KissMeData/080420/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194100,217934500,3110,3110,3110,3110,1564
20230706,194000,217934500,3110,3110,3110,3110,0
20230706,193900,217934500,3110,3110,3110,3110,0
20230706,193800,217934500,3110,3110,3110,3110,0
20230706,193700,217934500,3110,3110,3110,3110,0
20230706,193600,217934500,3110,3110,3110,3110,0
20230706,193500,217934500,3110,3110,3110,3110,0
20230706,193400,217934500,3110,3110,3110,3110,0
20230706,193300,217934500,3110,3110,3110,3110,0
20230706,193200,217934500,3110,3110,3110,3110,0
20230706,193100,217934500,3110,3110,3110,3110,0
20230706,193000,217934500,3110,3110,3110,3110,0
20230706,192900,217934500,3110,3110,3110,3110,0
20230706,192800,217934500,3110,3110,3110,3110,0
20230706,192700,217934500,3110,3110,3110,3110,0
20230706,192600,217934500,3110,3110,3110,3110,0
20230706,192500,217934500,3110,3110,3110,3110,0
20230706,192400,217934500,3110,3110,3110,3110,0
20230706,192300,217934500,3110,3110,3110,3110,0
20230706,192200,217934500,3110,3110,3110,3110,0
20230706,192100,217934500,3110,3110,3110,3110,0
20230706,192000,217934500,3110,3110,3110,3110,0
20230706,191900,217934500,3110,3110,3110,3110,0
20230706,191800,217934500,3110,3110,3110,3110,0
20230706,191700,217934500,3110,3110,3110,3110,0
20230706,191600,217934500,3110,3110,3110,3110,0
20230706,191500,217934500,3110,3110,3110,3110,0
20230706,191400,217934500,3110,3110,3110,3110,0
20230706,191300,217934500,3110,3110,3110,3110,0
20230706,191200,217934500,3110,3110,3110,3110,0
20230706,191100,217934500,3110,3110,3110,3110,1564
20230706,191000,217934500,3110,3110,3110,3110,0
20230706,190900,217934500,3110,3110,3110,3110,0
20230706,190800,217934500,3110,3110,3110,3110,0
20230706,190700,217934500,3110,3110,3110,3110,0
20230706,190600,217934500,3110,3110,3110,3110,0
20230706,190500,217934500,3110,3110,3110,3110,0
20230706,190400,217934500,3110,3110,3110,3110,0
20230706,190300,217934500,3110,3110,3110,3110,0
20230706,190200,217934500,3110,3110,3110,3110,0
20230706,190100,217934500,3110,3110,3110,3110,0
20230706,190000,217934500,3110,3110,3110,3110,0
20230706,185900,217934500,3110,3110,3110,3110,0
20230706,185800,217934500,3110,3110,3110,3110,0
20230706,185700,217934500,3110,3110,3110,3110,0
20230706,185600,217934500,3110,3110,3110,3110,0
20230706,185500,217934500,3110,3110,3110,3110,0
20230706,185400,217934500,3110,3110,3110,3110,0
20230706,185300,217934500,3110,3110,3110,3110,0
20230706,185200,217934500,3110,3110,3110,3110,0
20230706,185100,217934500,3110,3110,3110,3110,0
20230706,185000,217934500,3110,3110,3110,3110,0
20230706,184900,217934500,3110,3110,3110,3110,0
20230706,184800,217934500,3110,3110,3110,3110,0
20230706,184700,217934500,3110,3110,3110,3110,0
20230706,184600,217934500,3110,3110,3110,3110,0
20230706,184500,217934500,3110,3110,3110,3110,0
20230706,184400,217934500,3110,3110,3110,3110,0
20230706,184300,217934500,3110,3110,3110,3110,0
20230706,184200,217934500,3110,3110,3110,3110,0
20230706,184100,217934500,3110,3110,3110,3110,1564
20230706,184000,217934500,3110,3110,3110,3110,0
20230706,183900,217934500,3110,3110,3110,3110,0
20230706,183800,217934500,3110,3110,3110,3110,0
20230706,183700,217934500,3110,3110,3110,3110,0
20230706,183600,217934500,3110,3110,3110,3110,0
20230706,183500,217934500,3110,3110,3110,3110,0
20230706,183400,217934500,3110,3110,3110,3110,0
20230706,183300,217934500,3110,3110,3110,3110,0
20230706,183200,217934500,3110,3110,3110,3110,0
20230706,183100,217934500,3110,3110,3110,3110,0
20230706,183000,217934500,3110,3110,3110,3110,0
20230706,182900,217934500,3110,3110,3110,3110,0
20230706,182800,217934500,3110,3110,3110,3110,0
20230706,182700,217934500,3110,3110,3110,3110,0
20230706,182600,217934500,3110,3110,3110,3110,0
20230706,182500,217934500,3110,3110,3110,3110,0
