KissMeData/089150/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194700,143272845,3480,3480,3480,3480,998
20230705,194600,143272845,3480,3480,3480,3480,0
20230705,194500,143272845,3480,3480,3480,3480,0
20230705,194400,143272845,3480,3480,3480,3480,0
20230705,194300,143272845,3480,3480,3480,3480,0
20230705,194200,143272845,3480,3480,3480,3480,0
20230705,194100,143272845,3480,3480,3480,3480,0
20230705,194000,143272845,3480,3480,3480,3480,0
20230705,193900,143272845,3480,3480,3480,3480,0
20230705,193800,143272845,3480,3480,3480,3480,0
20230705,193700,143272845,3480,3480,3480,3480,0
20230705,193600,143272845,3480,3480,3480,3480,0
20230705,193500,143272845,3480,3480,3480,3480,0
20230705,193400,143272845,3480,3480,3480,3480,0
20230705,193300,143272845,3480,3480,3480,3480,0
20230705,193200,143272845,3480,3480,3480,3480,0
20230705,193100,143272845,3480,3480,3480,3480,0
20230705,193000,143272845,3480,3480,3480,3480,0
20230705,192900,143272845,3480,3480,3480,3480,0
20230705,192800,143272845,3480,3480,3480,3480,0
20230705,192700,143272845,3480,3480,3480,3480,0
20230705,192600,143272845,3480,3480,3480,3480,0
20230705,192500,143272845,3480,3480,3480,3480,0
20230705,192400,143272845,3480,3480,3480,3480,0
20230705,192300,143272845,3480,3480,3480,3480,0
20230705,192200,143272845,3480,3480,3480,3480,0
20230705,192100,143272845,3480,3480,3480,3480,0
20230705,192000,143272845,3480,3480,3480,3480,0
20230705,191900,143272845,3480,3480,3480,3480,0
20230705,191800,143272845,3480,3480,3480,3480,0
20230705,191700,143272845,3480,3480,3480,3480,998
20230705,191600,143272845,3480,3480,3480,3480,0
20230705,191500,143272845,3480,3480,3480,3480,0
20230705,191400,143272845,3480,3480,3480,3480,0
20230705,191300,143272845,3480,3480,3480,3480,0
20230705,191200,143272845,3480,3480,3480,3480,0
20230705,191100,143272845,3480,3480,3480,3480,0
20230705,191000,143272845,3480,3480,3480,3480,0
20230705,190900,143272845,3480,3480,3480,3480,0
20230705,190800,143272845,3480,3480,3480,3480,0
20230705,190700,143272845,3480,3480,3480,3480,0
20230705,190600,143272845,3480,3480,3480,3480,0
20230705,190500,143272845,3480,3480,3480,3480,0
20230705,190400,143272845,3480,3480,3480,3480,0
20230705,190300,143272845,3480,3480,3480,3480,0
20230705,190200,143272845,3480,3480,3480,3480,0
20230705,190100,143272845,3480,3480,3480,3480,0
20230705,190000,143272845,3480,3480,3480,3480,0
20230705,185900,143272845,3480,3480,3480,3480,0
20230705,185800,143272845,3480,3480,3480,3480,0
20230705,185700,143272845,3480,3480,3480,3480,0
20230705,185600,143272845,3480,3480,3480,3480,0
20230705,185500,143272845,3480,3480,3480,3480,0
20230705,185400,143272845,3480,3480,3480,3480,0
20230705,185300,143272845,3480,3480,3480,3480,0
20230705,185200,143272845,3480,3480,3480,3480,0
20230705,185100,143272845,3480,3480,3480,3480,0
20230705,185000,143272845,3480,3480,3480,3480,0
20230705,184900,143272845,3480,3480,3480,3480,0
20230705,184800,143272845,3480,3480,3480,3480,0
20230705,184700,143272845,3480,3480,3480,3480,998
20230705,184600,143272845,3480,3480,3480,3480,0
20230705,184500,143272845,3480,3480,3480,3480,0
20230705,184400,143272845,3480,3480,3480,3480,0
20230705,184300,143272845,3480,3480,3480,3480,0
20230705,184200,143272845,3480,3480,3480,3480,0
20230705,184100,143272845,3480,3480,3480,3480,0
20230705,184000,143272845,3480,3480,3480,3480,0
20230705,183900,143272845,3480,3480,3480,3480,0
20230705,183800,143272845,3480,3480,3480,3480,0
20230705,183700,143272845,3480,3480,3480,3480,0
20230705,183600,143272845,3480,3480,3480,3480,0
20230705,183500,143272845,3480,3480,3480,3480,0
20230705,183400,143272845,3480,3480,3480,3480,0
20230705,183300,143272845,3480,3480,3480,3480,0
20230705,183200,143272845,3480,3480,3480,3480,0
20230705,183100,143272845,3480,3480,3480,3480,0
20230705,183000,143272845,3480,3480,3480,3480,0
20230705,182900,143272845,3480,3480,3480,3480,0
