KissMeData/140910/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200700,3000075,3945,3945,3945,3945,2
20230706,200600,3000075,3945,3945,3945,3945,0
20230706,200500,3000075,3945,3945,3945,3945,0
20230706,200400,3000075,3945,3945,3945,3945,0
20230706,200300,3000075,3945,3945,3945,3945,0
20230706,200200,3000075,3945,3945,3945,3945,0
20230706,200100,3000075,3945,3945,3945,3945,0
20230706,200000,3000075,3945,3945,3945,3945,0
20230706,195900,3000075,3945,3945,3945,3945,0
20230706,195800,3000075,3945,3945,3945,3945,0
20230706,195700,3000075,3945,3945,3945,3945,0
20230706,195600,3000075,3945,3945,3945,3945,0
20230706,195500,3000075,3945,3945,3945,3945,0
20230706,195400,3000075,3945,3945,3945,3945,0
20230706,195300,3000075,3945,3945,3945,3945,0
20230706,195200,3000075,3945,3945,3945,3945,0
20230706,195100,3000075,3945,3945,3945,3945,0
20230706,195000,3000075,3945,3945,3945,3945,0
20230706,194900,3000075,3945,3945,3945,3945,0
20230706,194800,3000075,3945,3945,3945,3945,0
20230706,194700,3000075,3945,3945,3945,3945,0
20230706,194600,3000075,3945,3945,3945,3945,0
20230706,194500,3000075,3945,3945,3945,3945,0
20230706,194400,3000075,3945,3945,3945,3945,0
20230706,194300,3000075,3945,3945,3945,3945,0
20230706,194200,3000075,3945,3945,3945,3945,0
20230706,194100,3000075,3945,3945,3945,3945,0
20230706,194000,3000075,3945,3945,3945,3945,0
20230706,193900,3000075,3945,3945,3945,3945,0
20230706,193800,3000075,3945,3945,3945,3945,0
20230706,193700,3000075,3945,3945,3945,3945,2
20230706,193600,3000075,3945,3945,3945,3945,0
20230706,193500,3000075,3945,3945,3945,3945,0
20230706,193400,3000075,3945,3945,3945,3945,0
20230706,193300,3000075,3945,3945,3945,3945,0
20230706,193200,3000075,3945,3945,3945,3945,0
20230706,193100,3000075,3945,3945,3945,3945,0
20230706,193000,3000075,3945,3945,3945,3945,0
20230706,192900,3000075,3945,3945,3945,3945,0
20230706,192800,3000075,3945,3945,3945,3945,0
20230706,192700,3000075,3945,3945,3945,3945,0
20230706,192600,3000075,3945,3945,3945,3945,0
20230706,192500,3000075,3945,3945,3945,3945,0
20230706,192400,3000075,3945,3945,3945,3945,0
20230706,192300,3000075,3945,3945,3945,3945,0
20230706,192200,3000075,3945,3945,3945,3945,0
20230706,192100,3000075,3945,3945,3945,3945,0
20230706,192000,3000075,3945,3945,3945,3945,0
20230706,191900,3000075,3945,3945,3945,3945,0
20230706,191800,3000075,3945,3945,3945,3945,0
20230706,191700,3000075,3945,3945,3945,3945,0
20230706,191600,3000075,3945,3945,3945,3945,0
20230706,191500,3000075,3945,3945,3945,3945,0
20230706,191400,3000075,3945,3945,3945,3945,0
20230706,191300,3000075,3945,3945,3945,3945,0
20230706,191200,3000075,3945,3945,3945,3945,0
20230706,191100,3000075,3945,3945,3945,3945,0
20230706,191000,3000075,3945,3945,3945,3945,0
20230706,190900,3000075,3945,3945,3945,3945,0
20230706,190800,3000075,3945,3945,3945,3945,0
20230706,190700,3000075,3945,3945,3945,3945,2
20230706,190600,3000075,3945,3945,3945,3945,0
20230706,190500,3000075,3945,3945,3945,3945,0
20230706,190400,3000075,3945,3945,3945,3945,0
20230706,190300,3000075,3945,3945,3945,3945,0
20230706,190200,3000075,3945,3945,3945,3945,0
20230706,190100,3000075,3945,3945,3945,3945,0
20230706,190000,3000075,3945,3945,3945,3945,0
20230706,185900,3000075,3945,3945,3945,3945,0
20230706,185800,3000075,3945,3945,3945,3945,0
20230706,185700,3000075,3945,3945,3945,3945,0
20230706,185600,3000075,3945,3945,3945,3945,0
20230706,185500,3000075,3945,3945,3945,3945,0
20230706,185400,3000075,3945,3945,3945,3945,0
20230706,185300,3000075,3945,3945,3945,3945,0
20230706,185200,3000075,3945,3945,3945,3945,0
20230706,185100,3000075,3945,3945,3945,3945,0
20230706,185000,3000075,3945,3945,3945,3945,0
20230706,184900,3000075,3945,3945,3945,3945,0
20230706,184800,3000075,3945,3945,3945,3945,0
20230706,184700,3000075,3945,3945,3945,3945,0
20230706,184600,3000075,3945,3945,3945,3945,0