20230706,182400,217934500,3110,3110,3110,3110,0
20230706,182300,217934500,3110,3110,3110,3110,0
20230706,182200,217934500,3110,3110,3110,3110,0
20230706,182100,217934500,3110,3110,3110,3110,0
20230706,182000,217934500,3110,3110,3110,3110,0
20230706,181900,217934500,3110,3110,3110,3110,0
20230706,181800,217934500,3110,3110,3110,3110,0
20230706,181700,217934500,3110,3110,3110,3110,0
20230706,181600,217934500,3110,3110,3110,3110,0
20230706,181500,217934500,3110,3110,3110,3110,0
20230706,181400,217934500,3110,3110,3110,3110,0
20230706,181300,217934500,3110,3110,3110,3110,0
20230706,181200,217934500,3110,3110,3110,3110,0
20230706,181100,217934500,3110,3110,3110,3110,1564
20230706,181000,217934500,3110,3110,3110,3110,0
20230706,180900,217934500,3110,3110,3110,3110,0
20230706,180800,217934500,3110,3110,3110,3110,0
20230706,180700,217934500,3110,3110,3110,3110,0
20230706,180600,217934500,3110,3110,3110,3110,0
20230706,180500,217934500,3110,3110,3110,3110,0
20230706,180400,217934500,3110,3110,3110,3110,0
20230706,180300,217934500,3110,3110,3110,3110,0
20230706,180200,217934500,3110,3110,3110,3110,0
20230706,180100,217934500,3110,3110,3110,3110,0
20230706,180000,217934500,3110,3110,3110,3110,0
20230706,175900,217934500,3110,3110,3110,3110,0
20230706,175800,217934500,3110,3110,3110,3110,0
20230706,175700,217934500,3110,3110,3110,3110,0
20230706,175600,217934500,3110,3110,3110,3110,0
20230706,175500,217934500,3110,3110,3110,3110,0
20230706,175400,217934500,3110,3110,3110,3110,0
20230706,175300,217934500,3110,3110,3110,3110,0
20230706,175200,217934500,3110,3110,3110,3110,0
20230706,175100,217934500,3110,3110,3110,3110,0
20230706,175000,217934500,3110,3110,3110,3110,0
20230706,174900,217934500,3110,3110,3110,3110,0
20230706,174800,217934500,3110,3110,3110,3110,0
20230706,174700,217934500,3110,3110,3110,3110,0
20230706,174600,217934500,3110,3110,3110,3110,0
20230706,174500,217934500,3110,3110,3110,3110,0
20230706,174400,217934500,3110,3110,3110,3110,0
20230706,174300,217934500,3110,3110,3110,3110,0
20230706,174200,217934500,3110,3110,3110,3110,0
20230706,174100,217934500,3110,3110,3110,3110,1564
20230706,174000,217934500,3110,3110,3110,3110,0
20230706,173900,217934500,3110,3110,3110,3110,0
20230706,173800,217934500,3110,3110,3110,3110,0
20230706,173700,217934500,3110,3110,3110,3110,0
20230706,173600,217934500,3110,3110,3110,3110,0
20230706,173500,217934500,3110,3110,3110,3110,0
20230706,173400,217934500,3110,3110,3110,3110,0
20230706,173300,217934500,3110,3110,3110,3110,0
20230706,173200,217934500,3110,3110,3110,3110,0
20230706,173100,217934500,3110,3110,3110,3110,0
20230706,173000,217934500,3110,3110,3110,3110,0
20230706,172900,217934500,3110,3110,3110,3110,0
20230706,172800,217934500,3110,3110,3110,3110,0
20230706,172700,217934500,3110,3110,3110,3110,0
20230706,172600,217934500,3110,3110,3110,3110,0
20230706,172500,217934500,3110,3110,3110,3110,0
20230706,172400,217934500,3110,3110,3110,3110,0
20230706,172300,217934500,3110,3110,3110,3110,0
20230706,172200,217934500,3110,3110,3110,3110,0
20230706,172100,217934500,3110,3110,3110,3110,0
20230706,172000,217934500,3110,3110,3110,3110,0
20230706,171900,217934500,3110,3110,3110,3110,0
20230706,171800,217934500,3110,3110,3110,3110,0
20230706,171700,217934500,3110,3110,3110,3110,0
20230706,171600,217934500,3110,3110,3110,3110,0
20230706,171500,217934500,3110,3110,3110,3110,0
20230706,171400,217934500,3110,3110,3110,3110,0
20230706,171300,217934500,3110,3110,3110,3110,0
20230706,171200,217934500,3110,3110,3110,3110,0
20230706,171100,217934500,3110,3110,3110,3110,1564
20230706,171000,217934500,3110,3110,3110,3110,0
20230706,170900,217934500,3110,3110,3110,3110,0
20230706,170800,217934500,3110,3110,3110,3110,0
20230706,170700,217934500,3110,3110,3110,3110,0