20230705,182800,143272845,3480,3480,3480,3480,0
20230705,182700,143272845,3480,3480,3480,3480,0
20230705,182600,143272845,3480,3480,3480,3480,0
20230705,182500,143272845,3480,3480,3480,3480,0
20230705,182400,143272845,3480,3480,3480,3480,0
20230705,182300,143272845,3480,3480,3480,3480,0
20230705,182200,143272845,3480,3480,3480,3480,0
20230705,182100,143272845,3480,3480,3480,3480,0
20230705,182000,143272845,3480,3480,3480,3480,0
20230705,181900,143272845,3480,3480,3480,3480,0
20230705,181800,143272845,3480,3480,3480,3480,0
20230705,181700,143272845,3480,3480,3480,3480,998
20230705,181600,143272845,3480,3480,3480,3480,0
20230705,181500,143272845,3480,3480,3480,3480,0
20230705,181400,143272845,3480,3480,3480,3480,0
20230705,181300,143272845,3480,3480,3480,3480,0
20230705,181200,143272845,3480,3480,3480,3480,0
20230705,181100,143272845,3480,3480,3480,3480,0
20230705,181000,143272845,3480,3480,3480,3480,0
20230705,180900,143272845,3480,3480,3480,3480,0
20230705,180800,143272845,3480,3480,3480,3480,0
20230705,180700,143272845,3480,3480,3480,3480,0
20230705,180600,143272845,3480,3480,3480,3480,0
20230705,180500,143272845,3480,3480,3480,3480,0
20230705,180400,143272845,3480,3480,3480,3480,0
20230705,180300,143272845,3480,3480,3480,3480,0
20230705,180200,143272845,3480,3480,3480,3480,0
20230705,180100,143272845,3480,3480,3480,3480,0
20230705,180000,143272845,3480,3480,3480,3480,0
20230705,175900,143272845,3480,3480,3480,3480,0
20230705,175800,143272845,3480,3480,3480,3480,0
20230705,175700,143272845,3480,3480,3480,3480,0
20230705,175600,143272845,3480,3480,3480,3480,0
20230705,175500,143272845,3480,3480,3480,3480,0
20230705,175400,143272845,3480,3480,3480,3480,0
20230705,175300,143272845,3480,3480,3480,3480,0
20230705,175200,143272845,3480,3480,3480,3480,0
20230705,175100,143272845,3480,3480,3480,3480,0
20230705,175000,143272845,3480,3480,3480,3480,0
20230705,174900,143272845,3480,3480,3480,3480,0
20230705,174800,143272845,3480,3480,3480,3480,0
20230705,174700,143272845,3480,3480,3480,3480,998
20230705,174600,143272845,3480,3480,3480,3480,0
20230705,174500,143272845,3480,3480,3480,3480,0
20230705,174400,143272845,3480,3480,3480,3480,0
20230705,174300,143272845,3480,3480,3480,3480,0
20230705,174200,143272845,3480,3480,3480,3480,0
20230705,174100,143272845,3480,3480,3480,3480,0
20230705,174000,143272845,3480,3480,3480,3480,0
20230705,173900,143272845,3480,3480,3480,3480,0
20230705,173800,143272845,3480,3480,3480,3480,0
20230705,173700,143272845,3480,3480,3480,3480,0
20230705,173600,143272845,3480,3480,3480,3480,0
20230705,173500,143272845,3480,3480,3480,3480,0
20230705,173400,143272845,3480,3480,3480,3480,0
20230705,173300,143272845,3480,3480,3480,3480,0
20230705,173200,143272845,3480,3480,3480,3480,0
20230705,173100,143272845,3480,3480,3480,3480,0
20230705,173000,143272845,3480,3480,3480,3480,0
20230705,172900,143272845,3480,3480,3480,3480,0
20230705,172800,143272845,3480,3480,3480,3480,0
20230705,172700,143272845,3480,3480,3480,3480,0
20230705,172600,143272845,3480,3480,3480,3480,0
20230705,172500,143272845,3480,3480,3480,3480,0
20230705,172400,143272845,3480,3480,3480,3480,0
20230705,172300,143272845,3480,3480,3480,3480,0
20230705,172200,143272845,3480,3480,3480,3480,0
20230705,172100,143272845,3480,3480,3480,3480,0
20230705,172000,143272845,3480,3480,3480,3480,0
20230705,171900,143272845,3480,3480,3480,3480,0
20230705,171800,143272845,3480,3480,3480,3480,0
20230705,171700,143272845,3480,3480,3480,3480,998
20230705,171600,143272845,3480,3480,3480,3480,0
20230705,171500,143272845,3480,3480,3480,3480,0
20230705,171400,143272845,3480,3480,3480,3480,0
20230705,171300,143272845,3480,3480,3480,3480,0
20230705,171200,143272845,3480,3480,3480,3480,0
20230705,171100,143272845,3480,3480,3480,3480,0
20230705,171000,143272845,3480,3480,3480,3480,0
20230705,170900,143272845,3480,3480,3480,3480,0
20230705,170800,143272845,3480,3480,3480,3480,0