20230706,184500,3000075,3945,3945,3945,3945,0
20230706,184400,3000075,3945,3945,3945,3945,0
20230706,184300,3000075,3945,3945,3945,3945,0
20230706,184200,3000075,3945,3945,3945,3945,0
20230706,184100,3000075,3945,3945,3945,3945,0
20230706,184000,3000075,3945,3945,3945,3945,0
20230706,183900,3000075,3945,3945,3945,3945,0
20230706,183800,3000075,3945,3945,3945,3945,0
20230706,183700,3000075,3945,3945,3945,3945,2
20230706,183600,3000075,3945,3945,3945,3945,0
20230706,183500,3000075,3945,3945,3945,3945,0
20230706,183400,3000075,3945,3945,3945,3945,0
20230706,183300,3000075,3945,3945,3945,3945,0
20230706,183200,3000075,3945,3945,3945,3945,0
20230706,183100,3000075,3945,3945,3945,3945,0
20230706,183000,3000075,3945,3945,3945,3945,0
20230706,182900,3000075,3945,3945,3945,3945,0
20230706,182800,3000075,3945,3945,3945,3945,0
20230706,182700,3000075,3945,3945,3945,3945,0
20230706,182600,3000075,3945,3945,3945,3945,0
20230706,182500,3000075,3945,3945,3945,3945,0
20230706,182400,3000075,3945,3945,3945,3945,0
20230706,182300,3000075,3945,3945,3945,3945,0
20230706,182200,3000075,3945,3945,3945,3945,0
20230706,182100,3000075,3945,3945,3945,3945,0
20230706,182000,3000075,3945,3945,3945,3945,0
20230706,181900,3000075,3945,3945,3945,3945,0
20230706,181800,3000075,3945,3945,3945,3945,0
20230706,181700,3000075,3945,3945,3945,3945,0
20230706,181600,3000075,3945,3945,3945,3945,0
20230706,181500,3000075,3945,3945,3945,3945,0
20230706,181400,3000075,3945,3945,3945,3945,0
20230706,181300,3000075,3945,3945,3945,3945,0
20230706,181200,3000075,3945,3945,3945,3945,0
20230706,181100,3000075,3945,3945,3945,3945,0
20230706,181000,3000075,3945,3945,3945,3945,0
20230706,180900,3000075,3945,3945,3945,3945,0
20230706,180800,3000075,3945,3945,3945,3945,0
20230706,180700,3000075,3945,3945,3945,3945,2
20230706,180600,3000075,3945,3945,3945,3945,0
20230706,180500,3000075,3945,3945,3945,3945,0
20230706,180400,3000075,3945,3945,3945,3945,0
20230706,180300,3000075,3945,3945,3945,3945,0
20230706,180200,3000075,3945,3945,3945,3945,0
20230706,180100,3000075,3945,3945,3945,3945,0
20230706,180000,3000075,3945,3945,3945,3945,0
20230706,175900,3000075,3945,3945,3945,3945,0
20230706,175800,3000075,3945,3945,3945,3945,0
20230706,175700,3000075,3945,3945,3945,3945,0
20230706,175600,3000075,3945,3945,3945,3945,0
20230706,175500,3000075,3945,3945,3945,3945,0
20230706,175400,3000075,3945,3945,3945,3945,0
20230706,175300,3000075,3945,3945,3945,3945,0
20230706,175200,3000075,3945,3945,3945,3945,0
20230706,175100,3000075,3945,3945,3945,3945,0
20230706,175000,3000075,3945,3945,3945,3945,0
20230706,174900,3000075,3945,3945,3945,3945,0
20230706,174800,3000075,3945,3945,3945,3945,0
20230706,174700,3000075,3945,3945,3945,3945,0
20230706,174600,3000075,3945,3945,3945,3945,0
20230706,174500,3000075,3945,3945,3945,3945,0
20230706,174400,3000075,3945,3945,3945,3945,0
20230706,174300,3000075,3945,3945,3945,3945,0
20230706,174200,3000075,3945,3945,3945,3945,0
20230706,174100,3000075,3945,3945,3945,3945,0
20230706,174000,3000075,3945,3945,3945,3945,0
20230706,173900,3000075,3945,3945,3945,3945,0
20230706,173800,3000075,3945,3945,3945,3945,0
20230706,173700,3000075,3945,3945,3945,3945,2
20230706,173600,3000075,3945,3945,3945,3945,0
20230706,173500,3000075,3945,3945,3945,3945,0
20230706,173400,3000075,3945,3945,3945,3945,0
20230706,173300,3000075,3945,3945,3945,3945,0
20230706,173200,3000075,3945,3945,3945,3945,0
20230706,173100,3000075,3945,3945,3945,3945,0
20230706,173000,3000075,3945,3945,3945,3945,0
20230706,172900,3000075,3945,3945,3945,3945,0
20230706,172800,3000075,3945,3945,3945,3945,0
20230706,172700,3000075,3945,3945,3945,3945,0
20230706,172600,3000075,3945,3945,3945,3945,0
20230706,172500,3000075,3945,3945,3945,3945,0
20230706,172400,3000075,3945,3945,3945,3945,0