20230706,170600,217934500,3110,3110,3110,3110,0
20230706,170500,217934500,3110,3110,3110,3110,0
20230706,170400,217934500,3110,3110,3110,3110,0
20230706,170300,217934500,3110,3110,3110,3110,0
20230706,170200,217934500,3110,3110,3110,3110,0
20230706,170100,217934500,3110,3110,3110,3110,0
20230706,170000,217934500,3110,3110,3110,3110,0
20230706,165900,217934500,3110,3110,3110,3110,0
20230706,165800,217934500,3110,3110,3110,3110,0
20230706,165700,217934500,3110,3110,3110,3110,0
20230706,165600,217934500,3110,3110,3110,3110,0
20230706,165500,217934500,3110,3110,3110,3110,0
20230706,165400,217934500,3110,3110,3110,3110,0
20230706,165300,217934500,3110,3110,3110,3110,0
20230706,165200,217934500,3110,3110,3110,3110,0
20230706,165100,217934500,3110,3110,3110,3110,0
20230706,165000,217934500,3110,3110,3110,3110,0
20230706,164900,217934500,3110,3110,3110,3110,0
20230706,164800,217934500,3110,3110,3110,3110,0
20230706,164700,217934500,3110,3110,3110,3110,0
20230706,164600,217934500,3110,3110,3110,3110,0
20230706,164500,217934500,3110,3110,3110,3110,0
20230706,164400,217934500,3110,3110,3110,3110,0
20230706,164300,217934500,3110,3110,3110,3110,0
20230706,164200,217934500,3110,3110,3110,3110,0
20230706,164100,217934500,3110,3110,3110,3110,1564
20230706,164000,217934500,3110,3110,3110,3110,0
20230706,163900,217934500,3110,3110,3110,3110,0
20230706,163800,217934500,3110,3110,3110,3110,0
20230706,163700,217934500,3110,3110,3110,3110,0
20230706,163600,217934500,3110,3110,3110,3110,0
20230706,163500,217934500,3110,3110,3110,3110,0
20230706,163400,217934500,3110,3110,3110,3110,0
20230706,163300,217934500,3110,3110,3110,3110,0
20230706,163200,217934500,3110,3110,3110,3110,0
20230706,163100,217934500,3110,3110,3110,3110,0
20230706,163000,217934500,3110,3110,3110,3110,0
20230706,162900,217934500,3110,3110,3110,3110,0
20230706,162800,217934500,3110,3110,3110,3110,0
20230706,162700,217934500,3110,3110,3110,3110,0
20230706,162600,217934500,3110,3110,3110,3110,0
20230706,162500,217934500,3110,3110,3110,3110,0
20230706,162400,217934500,3110,3110,3110,3110,0
20230706,162300,217934500,3110,3110,3110,3110,0
20230706,162200,217934500,3110,3110,3110,3110,0
20230706,162100,217934500,3110,3110,3110,3110,0
20230706,162000,217934500,3110,3110,3110,3110,0
20230706,161900,217934500,3110,3110,3110,3110,0
20230706,161800,217934500,3110,3110,3110,3110,0
20230706,161700,217934500,3110,3110,3110,3110,0
20230706,161600,217934500,3110,3110,3110,3110,0
20230706,161500,217934500,3110,3110,3110,3110,0
20230706,161400,217934500,3110,3110,3110,3110,0
20230706,161300,217934500,3110,3110,3110,3110,0
20230706,161200,217934500,3110,3110,3110,3110,0
20230706,161100,217934500,3110,3110,3110,3110,1564
20230706,161000,217934500,3110,3110,3110,3110,0
20230706,160900,217934500,3110,3110,3110,3110,0
20230706,160800,217934500,3110,3110,3110,3110,0
20230706,160700,217934500,3110,3110,3110,3110,0
20230706,160600,217934500,3110,3110,3110,3110,0
20230706,160500,217934500,3110,3110,3110,3110,0
20230706,160400,217934500,3110,3110,3110,3110,0
20230706,160300,217934500,3110,3110,3110,3110,0
20230706,160200,217934500,3110,3110,3110,3110,0
20230706,160100,217934500,3110,3110,3110,3110,0
20230706,160000,217934500,3110,3110,3110,3110,0
20230706,155900,217934500,3110,3110,3110,3110,0
20230706,155800,217934500,3110,3110,3110,3110,0
20230706,155700,217934500,3110,3110,3110,3110,0
20230706,155600,217934500,3110,3110,3110,3110,0
20230706,155500,217934500,3110,3110,3110,3110,0
20230706,155400,217934500,3110,3110,3110,3110,0
20230706,155300,217934500,3110,3110,3110,3110,0
20230706,155200,217934500,3110,3110,3110,3110,0
20230706,155100,217934500,3110,3110,3110,3110,0
20230706,155000,217934500,3110,3110,3110,3110,0
20230706,154900,217934500,3110,3110,3110,3110,0
20230706,154800,217934500,3110,3110,3110,3110,0