20230705,170700,143272845,3480,3480,3480,3480,0
20230705,170600,143272845,3480,3480,3480,3480,0
20230705,170500,143272845,3480,3480,3480,3480,0
20230705,170400,143272845,3480,3480,3480,3480,0
20230705,170300,143272845,3480,3480,3480,3480,0
20230705,170200,143272845,3480,3480,3480,3480,0
20230705,170100,143272845,3480,3480,3480,3480,0
20230705,170000,143272845,3480,3480,3480,3480,0
20230705,165900,143272845,3480,3480,3480,3480,0
20230705,165800,143272845,3480,3480,3480,3480,0
20230705,165700,143272845,3480,3480,3480,3480,0
20230705,165600,143272845,3480,3480,3480,3480,0
20230705,165500,143272845,3480,3480,3480,3480,0
20230705,165400,143272845,3480,3480,3480,3480,0
20230705,165300,143272845,3480,3480,3480,3480,0
20230705,165200,143272845,3480,3480,3480,3480,0
20230705,165100,143272845,3480,3480,3480,3480,0
20230705,165000,143272845,3480,3480,3480,3480,0
20230705,164900,143272845,3480,3480,3480,3480,0
20230705,164800,143272845,3480,3480,3480,3480,0
20230705,164700,143272845,3480,3480,3480,3480,998
20230705,164600,143272845,3480,3480,3480,3480,0
20230705,164500,143272845,3480,3480,3480,3480,0
20230705,164400,143272845,3480,3480,3480,3480,0
20230705,164300,143272845,3480,3480,3480,3480,0
20230705,164200,143272845,3480,3480,3480,3480,0
20230705,164100,143272845,3480,3480,3480,3480,0
20230705,164000,143272845,3480,3480,3480,3480,0
20230705,163900,143272845,3480,3480,3480,3480,0
20230705,163800,143272845,3480,3480,3480,3480,0
20230705,163700,143272845,3480,3480,3480,3480,0
20230705,163600,143272845,3480,3480,3480,3480,0
20230705,163500,143272845,3480,3480,3480,3480,0
20230705,163400,143272845,3480,3480,3480,3480,0
20230705,163300,143272845,3480,3480,3480,3480,0
20230705,163200,143272845,3480,3480,3480,3480,0
20230705,163100,143272845,3480,3480,3480,3480,0
20230705,163000,143272845,3480,3480,3480,3480,0
20230705,162900,143272845,3480,3480,3480,3480,0
20230705,162800,143272845,3480,3480,3480,3480,0
20230705,162700,143272845,3480,3480,3480,3480,0
20230705,162600,143272845,3480,3480,3480,3480,0
20230705,162500,143272845,3480,3480,3480,3480,0
20230705,162400,143272845,3480,3480,3480,3480,0
20230705,162300,143272845,3480,3480,3480,3480,0
20230705,162200,143272845,3480,3480,3480,3480,0
20230705,162100,143272845,3480,3480,3480,3480,0
20230705,162000,143272845,3480,3480,3480,3480,0
20230705,161900,143272845,3480,3480,3480,3480,0
20230705,161800,143272845,3480,3480,3480,3480,0
20230705,161700,143272845,3480,3480,3480,3480,998
20230705,161600,143272845,3480,3480,3480,3480,0
20230705,161500,143272845,3480,3480,3480,3480,0
20230705,161400,143272845,3480,3480,3480,3480,0
20230705,161300,143272845,3480,3480,3480,3480,0
20230705,161200,143272845,3480,3480,3480,3480,0
20230705,161100,143272845,3480,3480,3480,3480,0
20230705,161000,143272845,3480,3480,3480,3480,0
20230705,160900,143272845,3480,3480,3480,3480,0
20230705,160800,143272845,3480,3480,3480,3480,0
20230705,160700,143272845,3480,3480,3480,3480,0
20230705,160600,143272845,3480,3480,3480,3480,0
20230705,160500,143272845,3480,3480,3480,3480,0
20230705,160400,143272845,3480,3480,3480,3480,0
20230705,160300,143272845,3480,3480,3480,3480,0
20230705,160200,143272845,3480,3480,3480,3480,0
20230705,160100,143272845,3480,3480,3480,3480,0
20230705,160000,143272845,3480,3480,3480,3480,0
20230705,155900,143272845,3480,3480,3480,3480,0
20230705,155800,143272845,3480,3480,3480,3480,0
20230705,155700,143272845,3480,3480,3480,3480,0
20230705,155600,143272845,3480,3480,3480,3480,0
20230705,155500,143272845,3480,3480,3480,3480,0
20230705,155400,143272845,3480,3480,3480,3480,0
20230705,155300,143272845,3480,3480,3480,3480,0
20230705,155200,143272845,3480,3480,3480,3480,0
20230705,155100,143272845,3480,3480,3480,3480,0
20230705,155000,143272845,3480,3480,3480,3480,0
20230705,154900,143272845,3480,3480,3480,3480,0
20230705,154800,143272845,3480,3480,3480,3480,0
20230705,154700,143272845,3480,3480,3480,3480,998