20230706,172300,3000075,3945,3945,3945,3945,0
20230706,172200,3000075,3945,3945,3945,3945,0
20230706,172100,3000075,3945,3945,3945,3945,0
20230706,172000,3000075,3945,3945,3945,3945,0
20230706,171900,3000075,3945,3945,3945,3945,0
20230706,171800,3000075,3945,3945,3945,3945,0
20230706,171700,3000075,3945,3945,3945,3945,0
20230706,171600,3000075,3945,3945,3945,3945,0
20230706,171500,3000075,3945,3945,3945,3945,0
20230706,171400,3000075,3945,3945,3945,3945,0
20230706,171300,3000075,3945,3945,3945,3945,0
20230706,171200,3000075,3945,3945,3945,3945,0
20230706,171100,3000075,3945,3945,3945,3945,0
20230706,171000,3000075,3945,3945,3945,3945,0
20230706,170900,3000075,3945,3945,3945,3945,0
20230706,170800,3000075,3945,3945,3945,3945,0
20230706,170700,3000075,3945,3945,3945,3945,2
20230706,170600,3000075,3945,3945,3945,3945,0
20230706,170500,3000075,3945,3945,3945,3945,0
20230706,170400,3000075,3945,3945,3945,3945,0
20230706,170300,3000075,3945,3945,3945,3945,0
20230706,170200,3000075,3945,3945,3945,3945,0
20230706,170100,3000075,3945,3945,3945,3945,0
20230706,170000,3000075,3945,3945,3945,3945,0
20230706,165900,3000075,3945,3945,3945,3945,0
20230706,165800,3000075,3945,3945,3945,3945,0
20230706,165700,3000075,3945,3945,3945,3945,0
20230706,165600,3000075,3945,3945,3945,3945,0
20230706,165500,3000075,3945,3945,3945,3945,0
20230706,165400,3000075,3945,3945,3945,3945,0
20230706,165300,3000075,3945,3945,3945,3945,0
20230706,165200,3000075,3945,3945,3945,3945,0
20230706,165100,3000075,3945,3945,3945,3945,0
20230706,165000,3000075,3945,3945,3945,3945,0
20230706,164900,3000075,3945,3945,3945,3945,0
20230706,164800,3000075,3945,3945,3945,3945,0
20230706,164700,3000075,3945,3945,3945,3945,0
20230706,164600,3000075,3945,3945,3945,3945,0
20230706,164500,3000075,3945,3945,3945,3945,0
20230706,164400,3000075,3945,3945,3945,3945,0
20230706,164300,3000075,3945,3945,3945,3945,0
20230706,164200,3000075,3945,3945,3945,3945,0
20230706,164100,3000075,3945,3945,3945,3945,0
20230706,164000,3000075,3945,3945,3945,3945,0
20230706,163900,3000075,3945,3945,3945,3945,0
20230706,163800,3000075,3945,3945,3945,3945,0
20230706,163700,3000075,3945,3945,3945,3945,2
20230706,163600,3000075,3945,3945,3945,3945,0
20230706,163500,3000075,3945,3945,3945,3945,0
20230706,163400,3000075,3945,3945,3945,3945,0
20230706,163300,3000075,3945,3945,3945,3945,0
20230706,163200,3000075,3945,3945,3945,3945,0
20230706,163100,3000075,3945,3945,3945,3945,0
20230706,163000,3000075,3945,3945,3945,3945,0
20230706,162900,3000075,3945,3945,3945,3945,0
20230706,162800,3000075,3945,3945,3945,3945,0
20230706,162700,3000075,3945,3945,3945,3945,0
20230706,162600,3000075,3945,3945,3945,3945,0
20230706,162500,3000075,3945,3945,3945,3945,0
20230706,162400,3000075,3945,3945,3945,3945,0
20230706,162300,3000075,3945,3945,3945,3945,0
20230706,162200,3000075,3945,3945,3945,3945,0
20230706,162100,3000075,3945,3945,3945,3945,0
20230706,162000,3000075,3945,3945,3945,3945,0
20230706,161900,3000075,3945,3945,3945,3945,0
20230706,161800,3000075,3945,3945,3945,3945,0
20230706,161700,3000075,3945,3945,3945,3945,0
20230706,161600,3000075,3945,3945,3945,3945,0
20230706,161500,3000075,3945,3945,3945,3945,0
20230706,161400,3000075,3945,3945,3945,3945,0
20230706,161300,3000075,3945,3945,3945,3945,0
20230706,161200,3000075,3945,3945,3945,3945,0
20230706,161100,3000075,3945,3945,3945,3945,0
20230706,161000,3000075,3945,3945,3945,3945,0
20230706,160900,3000075,3945,3945,3945,3945,0
20230706,160800,3000075,3945,3945,3945,3945,0
20230706,160700,3000075,3945,3945,3945,3945,2
20230706,160600,3000075,3945,3945,3945,3945,0
20230706,160500,3000075,3945,3945,3945,3945,0
20230706,160400,3000075,3945,3945,3945,3945,0
20230706,160300,3000075,3945,3945,3945,3945,0
20230706,160200,3000075,3945,3945,3945,3945,0
20230706,160100,3000075,3945,3945,3945,3945,0