20230706,154700,217934500,3110,3110,3110,3110,0
20230706,154600,217934500,3110,3110,3110,3110,0
20230706,154500,217934500,3110,3110,3110,3110,0
20230706,154400,217934500,3110,3110,3110,3110,0
20230706,154300,217934500,3110,3110,3110,3110,0
20230706,154200,217934500,3110,3110,3110,3110,0
20230706,154100,217934500,3110,3110,3110,3110,1564
20230706,154000,217934500,3110,3110,3110,3110,0
20230706,153900,217934500,3110,3110,3110,3110,0
20230706,153800,217934500,3110,3110,3110,3110,0
20230706,153700,217934500,3110,3110,3110,3110,0
20230706,153600,217934500,3110,3110,3110,3110,0
20230706,153500,217934500,3110,3110,3110,3110,0
20230706,153400,217934500,3110,3110,3110,3110,0
20230706,153300,217934500,3110,3110,3110,3110,0
20230706,153200,217934500,3110,3110,3110,3110,0
20230706,153100,217934500,3110,3110,3110,3110,0
20230706,153000,217934500,3110,3110,3110,3110,1564
20230706,152900,213070460,3110,3110,3110,3110,0
20230706,152800,213070460,3110,3110,3110,3110,0
20230706,152700,213070460,3110,3110,3110,3110,0
20230706,152600,213070460,3110,3110,3110,3110,0
20230706,152500,213070460,3110,3110,3110,3110,0
20230706,152400,213070460,3110,3110,3110,3110,0
20230706,152300,213070460,3110,3110,3110,3110,0
20230706,152200,213070460,3110,3110,3110,3110,0
20230706,152100,213070460,3110,3110,3110,3110,0
20230706,152000,213070460,3110,3110,3110,3110,0
20230706,151900,213070460,3110,3115,3115,3110,102
20230706,151800,212753225,3115,3110,3115,3110,32
20230706,151700,212653650,3120,3120,3120,3120,1
20230706,151600,212650530,3120,3115,3120,3115,1299
20230706,151500,208597700,3120,3120,3120,3120,3
20230706,151400,208588340,3120,3120,3120,3120,1
20230706,151300,208585220,3115,3115,3115,3115,61
20230706,151200,208395205,3115,3115,3115,3115,325
20230706,151100,207382830,3120,3115,3120,3115,15
20230706,151000,207336085,3115,3115,3115,3115,1
20230706,150900,207332970,3120,3115,3120,3115,12
20230706,150800,207295585,3115,3115,3115,3115,378
20230706,150700,206118115,3120,3120,3120,3120,2
20230706,150600,206111875,3120,3120,3120,3120,0
20230706,150500,206111875,3120,3120,3120,3120,6
20230706,150400,206093155,3120,3120,3120,3120,2
20230706,150300,206086915,3120,3120,3120,3120,1
20230706,150200,206083795,3120,3120,3120,3120,5
20230706,150100,206068195,3115,3120,3125,3115,185
20230706,150000,205491055,3125,3120,3125,3120,334
20230706,145900,204448965,3115,3115,3115,3115,256
20230706,145800,203651525,3110,3110,3110,3110,0
20230706,145700,203651525,3110,3110,3110,3110,70
20230706,145600,203433825,3110,3110,3110,3110,0
20230706,145500,203433825,3110,3110,3110,3110,62
20230706,145400,203241005,3110,3110,3110,3110,355
20230706,145300,202136955,3115,3115,3115,3115,0
20230706,145200,202136955,3115,3115,3115,3115,0
20230706,145100,202136955,3115,3115,3115,3115,0
20230706,145000,202136955,3115,3115,3115,3115,0
20230706,144900,202136955,3115,3115,3115,3115,0
20230706,144800,202136955,3115,3115,3115,3115,0
20230706,144700,202136955,3115,3115,3115,3115,0
20230706,144600,202136955,3115,3115,3115,3110,764
20230706,144500,199758400,3110,3110,3110,3110,0
20230706,144400,199758400,3110,3110,3110,3110,0
20230706,144300,199758400,3110,3110,3110,3110,325
20230706,144200,198747650,3110,3110,3110,3110,2100
20230706,144100,192216650,3105,3105,3105,3105,0
20230706,144000,192216650,3105,3105,3105,3105,0
20230706,143900,192216650,3105,3105,3105,3105,519
20230706,143800,190605155,3105,3105,3105,3105,0
20230706,143700,190605155,3105,3105,3105,3105,0
20230706,143600,190605155,3105,3105,3105,3105,0
20230706,143500,190605155,3105,3105,3105,3105,0
20230706,143400,190605155,3105,3110,3110,3105,28
20230706,143300,190518080,3110,3110,3110,3110,70
20230706,143200,190300380,3105,3105,3105,3105,0
20230706,143100,190300380,3105,3105,3105,3105,0
20230706,143000,190300380,3105,3105,3105,3105,0