20230705,154600,143272845,3480,3480,3480,3480,0
20230705,154500,143272845,3480,3480,3480,3480,0
20230705,154400,143272845,3480,3480,3480,3480,0
20230705,154300,143272845,3480,3480,3480,3480,0
20230705,154200,143272845,3480,3480,3480,3480,0
20230705,154100,143272845,3480,3480,3480,3480,0
20230705,154000,143272845,3480,3480,3480,3480,0
20230705,153900,143272845,3480,3480,3480,3480,0
20230705,153800,143272845,3480,3480,3480,3480,0
20230705,153700,143272845,3480,3480,3480,3480,0
20230705,153600,143272845,3480,3480,3480,3480,0
20230705,153500,143272845,3480,3480,3480,3480,0
20230705,153400,143272845,3480,3480,3480,3480,0
20230705,153300,143272845,3480,3480,3480,3480,0
20230705,153200,143272845,3480,3480,3480,3480,0
20230705,153100,143272845,3480,3480,3480,3480,0
20230705,153000,143272845,3480,3480,3480,3480,998
20230705,152900,139799805,3470,3470,3470,3470,0
20230705,152800,139799805,3470,3470,3470,3470,0
20230705,152700,139799805,3470,3470,3470,3470,0
20230705,152600,139799805,3470,3470,3470,3470,0
20230705,152500,139799805,3470,3470,3470,3470,0
20230705,152400,139799805,3470,3470,3470,3470,0
20230705,152300,139799805,3470,3470,3470,3470,0
20230705,152200,139799805,3470,3470,3470,3470,0
20230705,152100,139799805,3470,3470,3470,3470,0
20230705,152000,139799805,3470,3470,3470,3470,0
20230705,151900,139799805,3470,3470,3470,3470,3
20230705,151800,139789395,3475,3475,3475,3475,0
20230705,151700,139789395,3475,3475,3475,3475,10
20230705,151600,139754645,3475,3475,3475,3475,3
20230705,151500,139744220,3460,3460,3460,3460,0
20230705,151400,139744220,3460,3460,3460,3460,0
20230705,151300,139744220,3460,3465,3465,3460,200
20230705,151200,139052215,3460,3460,3460,3460,0
20230705,151100,139052215,3460,3460,3460,3460,1433
20230705,151000,134094035,3460,3460,3460,3460,0
20230705,150900,134094035,3460,3460,3460,3460,0
20230705,150800,134094035,3460,3460,3460,3460,4
20230705,150700,134080195,3475,3475,3475,3475,0
20230705,150600,134080195,3475,3475,3475,3475,0
20230705,150500,134080195,3475,3475,3475,3475,0
20230705,150400,134080195,3475,3475,3475,3475,2
20230705,150300,134073245,3460,3460,3460,3460,0
20230705,150200,134073245,3460,3465,3465,3460,101
20230705,150100,133723685,3465,3465,3465,3465,0
20230705,150000,133723685,3465,3470,3470,3465,939
20230705,145900,130469015,3470,3470,3470,3470,0
20230705,145800,130469015,3470,3470,3470,3470,0
20230705,145700,130469015,3470,3470,3470,3470,0
20230705,145600,130469015,3470,3470,3470,3470,0
20230705,145500,130469015,3470,3470,3470,3470,1
20230705,145400,130465545,3470,3470,3470,3470,0
20230705,145300,130465545,3470,3470,3470,3470,0
20230705,145200,130465545,3470,3470,3470,3470,795
20230705,145100,127706895,3465,3465,3465,3465,268
20230705,145000,126778275,3465,3465,3465,3465,529
20230705,144900,124945290,3465,3465,3465,3465,0
20230705,144800,124945290,3465,3465,3465,3465,7
20230705,144700,124921035,3470,3470,3470,3470,0
20230705,144600,124921035,3470,3470,3470,3470,0
20230705,144500,124921035,3470,3470,3470,3470,290
20230705,144400,123914735,3465,3465,3465,3465,7
20230705,144300,123890480,3475,3475,3475,3475,10
20230705,144200,123855730,3465,3465,3465,3465,0
20230705,144100,123855730,3465,3465,3465,3465,0
20230705,144000,123855730,3465,3465,3465,3465,0
20230705,143900,123855730,3465,3465,3465,3465,3
20230705,143800,123845335,3470,3470,3470,3470,0
20230705,143700,123845335,3470,3470,3470,3470,0
20230705,143600,123845335,3470,3470,3470,3470,93
20230705,143500,123522625,3470,3470,3470,3470,7
20230705,143400,123498335,3480,3480,3480,3480,0
20230705,143300,123498335,3480,3480,3480,3480,0
20230705,143200,123498335,3480,3480,3480,3480,0
20230705,143100,123498335,3480,3480,3480,3480,0
20230705,143000,123498335,3480,3480,3480,3480,0
20230705,142900,123498335,3480,3480,3480,3480,0
20230705,142800,123498335,3480,3480,3480,3480,1
20230705,142700,123494855,3480,3480,3480,3480,0
20230705,142600,123494855,3480,3480,3480,3480,0
