200,131674855,2995,2995,2995,2995,0
20230704,122100,131674855,2995,2995,2995,2995,557
20230704,122000,130006640,2995,2995,2995,2995,200
20230704,121900,129407640,2995,2995,2995,2995,0
20230704,121800,129407640,2995,2995,2995,2995,4
20230704,121700,129395660,2995,2995,2995,2995,0
20230704,121600,129395660,2995,2995,2995,2995,0
20230704,121500,129395660,2995,2995,2995,2995,0
20230704,121400,129395660,2995,2995,2995,2995,0
20230704,121300,129395660,2995,2995,2995,2995,0
20230704,121200,129395660,2995,2995,2995,2995,0
20230704,121100,129395660,2995,2995,2995,2995,0
20230704,121000,129395660,2995,2995,2995,2995,45
20230704,120900,129260885,2990,2990,2990,2990,0
20230704,120800,129260885,2990,2995,2995,2990,11
20230704,120700,129227945,2995,2995,2995,2995,0
20230704,120600,129227945,2995,2995,2995,2995,0
20230704,120500,129227945,2995,2995,2995,2995,0
20230704,120400,129227945,2995,2995,2995,2995,10
20230704,120300,129197995,2995,2995,2995,2995,0
20230704,120200,129197995,2995,2995,2995,2995,0
20230704,120100,129197995,2995,2995,2995,2995,1
20230704,120000,129195000,2990,2990,2990,2990,129
20230704,115900,128809290,2990,2990,2990,2990,0
20230704,115800,128809290,2990,2990,2990,2990,0
20230704,115700,128809290,2990,2990,2990,2990,172
20230704,115600,128295010,2990,2990,2990,2990,479
20230704,115500,126862800,2995,2995,2995,2995,0
20230704,115400,126862800,2995,2995,2995,2995,0
20230704,115300,126862800,2995,2995,2995,2995,0
20230704,115200,126862800,2995,2995,2995,2995,0
20230704,115100,126862800,2995,2995,2995,2995,0
20230704,115000,126862800,2995,2995,2995,2995,0
20230704,114900,126862800,2995,2995,2995,2995,0
20230704,114800,126862800,2995,2995,2995,2995,0
20230704,114700,126862800,2995,2995,2995,2995,0
20230704,114600,126862800,2995,2995,2995,2995,1
20230704,114500,126859805,2990,2990,2990,2990,0
20230704,114400,126859805,2990,2990,2990,2990,100
20230704,114300,126560805,2990,2990,2990,2990,432
20230704,114200,125269125,2990,2990,2990,2990,950
20230704,114100,122428625,2990,2990,2990,2990,0
20230704,114000,122428625,2990,2990,2990,2990,0
20230704,113900,122428625,2990,2990,2990,2990,0
20230704,113800,122428625,2990,2990,2990,2990,0
20230704,113700,122428625,2990,2990,2990,2990,0
20230704,113600,122428625,2990,2990,2990,2990,50
20230704,113500,122279125,2985,2985,2985,2985,0
20230704,113400,122279125,2985,2985,2985,2985,341
20230704,113300,121261240,2985,2985,2985,2985,5
20230704,113200,121246315,2985,2985,2985,2985,0
20230704,113100,121246315,2985,2985,2985,2985,11
20230704,113000,121213480,2980,2980,2980,2980,0
20230704,112900,121213480,2980,2980,2980,2980,0
20230704,112800,121213480,2980,2980,2980,2980,0
20230704,112700,121213480,2980,2980,2980,2980,701
20230704,112600,119124500,2980,2980,2980,2980,0
20230704,112500,119124500,2980,2980,2980,2980,0
20230704,112400,119124500,2980,2980,2980,2980,100
20230704,112300,118826500,2980,2980,2980,2980,50
20230704,112200,118677500,2980,2980,2980,2980,50
20230704,112100,118528500,2980,2980,2980,2980,0
20230704,112000,118528500,2980,2980,2980,2980,4
20230704,111900,118516580,2975,2975,2975,2975,300
20230704,111800,117624080,2975,2975,2975,2975,0
20230704,111700,117624080,2975,2975,2975,2975,0
20230704,111600,117624080,2975,2975,2975,2975,0