20230706,142900,190300380,3105,3105,3105,3105,1
20230706,142800,190297275,3105,3105,3105,3105,0
20230706,142700,190297275,3105,3105,3105,3105,0
20230706,142600,190297275,3105,3105,3105,3105,63
20230706,142500,190101660,3105,3105,3105,3105,0
20230706,142400,190101660,3105,3105,3105,3105,0
20230706,142300,190101660,3105,3110,3110,3105,12
20230706,142200,190064350,3110,3110,3110,3110,100
20230706,142100,189753350,3110,3110,3110,3110,0
20230706,142000,189753350,3110,3110,3110,3110,0
20230706,141900,189753350,3110,3110,3110,3110,0
20230706,141800,189753350,3110,3110,3110,3110,6
20230706,141700,189734690,3105,3105,3105,3105,0
20230706,141600,189734690,3105,3105,3105,3105,0
20230706,141500,189734690,3105,3105,3105,3105,0
20230706,141400,189734690,3105,3105,3105,3105,0
20230706,141300,189734690,3105,3105,3105,3105,0
20230706,141200,189734690,3105,3105,3105,3105,0
20230706,141100,189734690,3105,3105,3105,3105,2
20230706,141000,189728480,3105,3105,3105,3105,0
20230706,140900,189728480,3105,3110,3110,3105,22
20230706,140800,189660165,3110,3110,3110,3110,0
20230706,140700,189660165,3110,3110,3110,3110,200
20230706,140600,189038165,3105,3105,3105,3105,1
20230706,140500,189035060,3110,3110,3110,3110,0
20230706,140400,189035060,3110,3110,3110,3110,150
20230706,140300,188568560,3110,3110,3110,3110,0
20230706,140200,188568560,3110,3110,3110,3110,7
20230706,140100,188546790,3105,3105,3105,3105,1
20230706,140000,188543685,3110,3110,3110,3110,0
20230706,135900,188543685,3110,3110,3110,3110,0
20230706,135800,188543685,3110,3110,3110,3110,484
20230706,135700,187038445,3110,3110,3110,3110,0
20230706,135600,187038445,3110,3110,3110,3110,2
20230706,135500,187032225,3110,3110,3110,3110,0
20230706,135400,187032225,3110,3115,3115,3110,320
20230706,135300,186036525,3115,3115,3115,3115,0
20230706,135200,186036525,3115,3115,3115,3115,0
20230706,135100,186036525,3115,3115,3115,3115,7
20230706,135000,186014720,3115,3115,3115,3115,0
20230706,134900,186014720,3115,3115,3115,3115,0
20230706,134800,186014720,3115,3115,3115,3115,0
20230706,134700,186014720,3115,3115,3115,3115,0
20230706,134600,186014720,3115,3115,3115,3115,0
20230706,134500,186014720,3115,3115,3115,3115,8
20230706,134400,185989800,3100,3100,3100,3100,0
20230706,134300,185989800,3100,3100,3100,3100,0
20230706,134200,185989800,3100,3100,3100,3100,0
20230706,134100,185989800,3100,3100,3100,3100,0
20230706,134000,185989800,3100,3100,3100,3100,0
20230706,133900,185989800,3100,3100,3100,3100,3219
20230706,133800,176010900,3100,3100,3100,3100,0
20230706,133700,176010900,3100,3100,3100,3100,0
20230706,133600,176010900,3100,3100,3100,3100,0
20230706,133500,176010900,3100,3100,3100,3100,500
20230706,133400,174460900,3100,3100,3100,3100,0
20230706,133300,174460900,3100,3100,3100,3100,0
20230706,133200,174460900,3100,3100,3100,3100,0
20230706,133100,174460900,3100,3100,3100,3100,0
20230706,133000,174460900,3100,3100,3100,3100,312
20230706,132900,173493700,3100,3100,3100,3100,0
20230706,132800,173493700,3100,3100,3100,3100,0
20230706,132700,173493700,3100,3100,3100,3100,100
20230706,132600,173183700,3100,3100,3100,3100,0
20230706,132500,173183700,3100,3100,3100,3100,0
20230706,132400,173183700,3100,3115,3115,3100,943
20230706,132300,170250750,3115,3115,3115,3115,1553
20230706,132200,165413155,3115,3115,3115,3115,268
20230706,132100,164578335,3110,3100,3110,3100,1568
20230706,132000,159714115,3100,3100,3100,3100,1
20230706,131900,159711015,3100,3100,3100,3100,38
20230706,131800,159593215,3095,3095,3095,3095,20
20230706,131700,159531315,3095,3095,3095,3095,301
20230706,131600,158599720,3095,3095,3095,3095,155
20230706,131500,158119995,3100,3100,3100,3100,0
20230706,131400,158119995,3100,3100,3100,3100,1702
20230706,131300,152843795,3105,3105,3105,3105,100