20230705,142500,123494855,3480,3480,3480,3480,0
20230705,142400,123494855,3480,3480,3480,3480,0
20230705,142300,123494855,3480,3480,3480,3480,0
20230705,142200,123494855,3480,3480,3480,3480,290
20230705,142100,122485655,3480,3480,3480,3480,30
20230705,142000,122381255,3480,3480,3480,3480,1
20230705,141900,122377775,3465,3465,3465,3465,0
20230705,141800,122377775,3465,3465,3465,3465,0
20230705,141700,122377775,3465,3465,3465,3465,50
20230705,141600,122204525,3465,3465,3465,3465,0
20230705,141500,122204525,3465,3465,3465,3465,0
20230705,141400,122204525,3465,3465,3465,3465,0
20230705,141300,122204525,3465,3465,3465,3465,0
20230705,141200,122204525,3465,3465,3465,3465,0
20230705,141100,122204525,3465,3465,3465,3465,0
20230705,141000,122204525,3465,3465,3465,3465,351
20230705,140900,120988310,3465,3465,3465,3465,16
20230705,140800,120932870,3460,3460,3460,3460,60
20230705,140700,120725270,3465,3465,3465,3465,0
20230705,140600,120725270,3465,3465,3465,3465,0
20230705,140500,120725270,3465,3465,3465,3465,1
20230705,140400,120721805,3465,3465,3465,3465,0
20230705,140300,120721805,3465,3465,3465,3465,0
20230705,140200,120721805,3465,3465,3465,3465,0
20230705,140100,120721805,3465,3465,3465,3465,0
20230705,140000,120721805,3465,3465,3465,3465,38
20230705,135900,120590135,3475,3475,3475,3475,200
20230705,135800,119895135,3465,3465,3465,3465,0
20230705,135700,119895135,3465,3465,3465,3465,2
20230705,135600,119888205,3460,3460,3460,3460,10
20230705,135500,119853605,3460,3460,3460,3460,0
20230705,135400,119853605,3460,3460,3460,3460,0
20230705,135300,119853605,3460,3460,3460,3460,0
20230705,135200,119853605,3460,3460,3460,3460,0
20230705,135100,119853605,3460,3465,3465,3460,1948
20230705,135000,113110950,3475,3475,3475,3475,0
20230705,134900,113110950,3475,3475,3475,3475,2
20230705,134800,113104000,3475,3475,3475,3475,0
20230705,134700,113104000,3475,3475,3475,3475,0
20230705,134600,113104000,3475,3475,3475,3475,0
20230705,134500,113104000,3475,3475,3475,3475,100
20230705,134400,112756500,3475,3475,3475,3475,0
20230705,134300,112756500,3475,3475,3475,3475,0
20230705,134200,112756500,3475,3475,3475,3475,0
20230705,134100,112756500,3475,3475,3475,3475,0
20230705,134000,112756500,3475,3460,3475,3460,72
20230705,133900,112507365,3460,3460,3460,3460,100
20230705,133800,112161365,3460,3460,3460,3460,0
20230705,133700,112161365,3460,3465,3465,3460,2534
20230705,133600,103393220,3465,3465,3465,3465,0
20230705,133500,103393220,3465,3465,3465,3465,0
20230705,133400,103393220,3465,3465,3465,3465,0
20230705,133300,103393220,3465,3465,3465,3465,0
20230705,133200,103393220,3465,3465,3465,3465,240
20230705,133100,102561620,3460,3460,3460,3460,0
20230705,133000,102561620,3460,3460,3460,3460,0
20230705,132900,102561620,3460,3460,3460,3460,0
20230705,132800,102561620,3460,3460,3460,3460,0
20230705,132700,102561620,3460,3460,3460,3460,0
20230705,132600,102561620,3460,3460,3460,3460,1000
20230705,132500,99101620,3460,3460,3460,3460,331
20230705,132400,97956360,3460,3460,3460,3460,0
20230705,132300,97956360,3460,3460,3460,3460,0
20230705,132200,97956360,3460,3465,3465,3460,1000
20230705,132100,94495805,3480,3480,3480,3480,0
20230705,132000,94495805,3480,3480,3480,3480,0
20230705,131900,94495805,3480,3480,3480,3480,1
20230705,131800,94492325,3475,3475,3475,3475,0
20230705,131700,94492325,3475,3475,3475,3475,111
20230705,131600,94106600,3460,3460,3460,3460,0
20230705,131500,94106600,3460,3460,3460,3460,270
20230705,131400,93172400,3480,3460,3480,3460,371
20230705,131300,91888720,3480,3480,3480,3480,0
20230705,131200,91888720,3480,3480,3480,3480,1
20230705,131100,91885240,3460,3460,3460,3460,0
20230705,131000,91885240,3460,3460,3460,3460,0
20230705,130900,91885240,3460,3460,3460,3460,0
20230705,130800,91885240,3460,3460,3460,3460,0
20230705,130700,91885240,3460,3460,3460,3460,0
20230705,130600,91885240,3460,3460,3460,3460,0