20230706,160000,3000075,3945,3945,3945,3945,0
20230706,155900,3000075,3945,3945,3945,3945,0
20230706,155800,3000075,3945,3945,3945,3945,0
20230706,155700,3000075,3945,3945,3945,3945,0
20230706,155600,3000075,3945,3945,3945,3945,0
20230706,155500,3000075,3945,3945,3945,3945,0
20230706,155400,3000075,3945,3945,3945,3945,0
20230706,155300,3000075,3945,3945,3945,3945,0
20230706,155200,3000075,3945,3945,3945,3945,0
20230706,155100,3000075,3945,3945,3945,3945,0
20230706,155000,3000075,3945,3945,3945,3945,0
20230706,154900,3000075,3945,3945,3945,3945,0
20230706,154800,3000075,3945,3945,3945,3945,0
20230706,154700,3000075,3945,3945,3945,3945,0
20230706,154600,3000075,3945,3945,3945,3945,0
20230706,154500,3000075,3945,3945,3945,3945,0
20230706,154400,3000075,3945,3945,3945,3945,0
20230706,154300,3000075,3945,3945,3945,3945,0
20230706,154200,3000075,3945,3945,3945,3945,0
20230706,154100,3000075,3945,3945,3945,3945,0
20230706,154000,3000075,3945,3945,3945,3945,0
20230706,153900,3000075,3945,3945,3945,3945,0
20230706,153800,3000075,3945,3945,3945,3945,0
20230706,153700,3000075,3945,3945,3945,3945,2
20230706,153600,3000075,3945,3945,3945,3945,0
20230706,153500,3000075,3945,3945,3945,3945,0
20230706,153400,3000075,3945,3945,3945,3945,0
20230706,153300,3000075,3945,3945,3945,3945,0
20230706,153200,3000075,3945,3945,3945,3945,0
20230706,153100,3000075,3945,3945,3945,3945,0
20230706,153000,3000075,3945,3945,3945,3945,2
20230706,152900,2992185,3950,3950,3950,3950,0
20230706,152800,2992185,3950,3950,3950,3950,0
20230706,152700,2992185,3950,3950,3950,3950,0
20230706,152600,2992185,3950,3950,3950,3950,0
20230706,152500,2992185,3950,3950,3950,3950,0
20230706,152400,2992185,3950,3950,3950,3950,0
20230706,152300,2992185,3950,3950,3950,3950,0
20230706,152200,2992185,3950,3950,3950,3950,0
20230706,152100,2992185,3950,3950,3950,3950,0
20230706,152000,2992185,3950,3950,3950,3950,0
20230706,151900,2992185,3950,3910,3950,3910,20
20230706,151800,2913665,3950,3950,3950,3950,0
20230706,151700,2913665,3950,3945,3950,3945,3
20230706,151600,2901825,3910,3910,3910,3910,0
20230706,151500,2901825,3910,3910,3910,3910,2
20230706,151400,2894005,3950,3950,3950,3950,0
20230706,151300,2894005,3950,3950,3950,3950,0
20230706,151200,2894005,3950,3950,3950,3950,0
20230706,151100,2894005,3950,3950,3950,3950,0
20230706,151000,2894005,3950,3950,3950,3950,0
20230706,150900,2894005,3950,3950,3950,3950,0
20230706,150800,2894005,3950,3950,3950,3950,0
20230706,150700,2894005,3950,3950,3950,3950,0
20230706,150600,2894005,3950,3950,3950,3950,0
20230706,150500,2894005,3950,3950,3950,3950,0
20230706,150400,2894005,3950,3950,3950,3950,0
20230706,150300,2894005,3950,3950,3950,3950,0
20230706,150200,2894005,3950,3950,3950,3950,0
20230706,150100,2894005,3950,3950,3950,3950,1
20230706,150000,2890055,3945,3945,3945,3945,1
20230706,145900,2886110,3905,3905,3905,3905,0
20230706,145800,2886110,3905,3905,3905,3905,0
20230706,145700,2886110,3905,3920,3920,3905,100
20230706,145600,2495540,3950,3950,3950,3950,0
20230706,145500,2495540,3950,3950,3950,3950,0
20230706,145400,2495540,3950,3950,3950,3950,0
20230706,145300,2495540,3950,3950,3950,3950,0
20230706,145200,2495540,3950,3950,3950,3950,0
20230706,145100,2495540,3950,3950,3950,3950,0
20230706,145000,2495540,3950,3950,3950,3950,2
20230706,144900,2487640,3955,3955,3955,3955,0
20230706,144800,2487640,3955,3955,3955,3955,0
20230706,144700,2487640,3955,3955,3955,3955,0
20230706,144600,2487640,3955,3955,3955,3955,1
20230706,144500,2483685,3905,3905,3905,3905,0
20230706,144400,2483685,3905,3905,3905,3905,0
20230706,144300,2483685,3905,3905,3905,3905,0
20230706,144200,2483685,3905,3905,3905,3905,30
20230706,144100,2366535,3955,3955,3955,3955,0
20230706,144000,2366535,3955,3955,3955,3955,0
20230706,143900,2366535,3955,3955,3955,3955,0
20230706,143800,2366535,3955,3955,3955,3955,0