20230704,111500,117624080,2975,2975,2975,2975,0
20230704,111400,117624080,2975,2975,2975,2975,15
20230704,111300,117579455,2975,2970,2975,2970,22
20230704,111200,117514075,2970,2970,2970,2970,1999
20230704,111100,111577045,2975,2975,2975,2975,0
20230704,111000,111577045,2975,2975,2975,2975,0
20230704,110900,111577045,2975,2975,2975,2975,0
20230704,110800,111577045,2975,2970,2975,2970,333
20230704,110700,110588030,2970,2980,2980,2970,286
20230704,110600,109738600,2970,2975,2980,2970,5412
20230704,110500,93662230,2980,2980,2980,2980,0
20230704,110400,93662230,2980,2980,2980,2980,0
20230704,110300,93662230,2980,2980,2980,2980,0
20230704,110200,93662230,2980,2975,2980,2975,116
20230704,110100,93317050,2975,2975,2975,2975,35
20230704,110000,93212925,2975,2970,2975,2970,18
20230704,105900,93159460,2975,2975,2975,2975,233
20230704,105800,92466285,2980,2980,2980,2980,0
20230704,105700,92466285,2980,2980,2980,2980,0
20230704,105600,92466285,2980,2980,2980,2980,9
20230704,105500,92439465,2980,2980,2980,2980,0
20230704,105400,92439465,2980,2980,2980,2980,0
20230704,105300,92439465,2980,2980,2980,2980,0
20230704,105200,92439465,2980,2980,2980,2980,0
20230704,105100,92439465,2980,2980,2980,2980,0
20230704,105000,92439465,2980,2980,2980,2980,0
20230704,104900,92439465,2980,2980,2980,2980,150
20230704,104800,91992465,2980,2980,2980,2980,0
20230704,104700,91992465,2980,2980,2980,2980,1
20230704,104600,91989485,2975,2975,2975,2975,21
20230704,104500,91927010,2980,2980,2980,2980,0
20230704,104400,91927010,2980,2980,2980,2980,4
20230704,104300,91915090,2985,2985,2985,2985,0
20230704,104200,91915090,2985,2985,2985,2985,5
20230704,104100,91900165,2985,2985,2985,2985,1
20230704,104000,91897180,2970,2970,2970,2970,0
20230704,103900,91897180,2970,2975,2975,2970,15
20230704,103800,91852620,2970,2975,2975,2970,1198
20230704,103700,88288675,2975,2980,2980,2975,1011
20230704,103600,85280245,2980,2980,2980,2980,20
20230704,103500,85220645,2985,2985,2985,2985,0
20230704,103400,85220645,2985,2985,2985,2985,26
20230704,103300,85143035,2985,2985,2985,2985,0
20230704,103200,85143035,2985,2985,2985,2985,132
20230704,103100,84749015,2990,2990,2990,2990,0
20230704,103000,84749015,2990,2990,2990,2990,0
20230704,102900,84749015,2990,2990,2990,2990,0
20230704,102800,84749015,2990,2990,2990,2990,0
20230704,102700,84749015,2990,2990,2990,2990,0
20230704,102600,84749015,2990,2990,2990,2990,0
20230704,102500,84749015,2990,2990,2990,2990,0
20230704,102400,84749015,2990,2990,2990,2990,0
20230704,102300,84749015,2990,2990,2990,2990,0
20230704,102200,84749015,2990,2990,2990,2990,0
20230704,102100,84749015,2990,2990,2990,2990,0
20230704,102000,84749015,2990,2990,2990,2990,0
20230704,101900,84749015,2990,2990,2990,2990,1
20230704,101800,84746025,2975,2975,2975,2975,0
20230704,101700,84746025,2975,2975,2975,2975,148
20230704,101600,84305725,2975,2975,2975,2975,0
20230704,101500,84305725,2975,2975,2975,2975,12
20230704,101400,84270025,2990,2990,2990,2990,3
20230704,101300,84261055,2990,2990,2990,2990,0
20230704,101200,84261055,2990,2990,2990,2990,0
20230704,101100,84261055,2990,2990,2990,2990,0
20230704,101000,84261055,2990,2990,2990,2990,0
20230704,100900,84261055,2990,2990,2990,2990,0
20230704,100800,84261055,2990,2990,2990,2990,0