20230705,130500,91885240,3460,3460,3460,3460,0
20230705,130400,91885240,3460,3460,3460,3460,0
20230705,130300,91885240,3460,3460,3460,3460,1480
20230705,130200,86764440,3465,3465,3465,3465,0
20230705,130100,86764440,3465,3465,3465,3465,0
20230705,130000,86764440,3465,3465,3465,3465,246
20230705,125900,85912050,3460,3465,3465,3460,1051
20230705,125800,82270590,3460,3460,3460,3460,0
20230705,125700,82270590,3460,3460,3460,3460,0
20230705,125600,82270590,3460,3460,3460,3460,0
20230705,125500,82270590,3460,3460,3460,3460,1
20230705,125400,82267130,3460,3470,3470,3460,2700
20230705,125300,72922025,3480,3480,3480,3480,0
20230705,125200,72922025,3480,3480,3480,3480,6
20230705,125100,72901145,3470,3470,3470,3470,2
20230705,125000,72894205,3470,3470,3470,3470,0
20230705,124900,72894205,3470,3470,3470,3470,37
20230705,124800,72765815,3470,3470,3470,3470,29
20230705,124700,72665185,3465,3465,3465,3465,0
20230705,124600,72665185,3465,3465,3465,3465,431
20230705,124500,71171770,3465,3475,3475,3465,288
20230705,124400,70173435,3475,3475,3475,3475,0
20230705,124300,70173435,3475,3475,3475,3475,1
20230705,124200,70169960,3480,3480,3480,3480,3
20230705,124100,70159520,3480,3480,3480,3480,4
20230705,124000,70145600,3470,3470,3470,3470,240
20230705,123900,69312800,3480,3480,3480,3470,9
20230705,123800,69281550,3470,3470,3470,3470,0
20230705,123700,69281550,3470,3470,3470,3470,0
20230705,123600,69281550,3470,3470,3470,3470,0
20230705,123500,69281550,3470,3470,3470,3470,0
20230705,123400,69281550,3470,3470,3470,3470,0
20230705,123300,69281550,3470,3470,3470,3470,0
20230705,123200,69281550,3470,3470,3470,3470,0
20230705,123100,69281550,3470,3470,3470,3470,0
20230705,123000,69281550,3470,3470,3470,3470,0
20230705,122900,69281550,3470,3470,3470,3470,0
20230705,122800,69281550,3470,3470,3470,3470,0
20230705,122700,69281550,3470,3470,3470,3470,0
20230705,122600,69281550,3470,3470,3470,3470,0
20230705,122500,69281550,3470,3480,3480,3470,304
20230705,122400,68226635,3480,3480,3480,3480,0
20230705,122300,68226635,3480,3485,3485,3480,52
20230705,122200,68045660,3485,3485,3485,3485,0
20230705,122100,68045660,3485,3485,3485,3485,62
20230705,122000,67829590,3485,3485,3485,3485,0
20230705,121900,67829590,3485,3485,3485,3485,0
20230705,121800,67829590,3485,3485,3485,3485,20
20230705,121700,67759890,3485,3485,3485,3485,0
20230705,121600,67759890,3485,3485,3485,3485,1
20230705,121500,67756405,3480,3480,3480,3480,0
20230705,121400,67756405,3480,3480,3480,3480,15
20230705,121300,67704205,3485,3485,3485,3485,0
20230705,121200,67704205,3485,3485,3485,3485,0
20230705,121100,67704205,3485,3485,3485,3485,0
20230705,121000,67704205,3485,3485,3485,3485,0
20230705,120900,67704205,3485,3485,3485,3485,30
20230705,120800,67599655,3485,3485,3485,3485,0
20230705,120700,67599655,3485,3485,3485,3485,0
20230705,120600,67599655,3485,3485,3485,3485,10
20230705,120500,67564805,3490,3490,3490,3490,0
20230705,120400,67564805,3490,3490,3490,3490,0
20230705,120300,67564805,3490,3490,3490,3490,0
20230705,120200,67564805,3490,3490,3490,3490,0
20230705,120100,67564805,3490,3490,3490,3490,0
20230705,120000,67564805,3490,3475,3490,3475,3
20230705,115900,67554365,3475,3475,3475,3475,0
20230705,115800,67554365,3475,3475,3475,3475,3
20230705,115700,67543940,3475,3475,3475,3475,1
20230705,115600,67540465,3470,3470,3470,3470,0
20230705,115500,67540465,3470,3470,3470,3470,0
20230705,115400,67540465,3470,3470,3470,3470,0
20230705,115300,67540465,3470,3470,3470,3470,0
20230705,115200,67540465,3470,3470,3470,3470,0
20230705,115100,67540465,3470,3470,3470,3470,151
20230705,115000,67016495,3475,3475,3475,3475,0
20230705,114900,67016495,3475,3475,3475,3475,264
20230705,114800,66099095,3480,3480,3480,3480,101
20230705,114700,65747615,3475,3475,3475,3475,0
20230705,114600,65747615,3475,3475,3475,3475,0
20230705,114500,65747615,3475,3475,3475,3475,310
20230705,114400,64670365,3475,3475,3475,3475,0