20230706,143700,2366535,3955,3945,3955,3945,10
20230706,143600,2327040,3945,3945,3945,3945,0
20230706,143500,2327040,3945,3945,3945,3945,0
20230706,143400,2327040,3945,3945,3945,3945,1
20230706,143300,2323095,3940,3940,3940,3940,0
20230706,143200,2323095,3940,3940,3940,3940,0
20230706,143100,2323095,3940,3940,3940,3940,0
20230706,143000,2323095,3940,3940,3940,3940,0
20230706,142900,2323095,3940,3940,3940,3940,0
20230706,142800,2323095,3940,3940,3940,3940,0
20230706,142700,2323095,3940,3940,3940,3940,1
20230706,142600,2319155,3905,3905,3905,3905,0
20230706,142500,2319155,3905,3905,3905,3905,0
20230706,142400,2319155,3905,3905,3905,3905,0
20230706,142300,2319155,3905,3905,3905,3905,1
20230706,142200,2315250,3945,3945,3945,3945,0
20230706,142100,2315250,3945,3945,3945,3945,0
20230706,142000,2315250,3945,3945,3945,3945,0
20230706,141900,2315250,3945,3940,3945,3940,3
20230706,141800,2303425,3905,3905,3905,3905,0
20230706,141700,2303425,3905,3905,3905,3905,0
20230706,141600,2303425,3905,3905,3905,3905,3
20230706,141500,2291710,3905,3905,3905,3905,0
20230706,141400,2291710,3905,3905,3905,3905,6
20230706,141300,2268280,3950,3950,3950,3950,0
20230706,141200,2268280,3950,3950,3950,3950,0
20230706,141100,2268280,3950,3910,3950,3900,51
20230706,141000,2069295,3965,3965,3965,3965,0
20230706,140900,2069295,3965,3965,3965,3965,0
20230706,140800,2069295,3965,3965,3965,3965,0
20230706,140700,2069295,3965,3965,3965,3965,0
20230706,140600,2069295,3965,3965,3965,3965,0
20230706,140500,2069295,3965,3965,3965,3965,0
20230706,140400,2069295,3965,3965,3965,3965,0
20230706,140300,2069295,3965,3965,3965,3965,0
20230706,140200,2069295,3965,3965,3965,3965,0
20230706,140100,2069295,3965,3965,3965,3965,0
20230706,140000,2069295,3965,3965,3965,3965,0
20230706,135900,2069295,3965,3965,3965,3965,0
20230706,135800,2069295,3965,3965,3965,3965,0
20230706,135700,2069295,3965,3965,3965,3965,0
20230706,135600,2069295,3965,3965,3965,3965,0
20230706,135500,2069295,3965,3965,3965,3965,0
20230706,135400,2069295,3965,3965,3965,3965,0
20230706,135300,2069295,3965,3965,3965,3965,0
20230706,135200,2069295,3965,3965,3965,3965,0
20230706,135100,2069295,3965,3965,3965,3965,0
20230706,135000,2069295,3965,3965,3965,3965,0
20230706,134900,2069295,3965,3965,3965,3965,0
20230706,134800,2069295,3965,3965,3965,3965,0
20230706,134700,2069295,3965,3965,3965,3965,0
20230706,134600,2069295,3965,3965,3965,3965,0
20230706,134500,2069295,3965,3965,3965,3965,0
20230706,134400,2069295,3965,3965,3965,3965,0
20230706,134300,2069295,3965,3965,3965,3965,0
20230706,134200,2069295,3965,3965,3965,3965,0
20230706,134100,2069295,3965,3965,3965,3965,0
20230706,134000,2069295,3965,3965,3965,3965,0
20230706,133900,2069295,3965,3965,3965,3965,0
20230706,133800,2069295,3965,3965,3965,3965,0
20230706,133700,2069295,3965,3965,3965,3965,0
20230706,133600,2069295,3965,3965,3965,3965,0
20230706,133500,2069295,3965,3965,3965,3965,0
20230706,133400,2069295,3965,3965,3965,3965,0
20230706,133300,2069295,3965,3965,3965,3965,0
20230706,133200,2069295,3965,3965,3965,3965,0
20230706,133100,2069295,3965,3955,3965,3955,5
20230706,133000,2049500,3955,3955,3955,3955,0
20230706,132900,2049500,3955,3955,3955,3955,0
20230706,132800,2049500,3955,3955,3955,3955,0
20230706,132700,2049500,3955,3955,3955,3955,0
20230706,132600,2049500,3955,3955,3955,3955,0
20230706,132500,2049500,3955,3955,3955,3955,0
20230706,132400,2049500,3955,3955,3955,3955,0
20230706,132300,2049500,3955,3955,3955,3955,0
20230706,132200,2049500,3955,3955,3955,3955,0
20230706,132100,2049500,3955,3955,3955,3955,0
20230706,132000,2049500,3955,3955,3955,3955,0
20230706,131900,2049500,3955,3955,3955,3955,0
20230706,131800,2049500,3955,3955,3955,3955,0
20230706,131700,2049500,3955,3955,3955,3955,0
20230706,131600,2049500,3955,3955,3955,3955,0
20230706,131500,2049500,3955,3955,3955,3955,1