20230706,131200,152533295,3105,3105,3105,3105,3
20230706,131100,152523980,3110,3110,3110,3110,0
20230706,131000,152523980,3110,3110,3110,3110,0
20230706,130900,152523980,3110,3110,3110,3110,0
20230706,130800,152523980,3110,3110,3110,3110,10
20230706,130700,152492880,3110,3110,3110,3110,2
20230706,130600,152486660,3110,3110,3110,3110,0
20230706,130500,152486660,3110,3110,3110,3110,10
20230706,130400,152455560,3110,3110,3110,3110,0
20230706,130300,152455560,3110,3110,3110,3110,0
20230706,130200,152455560,3110,3110,3110,3110,1
20230706,130100,152452450,3110,3110,3110,3110,0
20230706,130000,152452450,3110,3110,3110,3110,20
20230706,125900,152390250,3110,3110,3110,3110,63
20230706,125800,152194320,3110,3110,3110,3110,0
20230706,125700,152194320,3110,3110,3110,3110,0
20230706,125600,152194320,3110,3110,3110,3110,32
20230706,125500,152094800,3100,3100,3100,3100,0
20230706,125400,152094800,3100,3100,3100,3100,0
20230706,125300,152094800,3100,3100,3100,3100,0
20230706,125200,152094800,3100,3105,3105,3100,1178
20230706,125100,148442995,3105,3105,3105,3105,0
20230706,125000,148442995,3105,3115,3125,3100,6655
20230706,124900,127759260,3130,3130,3130,3130,0
20230706,124800,127759260,3130,3130,3130,3130,0
20230706,124700,127759260,3130,3130,3130,3130,0
20230706,124600,127759260,3130,3130,3130,3130,0
20230706,124500,127759260,3130,3130,3130,3130,1
20230706,124400,127756130,3120,3120,3120,3120,0
20230706,124300,127756130,3120,3120,3120,3120,0
20230706,124200,127756130,3120,3120,3120,3120,0
20230706,124100,127756130,3120,3120,3120,3120,0
20230706,124000,127756130,3120,3120,3120,3120,0
20230706,123900,127756130,3120,3120,3120,3120,0
20230706,123800,127756130,3120,3120,3120,3120,0
20230706,123700,127756130,3120,3120,3120,3120,3
20230706,123600,127746770,3120,3120,3120,3120,0
20230706,123500,127746770,3120,3120,3120,3120,1264
20230706,123400,123803090,3120,3120,3120,3120,0
20230706,123300,123803090,3120,3120,3120,3120,0
20230706,123200,123803090,3120,3130,3130,3120,1607
20230706,123100,118782150,3130,3130,3130,3130,0
20230706,123000,118782150,3130,3130,3130,3130,567
20230706,122900,117007440,3130,3130,3130,3130,0
20230706,122800,117007440,3130,3130,3130,3130,0
20230706,122700,117007440,3130,3130,3130,3130,0
20230706,122600,117007440,3130,3140,3140,3130,314
20230706,122500,116024610,3135,3135,3135,3135,0
20230706,122400,116024610,3135,3135,3135,3135,0
20230706,122300,116024610,3135,3135,3135,3135,0
20230706,122200,116024610,3135,3135,3135,3135,0
20230706,122100,116024610,3135,3135,3135,3135,2000
20230706,122000,109754610,3130,3130,3130,3130,2000
20230706,121900,103494610,3135,3135,3135,3135,0
20230706,121800,103494610,3135,3135,3135,3135,1000
20230706,121700,100359610,3135,3140,3140,3135,2044
20230706,121600,93946670,3145,3145,3145,3145,17
20230706,121500,93893205,3140,3140,3140,3140,1000
20230706,121400,90753205,3140,3140,3140,3140,0
20230706,121300,90753205,3140,3140,3140,3140,0
20230706,121200,90753205,3140,3140,3140,3140,5
20230706,121100,90737505,3145,3145,3145,3145,0
20230706,121000,90737505,3145,3145,3145,3145,0
20230706,120900,90737505,3145,3145,3145,3145,500
20230706,120800,89165005,3145,3145,3145,3145,0
20230706,120700,89165005,3145,3145,3145,3145,0
20230706,120600,89165005,3145,3145,3145,3145,0
20230706,120500,89165005,3145,3145,3145,3145,0
20230706,120400,89165005,3145,3145,3145,3145,0
20230706,120300,89165005,3145,3145,3145,3145,0
20230706,120200,89165005,3145,3145,3145,3145,0
20230706,120100,89165005,3145,3145,3145,3145,0
20230706,120000,89165005,3145,3145,3145,3145,49
20230706,115900,89010900,3145,3145,3145,3145,51
20230706,115800,88850505,3145,3145,3145,3145,3
20230706,115700,88841070,3140,3140,3140,3140,0
20230706,115600,88841070,3140,3135,3140,3135,296
20230706,115500,87912710,3140,3140,3140,3140,0