20230705,114300,64670365,3475,3475,3475,3475,0
20230705,114200,64670365,3475,3475,3475,3475,2
20230705,114100,64663415,3470,3470,3470,3470,0
20230705,114000,64663415,3470,3470,3470,3470,258
20230705,113900,63768155,3470,3470,3470,3470,181
20230705,113800,63140085,3470,3470,3470,3470,0
20230705,113700,63140085,3470,3470,3470,3470,0
20230705,113600,63140085,3470,3470,3470,3470,0
20230705,113500,63140085,3470,3470,3470,3470,1
20230705,113400,63136615,3470,3470,3470,3470,9
20230705,113300,63105385,3470,3475,3475,3470,262
20230705,113200,62196240,3470,3470,3470,3470,321
20230705,113100,61082370,3475,3475,3475,3475,0
20230705,113000,61082370,3475,3475,3475,3475,195
20230705,112900,60404745,3475,3475,3475,3475,299
20230705,112800,59365720,3475,3475,3475,3475,0
20230705,112700,59365720,3475,3475,3475,3475,0
20230705,112600,59365720,3475,3480,3480,3475,303
20230705,112500,58312780,3480,3480,3480,3480,96
20230705,112400,57978700,3480,3480,3480,3480,515
20230705,112300,56186500,3480,3480,3480,3480,10
20230705,112200,56151700,3490,3490,3490,3490,0
20230705,112100,56151700,3490,3490,3490,3490,0
20230705,112000,56151700,3490,3490,3490,3490,0
20230705,111900,56151700,3490,3490,3490,3490,35
20230705,111800,56029550,3490,3490,3490,3490,0
20230705,111700,56029550,3490,3490,3490,3490,1
20230705,111600,56026060,3490,3490,3490,3490,3
20230705,111500,56015590,3490,3490,3490,3490,0
20230705,111400,56015590,3490,3490,3490,3490,0
20230705,111300,56015590,3490,3490,3490,3490,0
20230705,111200,56015590,3490,3490,3490,3490,0
20230705,111100,56015590,3490,3490,3490,3490,0
20230705,111000,56015590,3490,3490,3490,3490,50
20230705,110900,55841090,3490,3490,3490,3490,0
20230705,110800,55841090,3490,3490,3490,3490,0
20230705,110700,55841090,3490,3490,3490,3490,28
20230705,110600,55743370,3480,3480,3480,3480,7
20230705,110500,55719010,3480,3480,3480,3480,12
20230705,110400,55677250,3480,3480,3480,3480,665
20230705,110300,53363050,3480,3480,3480,3480,0
20230705,110200,53363050,3480,3490,3490,3480,302
20230705,110100,52311575,3490,3490,3490,3490,0
20230705,110000,52311575,3490,3490,3490,3490,3
20230705,105900,52301105,3490,3490,3490,3490,1
20230705,105800,52297615,3485,3485,3485,3485,0
20230705,105700,52297615,3485,3485,3485,3485,0
20230705,105600,52297615,3485,3485,3485,3485,0
20230705,105500,52297615,3485,3485,3485,3485,1
20230705,105400,52294130,3490,3480,3490,3480,5
20230705,105300,52276690,3490,3500,3500,3455,4996
20230705,105200,34863960,3500,3500,3500,3500,0
20230705,105100,34863960,3500,3500,3500,3500,352
20230705,105000,33631960,3510,3510,3510,3510,0
20230705,104900,33631960,3510,3510,3510,3510,0
20230705,104800,33631960,3510,3510,3510,3510,0
20230705,104700,33631960,3510,3510,3510,3510,4
20230705,104600,33617920,3505,3505,3505,3505,0
20230705,104500,33617920,3505,3505,3505,3505,0
20230705,104400,33617920,3505,3505,3505,3505,0
20230705,104300,33617920,3505,3505,3505,3505,0
20230705,104200,33617920,3505,3500,3505,3500,236
20230705,104100,32791165,3495,3495,3495,3495,0
20230705,104000,32791165,3495,3495,3495,3495,0
20230705,103900,32791165,3495,3495,3495,3495,890
20230705,103800,29680615,3495,3500,3500,3495,1073
20230705,103700,25925815,3505,3505,3505,3505,0
20230705,103600,25925815,3505,3505,3505,3505,10
20230705,103500,25890765,3505,3505,3505,3505,0
20230705,103400,25890765,3505,3505,3505,3505,0
20230705,103300,25890765,3505,3505,3505,3505,10
20230705,103200,25855715,3505,3510,3510,3505,357
20230705,103100,24604055,3510,3510,3510,3510,0
20230705,103000,24604055,3510,3510,3510,3510,100
20230705,102900,24253055,3525,3525,3525,3525,1
20230705,102800,24249530,3525,3525,3525,3525,11
20230705,102700,24210755,3535,3535,3535,3535,0
20230705,102600,24210755,3535,3535,3535,3535,0
20230705,102500,24210755,3535,3535,3535,3535,0
20230705,102400,24210755,3535,3535,3535,3535,0
20230705,102300,24210755,3535,3535,3535,3535,0
20230705,102200,24210755,3535,3535,3535,3535,0