20230706,131400,2045545,3915,3915,3915,3915,0
20230706,131300,2045545,3915,3915,3915,3915,0
20230706,131200,2045545,3915,3915,3915,3915,0
20230706,131100,2045545,3915,3915,3915,3915,0
20230706,131000,2045545,3915,3915,3915,3915,0
20230706,130900,2045545,3915,3915,3915,3915,0
20230706,130800,2045545,3915,3915,3915,3915,0
20230706,130700,2045545,3915,3915,3915,3915,0
20230706,130600,2045545,3915,3915,3915,3915,1
20230706,130500,2041630,3890,3890,3890,3890,0
20230706,130400,2041630,3890,3890,3890,3890,1
20230706,130300,2037740,3890,3890,3890,3890,1
20230706,130200,2033850,3890,3895,3895,3890,20
20230706,130100,1956025,3915,3915,3915,3915,0
20230706,130000,1956025,3915,3915,3915,3915,0
20230706,125900,1956025,3915,3915,3915,3915,0
20230706,125800,1956025,3915,3915,3915,3915,0
20230706,125700,1956025,3915,3915,3915,3915,0
20230706,125600,1956025,3915,3915,3915,3915,0
20230706,125500,1956025,3915,3915,3915,3915,0
20230706,125400,1956025,3915,3915,3915,3915,1
20230706,125300,1952110,3915,3915,3915,3915,1
20230706,125200,1948195,3915,3915,3915,3915,1
20230706,125100,1944280,3890,3890,3890,3890,0
20230706,125000,1944280,3890,3890,3890,3890,0
20230706,124900,1944280,3890,3890,3890,3890,0
20230706,124800,1944280,3890,3890,3890,3890,0
20230706,124700,1944280,3890,3890,3890,3890,0
20230706,124600,1944280,3890,3890,3890,3890,0
20230706,124500,1944280,3890,3890,3890,3890,0
20230706,124400,1944280,3890,3915,3915,3890,206
20230706,124300,1140900,3965,3965,3965,3965,0
20230706,124200,1140900,3965,3965,3965,3965,0
20230706,124100,1140900,3965,3965,3965,3965,0
20230706,124000,1140900,3965,3965,3965,3965,0
20230706,123900,1140900,3965,3965,3965,3965,0
20230706,123800,1140900,3965,3965,3965,3965,0
20230706,123700,1140900,3965,3965,3965,3965,0
20230706,123600,1140900,3965,3965,3965,3965,0
20230706,123500,1140900,3965,3965,3965,3965,0
20230706,123400,1140900,3965,3965,3965,3965,0
20230706,123300,1140900,3965,3965,3965,3965,0
20230706,123200,1140900,3965,3965,3965,3965,0
20230706,123100,1140900,3965,3965,3965,3965,0
20230706,123000,1140900,3965,3965,3965,3965,0
20230706,122900,1140900,3965,3965,3965,3965,0
20230706,122800,1140900,3965,3965,3965,3965,0
20230706,122700,1140900,3965,3965,3965,3965,0
20230706,122600,1140900,3965,3965,3965,3965,0
20230706,122500,1140900,3965,3910,3965,3910,100
20230706,122400,744755,3905,3905,3905,3905,0
20230706,122300,744755,3905,3905,3905,3905,1
20230706,122200,740850,3905,3905,3905,3905,1
20230706,122100,736945,3905,3905,3905,3905,0
20230706,122000,736945,3905,3905,3905,3905,0
20230706,121900,736945,3905,3905,3905,3905,0
20230706,121800,736945,3905,3905,3905,3905,0
20230706,121700,736945,3905,3905,3905,3905,0
20230706,121600,736945,3905,3905,3905,3905,0
20230706,121500,736945,3905,3905,3905,3905,0
20230706,121400,736945,3905,3905,3905,3905,0
20230706,121300,736945,3905,3905,3905,3905,0
20230706,121200,736945,3905,3905,3905,3905,2
20230706,121100,729135,3910,3910,3910,3910,0
20230706,121000,729135,3910,3910,3910,3910,0
20230706,120900,729135,3910,3910,3910,3910,0
20230706,120800,729135,3910,3910,3910,3910,0
20230706,120700,729135,3910,3910,3910,3910,0
20230706,120600,729135,3910,3910,3910,3910,0
20230706,120500,729135,3910,3910,3910,3910,0
20230706,120400,729135,3910,3910,3910,3910,0
20230706,120300,729135,3910,3910,3910,3910,0
20230706,120200,729135,3910,3910,3910,3910,0
20230706,120100,729135,3910,3910,3910,3910,0
20230706,120000,729135,3910,3910,3910,3910,5
20230706,115900,709585,3965,3965,3965,3965,0
20230706,115800,709585,3965,3965,3965,3965,0
20230706,115700,709585,3965,3965,3965,3965,0
20230706,115600,709585,3965,3965,3965,3965,0
20230706,115500,709585,3965,3965,3965,3965,0
20230706,115400,709585,3965,3965,3965,3965,0
20230706,115300,709585,3965,3965,3965,3965,0
20230706,115200,709585,3965,3965,3965,3965,0