20230704,100700,84261055,2990,2990,2990,2990,0
20230704,100600,84261055,2990,2990,2990,2990,1
20230704,100500,84258065,2985,2985,2985,2985,0
20230704,100400,84258065,2985,2975,2985,2975,231
20230704,100300,83570540,2975,2980,2980,2975,1697
20230704,100200,78521915,2990,2990,2990,2990,0
20230704,100100,78521915,2990,2985,2990,2985,2
20230704,100000,78515940,2985,2985,2985,2985,500
20230704,095900,77023440,2985,2975,2985,2975,96
20230704,095800,76737830,2980,2980,2980,2980,5
20230704,095700,76722930,2985,2985,2985,2985,5
20230704,095600,76708005,2970,2970,2970,2970,1
20230704,095500,76705035,2970,2975,2975,2970,3994
20230704,095400,64840300,2985,2985,2985,2985,1
20230704,095300,64837315,2970,2970,2970,2970,0
20230704,095200,64837315,2970,2975,2975,2970,1334
20230704,095100,60870255,2975,2985,2985,2975,885
20230704,095000,58237330,2975,2975,2975,2975,0
20230704,094900,58237330,2975,2980,2985,2975,1623
20230704,094800,53408745,2975,2980,2980,2975,587
20230704,094700,51659920,2990,2990,2990,2990,1
20230704,094600,51656930,2990,2985,2990,2985,50
20230704,094500,51507445,2990,2990,2990,2990,0
20230704,094400,51507445,2990,2990,2990,2990,0
20230704,094300,51507445,2990,2980,2990,2980,993
20230704,094200,48548285,2980,2980,2980,2980,1
20230704,094100,48545305,2975,2975,2975,2975,0
20230704,094000,48545305,2975,2980,2980,2975,2961
20230704,093900,39721535,2980,2980,2980,2980,348
20230704,093800,38684495,2995,2995,2995,2995,0
20230704,093700,38684495,2995,2995,2995,2995,1
20230704,093600,38681500,2995,2995,2995,2995,3
20230704,093500,38672515,2990,2990,2990,2990,40
20230704,093400,38552915,2990,2990,2990,2990,41
20230704,093300,38430325,2995,2995,2995,2995,0
20230704,093200,38430325,2995,2995,2995,2995,2
20230704,093100,38424335,2980,2980,2980,2980,1
20230704,093000,38421355,2980,2980,2980,2980,1847
20230704,092900,32917295,2985,2985,2985,2985,1
20230704,092800,32914310,2995,2990,2995,2975,6953
20230704,092700,12170925,3000,3000,3000,3000,1
20230704,092600,12167925,2995,2995,2995,2995,205
20230704,092500,11553950,2995,2995,2995,2995,12
20230704,092400,11518010,2995,3000,3000,2995,134
20230704,092300,11116630,3005,3005,3005,3005,10
20230704,092200,11086580,3005,3000,3005,3000,940
20230704,092100,8265750,3000,3000,3000,3000,500
20230704,092000,6765750,3010,3010,3010,3010,0
20230704,091900,6765750,3010,3010,3010,3010,0
20230704,091800,6765750,3010,3010,3010,3010,100
20230704,091700,6464750,3000,3000,3000,3000,0
20230704,091600,6464750,3000,3000,3000,3000,0
20230704,091500,6464750,3000,3000,3000,3000,7
20230704,091400,6443750,3000,3000,3000,3000,0
20230704,091300,6443750,3000,3000,3000,3000,0
20230704,091200,6443750,3000,3000,3000,3000,100
20230704,091100,6143750,3000,3000,3000,3000,100
20230704,091000,5843750,3010,3010,3010,3010,0
20230704,090900,5843750,3010,3010,3010,3010,995
20230704,090800,2848800,3015,3015,3015,3015,0
20230704,090700,2848800,3015,3015,3015,3015,77
20230704,090600,2616645,3015,3015,3015,3015,0
20230704,090500,2616645,3015,3015,3015,3015,0
20230704,090400,2616645,3015,3015,3015,3015,30
20230704,090300,2526195,3015,3015,3015,3015,0
20230704,090200,2526195,3015,3015,3015,3015,0
20230704,090100,2526195,3015,3015,3015,3015,0
20230704,090000,2526195,3015,3000,3015,3000,842