20230706,115400,87912710,3140,3140,3140,3140,0
20230706,115300,87912710,3140,3140,3140,3140,0
20230706,115200,87912710,3140,3140,3140,3140,0
20230706,115100,87912710,3140,3140,3140,3140,0
20230706,115000,87912710,3140,3140,3140,3140,0
20230706,114900,87912710,3140,3140,3140,3140,0
20230706,114800,87912710,3140,3140,3140,3140,0
20230706,114700,87912710,3140,3140,3140,3140,0
20230706,114600,87912710,3140,3140,3140,3140,0
20230706,114500,87912710,3140,3140,3140,3140,11
20230706,114400,87878170,3135,3135,3135,3135,0
20230706,114300,87878170,3135,3135,3135,3135,0
20230706,114200,87878170,3135,3135,3135,3135,0
20230706,114100,87878170,3135,3135,3135,3135,0
20230706,114000,87878170,3135,3135,3135,3135,0
20230706,113900,87878170,3135,3135,3135,3135,0
20230706,113800,87878170,3135,3135,3135,3135,0
20230706,113700,87878170,3135,3135,3135,3135,50
20230706,113600,87721420,3140,3140,3140,3140,0
20230706,113500,87721420,3140,3140,3140,3140,2
20230706,113400,87715140,3140,3140,3140,3140,166
20230706,113300,87193900,3145,3145,3145,3145,523
20230706,113200,85549065,3150,3150,3150,3150,0
20230706,113100,85549065,3150,3150,3150,3150,0
20230706,113000,85549065,3150,3150,3150,3150,0
20230706,112900,85549065,3150,3150,3150,3150,5
20230706,112800,85533315,3150,3150,3150,3150,80
20230706,112700,85281315,3150,3150,3150,3150,25
20230706,112600,85202565,3150,3150,3150,3150,7
20230706,112500,85180515,3150,3150,3150,3150,0
20230706,112400,85180515,3150,3150,3150,3150,0
20230706,112300,85180515,3150,3150,3150,3150,10
20230706,112200,85149015,3155,3155,3155,3155,0
20230706,112100,85149015,3155,3155,3155,3155,78
20230706,112000,84902925,3150,3150,3150,3150,0
20230706,111900,84902925,3150,3150,3150,3150,0
20230706,111800,84902925,3150,3150,3150,3150,0
20230706,111700,84902925,3150,3150,3150,3150,0
20230706,111600,84902925,3150,3150,3150,3150,2
20230706,111500,84896625,3155,3155,3155,3155,0
20230706,111400,84896625,3155,3155,3155,3155,0
20230706,111300,84896625,3155,3155,3155,3155,0
20230706,111200,84896625,3155,3155,3155,3155,0
20230706,111100,84896625,3155,3155,3155,3155,0
20230706,111000,84896625,3155,3155,3155,3155,0
20230706,110900,84896625,3155,3155,3155,3155,0
20230706,110800,84896625,3155,3155,3155,3155,52
20230706,110700,84732565,3140,3140,3140,3140,0
20230706,110600,84732565,3140,3140,3140,3140,0
20230706,110500,84732565,3140,3140,3140,3140,0
20230706,110400,84732565,3140,3140,3140,3140,0
20230706,110300,84732565,3140,3140,3140,3140,0
20230706,110200,84732565,3140,3140,3140,3140,0
20230706,110100,84732565,3140,3140,3140,3140,0
20230706,110000,84732565,3140,3140,3140,3140,111
20230706,105900,84384025,3140,3140,3140,3140,0
20230706,105800,84384025,3140,3140,3140,3140,0
20230706,105700,84384025,3140,3140,3140,3140,0
20230706,105600,84384025,3140,3140,3140,3140,0
20230706,105500,84384025,3140,3140,3140,3140,0
20230706,105400,84384025,3140,3140,3140,3140,0
20230706,105300,84384025,3140,3140,3140,3140,0
20230706,105200,84384025,3140,3140,3140,3140,0
20230706,105100,84384025,3140,3140,3140,3140,0
20230706,105000,84384025,3140,3140,3140,3140,0
20230706,104900,84384025,3140,3140,3140,3140,0
20230706,104800,84384025,3140,3140,3140,3140,0
20230706,104700,84384025,3140,3140,3140,3140,0
20230706,104600,84384025,3140,3140,3140,3140,0
20230706,104500,84384025,3140,3140,3140,3140,0
20230706,104400,84384025,3140,3140,3140,3140,0
20230706,104300,84384025,3140,3140,3140,3140,797
20230706,104200,81881445,3145,3145,3145,3145,10
20230706,104100,81849995,3150,3150,3150,3150,0
20230706,104000,81849995,3150,3150,3150,3150,0
20230706,103900,81849995,3150,3150,3150,3150,0
20230706,103800,81849995,3150,3150,3150,3150,0
20230706,103700,81849995,3150,3150,3150,3150,0
20230706,103600,81849995,3150,3150,3150,3150,0
20230706,103500,81849995,3150,3150,3150,3150,0