20230705,102100,24210755,3535,3535,3535,3535,0
20230705,102000,24210755,3535,3535,3535,3535,0
20230705,101900,24210755,3535,3505,3535,3500,136
20230705,101800,23734630,3505,3505,3505,3505,42
20230705,101700,23587420,3510,3515,3515,3510,266
20230705,101600,22653690,3535,3535,3535,3535,0
20230705,101500,22653690,3535,3535,3535,3535,1
20230705,101400,22650155,3515,3515,3515,3515,6
20230705,101300,22629065,3515,3520,3520,3510,920
20230705,101200,19397015,3520,3520,3520,3520,0
20230705,101100,19397015,3520,3520,3520,3520,0
20230705,101000,19397015,3520,3520,3520,3520,0
20230705,100900,19397015,3520,3520,3520,3520,0
20230705,100800,19397015,3520,3520,3520,3520,20
20230705,100700,19326615,3520,3520,3520,3520,0
20230705,100600,19326615,3520,3520,3520,3520,0
20230705,100500,19326615,3520,3520,3520,3520,0
20230705,100400,19326615,3520,3520,3520,3520,0
20230705,100300,19326615,3520,3520,3520,3520,0
20230705,100200,19326615,3520,3520,3520,3520,0
20230705,100100,19326615,3520,3525,3525,3520,1000
20230705,100000,15806055,3530,3530,3530,3530,0
20230705,095900,15806055,3530,3525,3530,3525,501
20230705,095800,14040025,3530,3525,3530,3525,317
20230705,095700,12922595,3525,3530,3530,3525,188
20230705,095600,12258985,3535,3535,3535,3535,0
20230705,095500,12258985,3535,3535,3535,3535,0
20230705,095400,12258985,3535,3535,3535,3535,0
20230705,095300,12258985,3535,3535,3535,3535,0
20230705,095200,12258985,3535,3535,3535,3535,0
20230705,095100,12258985,3535,3535,3535,3535,0
20230705,095000,12258985,3535,3535,3535,3535,0
20230705,094900,12258985,3535,3535,3535,3535,0
20230705,094800,12258985,3535,3535,3535,3535,51
20230705,094700,12078700,3550,3550,3550,3550,0
20230705,094600,12078700,3550,3550,3550,3550,0
20230705,094500,12078700,3550,3550,3550,3550,0
20230705,094400,12078700,3550,3550,3550,3550,0
20230705,094300,12078700,3550,3550,3550,3550,0
20230705,094200,12078700,3550,3550,3550,3550,0
20230705,094100,12078700,3550,3550,3550,3550,0
20230705,094000,12078700,3550,3550,3550,3550,0
20230705,093900,12078700,3550,3550,3550,3550,0
20230705,093800,12078700,3550,3550,3550,3550,1
20230705,093700,12075150,3550,3550,3550,3550,2
20230705,093600,12068050,3550,3550,3550,3550,1
20230705,093500,12064500,3535,3535,3535,3535,65
20230705,093400,11834725,3550,3550,3550,3550,0
20230705,093300,11834725,3550,3535,3550,3535,2
20230705,093200,11827640,3550,3550,3550,3550,1
20230705,093100,11824090,3535,3535,3535,3535,30
20230705,093000,11718040,3550,3550,3550,3550,362
20230705,092900,10432940,3550,3550,3550,3550,1
20230705,092800,10429390,3550,3550,3550,3550,0
20230705,092700,10429390,3550,3550,3550,3550,11
20230705,092600,10390340,3530,3545,3545,3530,367
20230705,092500,9092790,3555,3550,3555,3550,2
20230705,092400,9085685,3545,3545,3545,3545,1
20230705,092300,9082140,3550,3550,3550,3550,147
20230705,092200,8560290,3555,3555,3555,3555,0
20230705,092100,8560290,3555,3555,3555,3555,14
20230705,092000,8510520,3555,3555,3555,3555,0
20230705,091900,8510520,3555,3555,3555,3555,0
20230705,091800,8510520,3555,3555,3555,3555,50
20230705,091700,8332770,3555,3555,3555,3555,538
20230705,091600,6420180,3555,3555,3555,3555,1
20230705,091500,6416625,3550,3550,3550,3550,0
20230705,091400,6416625,3550,3555,3555,3550,1464
20230705,091300,1212255,3555,3555,3555,3555,0
20230705,091200,1212255,3555,3555,3555,3555,0
20230705,091100,1212255,3555,3555,3555,3555,0
20230705,091000,1212255,3555,3555,3555,3555,0
20230705,090900,1212255,3555,3555,3555,3555,0
20230705,090800,1212255,3555,3555,3555,3555,0
20230705,090700,1212255,3555,3555,3555,3555,0
20230705,090600,1212255,3555,3555,3555,3555,0
20230705,090500,1212255,3555,3555,3555,3555,12
20230705,090400,1169595,3555,3555,3555,3555,0
20230705,090300,1169595,3555,3555,3555,3555,0
20230705,090200,1169595,3555,3555,3555,3555,7
20230705,090100,1144710,3555,3555,3555,3555,0
20230705,090000,1144710,3555,3555,3555,3555,322