20230706,115100,709585,3965,3965,3965,3965,0
20230706,115000,709585,3965,3965,3965,3965,0
20230706,114900,709585,3965,3965,3965,3965,0
20230706,114800,709585,3965,3965,3965,3965,0
20230706,114700,709585,3965,3965,3965,3965,0
20230706,114600,709585,3965,3965,3965,3965,0
20230706,114500,709585,3965,3965,3965,3965,0
20230706,114400,709585,3965,3965,3965,3965,0
20230706,114300,709585,3965,3965,3965,3965,0
20230706,114200,709585,3965,3965,3965,3965,0
20230706,114100,709585,3965,3965,3965,3965,0
20230706,114000,709585,3965,3965,3965,3965,0
20230706,113900,709585,3965,3965,3965,3965,0
20230706,113800,709585,3965,3965,3965,3965,0
20230706,113700,709585,3965,3965,3965,3965,0
20230706,113600,709585,3965,3965,3965,3965,0
20230706,113500,709585,3965,3965,3965,3965,0
20230706,113400,709585,3965,3965,3965,3965,0
20230706,113300,709585,3965,3965,3965,3965,0
20230706,113200,709585,3965,3965,3965,3965,0
20230706,113100,709585,3965,3965,3965,3965,0
20230706,113000,709585,3965,3965,3965,3965,0
20230706,112900,709585,3965,3965,3965,3965,0
20230706,112800,709585,3965,3965,3965,3965,0
20230706,112700,709585,3965,3965,3965,3965,0
20230706,112600,709585,3965,3965,3965,3965,0
20230706,112500,709585,3965,3965,3965,3965,0
20230706,112400,709585,3965,3965,3965,3965,0
20230706,112300,709585,3965,3965,3965,3965,0
20230706,112200,709585,3965,3965,3965,3965,0
20230706,112100,709585,3965,3965,3965,3965,0
20230706,112000,709585,3965,3965,3965,3965,0
20230706,111900,709585,3965,3965,3965,3965,0
20230706,111800,709585,3965,3965,3965,3965,0
20230706,111700,709585,3965,3965,3965,3965,0
20230706,111600,709585,3965,3965,3965,3965,0
20230706,111500,709585,3965,3965,3965,3965,0
20230706,111400,709585,3965,3965,3965,3965,0
20230706,111300,709585,3965,3965,3965,3965,0
20230706,111200,709585,3965,3965,3965,3965,0
20230706,111100,709585,3965,3965,3965,3965,0
20230706,111000,709585,3965,3965,3965,3965,0
20230706,110900,709585,3965,3965,3965,3965,0
20230706,110800,709585,3965,3965,3965,3965,0
20230706,110700,709585,3965,3965,3965,3965,0
20230706,110600,709585,3965,3965,3965,3965,0
20230706,110500,709585,3965,3965,3965,3965,0
20230706,110400,709585,3965,3965,3965,3965,0
20230706,110300,709585,3965,3965,3965,3965,1
20230706,110200,705620,3965,3965,3965,3965,0
20230706,110100,705620,3965,3965,3965,3965,0
20230706,110000,705620,3965,3965,3965,3965,0
20230706,105900,705620,3965,3965,3965,3965,0
20230706,105800,705620,3965,3965,3965,3965,1
20230706,105700,701655,3905,3905,3905,3905,0
20230706,105600,701655,3905,3905,3905,3905,0
20230706,105500,701655,3905,3905,3905,3905,0
20230706,105400,701655,3905,3905,3905,3905,1
20230706,105300,697750,3900,3900,3900,3900,18
20230706,105200,627550,3900,3900,3900,3900,3
20230706,105100,615850,3965,3965,3965,3965,0
20230706,105000,615850,3965,3965,3965,3965,0
20230706,104900,615850,3965,3965,3965,3965,0
20230706,104800,615850,3965,3965,3965,3965,0
20230706,104700,615850,3965,3965,3965,3965,0
20230706,104600,615850,3965,3965,3965,3965,0
20230706,104500,615850,3965,3965,3965,3965,0
20230706,104400,615850,3965,3965,3965,3965,13
20230706,104300,564305,3885,3890,3890,3885,118
20230706,104200,105860,3895,3895,3895,3895,3
20230706,104100,94175,3970,3970,3970,3970,0
20230706,104000,94175,3970,3970,3970,3970,0
20230706,103900,94175,3970,3970,3970,3970,0
20230706,103800,94175,3970,3970,3970,3970,0
20230706,103700,94175,3970,3970,3970,3970,0
20230706,103600,94175,3970,3970,3970,3970,0
20230706,103500,94175,3970,3970,3970,3970,0
20230706,103400,94175,3970,3970,3970,3970,0
20230706,103300,94175,3970,3970,3970,3970,0
20230706,103200,94175,3970,3970,3970,3970,0
20230706,103100,94175,3970,3970,3970,3970,0
20230706,103000,94175,3970,3970,3970,3970,0
20230706,102900,94175,3970,3970,3970,3970,0
20230706,102800,94175,3970,3970,3970,3970,0
20230706,102700,94175,3970,3970,3970,3970,0
20230706,102600,94175,3970,3970,3970,3970,0
20230706,102500,94175,3970,3970,3970,3970,0
20230706,102400,94175,3970,3970,3970,3970,0
20230706,102300,94175,3970,3970,3970,3970,0
20230706,102200,94175,3970,3970,3970,3970,0
20230706,102100,94175,3970,3970,3970,3970,0
20230706,102000,94175,3970,3970,3970,3970,0
20230706,101900,94175,3970,3970,3970,3970,0
20230706,101800,94175,3970,3895,3970,3895,10
20230706,101700,54745,3895,3895,3895,3895,0
20230706,101600,54745,3895,3895,3895,3895,0
20230706,101500,54745,3895,3895,3895,3895,0
20230706,101400,54745,3895,3895,3895,3895,1
20230706,101300,50850,3890,3890,3890,3890,3
20230706,101200,39180,3970,3970,3970,3970,0
20230706,101100,39180,3970,3970,3970,3970,0
20230706,101000,39180,3970,3970,3970,3970,0
20230706,100900,39180,3970,3970,3970,3970,0
20230706,100800,39180,3970,3970,3970,3970,0
20230706,100700,39180,3970,3970,3970,3970,0
20230706,100600,39180,3970,3970,3970,3970,0
20230706,100500,39180,3970,3970,3970,3970,0
20230706,100400,39180,3970,3970,3970,3970,0
20230706,100300,39180,3970,3970,3970,3970,0
20230706,100200,39180,3970,3970,3970,3970,0
20230706,100100,39180,3970,3970,3970,3970,0
20230706,100000,39180,3970,3970,3970,3970,0
20230706,095900,39180,3970,3970,3970,3970,0
20230706,095800,39180,3970,3970,3970,3970,0
20230706,095700,39180,3970,3970,3970,3970,0
20230706,095600,39180,3970,3970,3970,3970,0
20230706,095500,39180,3970,3970,3970,3970,0
20230706,095400,39180,3970,3970,3970,3970,0
20230706,095300,39180,3970,3970,3970,3970,0
20230706,095200,39180,3970,3970,3970,3970,0
20230706,095100,39180,3970,3970,3970,3970,0
20230706,095000,39180,3970,3970,3970,3970,0
20230706,094900,39180,3970,3970,3970,3970,0
20230706,094800,39180,3970,3970,3970,3970,0
20230706,094700,39180,3970,3970,3970,3970,0
20230706,094600,39180,3970,3970,3970,3970,0
20230706,094500,39180,3970,3970,3970,3970,0
20230706,094400,39180,3970,3970,3970,3970,0
20230706,094300,39180,3970,3970,3970,3970,0
20230706,094200,39180,3970,3970,3970,3970,0
20230706,094100,39180,3970,3970,3970,3970,0
20230706,094000,39180,3970,3970,3970,3970,0
20230706,093900,39180,3970,3970,3970,3970,0
20230706,093800,39180,3970,3970,3970,3970,0
20230706,093700,39180,3970,3970,3970,3970,0
20230706,093600,39180,3970,3970,3970,3970,0
20230706,093500,39180,3970,3970,3970,3970,0
20230706,093400,39180,3970,3970,3970,3970,0
20230706,093300,39180,3970,3970,3970,3970,0
20230706,093200,39180,3970,3970,3970,3970,0
20230706,093100,39180,3970,3970,3970,3970,0
20230706,093000,39180,3970,3970,3970,3970,0
20230706,092900,39180,3970,3970,3970,3970,0
20230706,092800,39180,3970,3970,3970,3970,0
20230706,092700,39180,3970,3970,3970,3970,0
20230706,092600,39180,3970,3970,3970,3970,0
20230706,092500,39180,3970,3970,3970,3970,0
20230706,092400,39180,3970,3970,3970,3970,0
20230706,092300,39180,3970,3970,3970,3970,0
20230706,092200,39180,3970,3970,3970,3970,0
20230706,092100,39180,3970,3970,3970,3970,0
20230706,092000,39180,3970,3970,3970,3970,0
20230706,091900,39180,3970,3970,3970,3970,0
20230706,091800,39180,3970,3970,3970,3970,0
20230706,091700,39180,3970,3970,3970,3970,0
20230706,091600,39180,3970,3970,3970,3970,0
20230706,091500,39180,3970,3970,3970,3970,2
20230706,091400,31240,3970,3970,3970,3970,0
20230706,091300,31240,3970,3970,3970,3970,0
20230706,091200,31240,3970,3970,3970,3970,0
20230706,091100,31240,3970,3970,3970,3970,0
20230706,091000,31240,3970,3970,3970,3970,0
20230706,090900,31240,3970,3970,3970,3970,0
20230706,090800,31240,3970,3970,3970,3970,0
20230706,090700,31240,3970,3970,3970,3970,0
20230706,090600,31240,3970,3970,3970,3970,0
20230706,090500,31240,3970,3955,3970,3955,2
20230706,090400,23315,3875,3875,3875,3875,1
20230706,090300,19440,3875,3875,3875,3875,0
20230706,090200,19440,3875,3900,3900,3875,5
20230706,090100,0,3965,3965,3965,3965,0
20230706,090000,0,3965,3965,3965,3965,0