20230706,103400,81849995,3150,3150,3150,3150,0
20230706,103300,81849995,3150,3150,3150,3150,10
20230706,103200,81818495,3150,3150,3150,3150,89
20230706,103100,81538145,3150,3140,3150,3140,307
20230706,103000,80572095,3150,3150,3150,3150,29
20230706,102900,80480745,3145,3145,3145,3145,0
20230706,102800,80480745,3145,3145,3145,3145,0
20230706,102700,80480745,3145,3145,3145,3145,452
20230706,102600,79059205,3145,3145,3145,3145,0
20230706,102500,79059205,3145,3145,3145,3145,10
20230706,102400,79027755,3150,3150,3150,3150,0
20230706,102300,79027755,3150,3150,3150,3150,9
20230706,102200,78999405,3150,3150,3150,3150,0
20230706,102100,78999405,3150,3155,3155,3150,1025
20230706,102000,75765630,3155,3145,3155,3145,689
20230706,101900,73592110,3140,3140,3140,3140,0
20230706,101800,73592110,3140,3140,3140,3140,1
20230706,101700,73588970,3140,3140,3140,3140,0
20230706,101600,73588970,3140,3140,3140,3140,0
20230706,101500,73588970,3140,3140,3140,3140,0
20230706,101400,73588970,3140,3140,3140,3140,0
20230706,101300,73588970,3140,3140,3140,3140,0
20230706,101200,73588970,3140,3140,3140,3140,0
20230706,101100,73588970,3140,3140,3140,3140,0
20230706,101000,73588970,3140,3140,3140,3140,0
20230706,100900,73588970,3140,3140,3140,3140,0
20230706,100800,73588970,3140,3140,3140,3140,3
20230706,100700,73579550,3145,3145,3145,3145,159
20230706,100600,73079495,3145,3145,3145,3145,469
20230706,100500,71604490,3145,3145,3145,3145,0
20230706,100400,71604490,3145,3145,3145,3145,1
20230706,100300,71601345,3130,3130,3130,3130,0
20230706,100200,71601345,3130,3130,3130,3130,0
20230706,100100,71601345,3130,3135,3135,3130,311
20230706,100000,70627840,3140,3140,3140,3140,0
20230706,095900,70627840,3140,3140,3140,3140,0
20230706,095800,70627840,3140,3140,3140,3140,0
20230706,095700,70627840,3140,3140,3140,3140,0
20230706,095600,70627840,3140,3140,3140,3140,500
20230706,095500,69057840,3140,3140,3140,3140,0
20230706,095400,69057840,3140,3140,3140,3140,0
20230706,095300,69057840,3140,3140,3140,3140,1
20230706,095200,69054700,3130,3130,3130,3130,310
20230706,095100,68084400,3130,3130,3130,3130,0
20230706,095000,68084400,3130,3135,3135,3130,1000
20230706,094900,64951875,3135,3140,3140,3135,1958
20230706,094800,58813015,3145,3145,3145,3145,0
20230706,094700,58813015,3145,3145,3145,3145,20
20230706,094600,58750115,3140,3140,3140,3140,0
20230706,094500,58750115,3140,3140,3140,3140,0
20230706,094400,58750115,3140,3140,3140,3140,0
20230706,094300,58750115,3140,3140,3140,3140,2
20230706,094200,58743835,3140,3140,3140,3140,0
20230706,094100,58743835,3140,3140,3140,3140,0
20230706,094000,58743835,3140,3150,3150,3140,797
20230706,093900,56241230,3140,3140,3140,3140,0
20230706,093800,56241230,3140,3150,3150,3140,200
20230706,093700,55612180,3155,3155,3155,3155,0
20230706,093600,55612180,3155,3155,3155,3155,10
20230706,093500,55580630,3155,3155,3155,3155,11
20230706,093400,55545925,3155,3155,3155,3155,100
20230706,093300,55230425,3155,3150,3155,3150,409
20230706,093200,53940555,3150,3145,3150,3145,32
20230706,093100,53839760,3145,3145,3145,3145,0
20230706,093000,53839760,3145,3145,3145,3145,0
20230706,092900,53839760,3145,3145,3145,3145,0
20230706,092800,53839760,3145,3145,3145,3145,0
20230706,092700,53839760,3145,3145,3145,3145,0
20230706,092600,53839760,3145,3145,3145,3145,0
20230706,092500,53839760,3145,3145,3145,3145,22
20230706,092400,53770570,3140,3140,3140,3140,485
20230706,092300,52247670,3130,3130,3130,3130,0
20230706,092200,52247670,3130,3130,3130,3130,0
20230706,092100,52247670,3130,3130,3130,3130,0
20230706,092000,52247670,3130,3130,3130,3130,0
20230706,091900,52247670,3130,3130,3130,3130,0
20230706,091800,52247670,3130,3130,3130,3130,0
20230706,091700,52247670,3130,3130,3130,3130,0
20230706,091600,52247670,3130,3145,3145,3130,1055
20230706,091500,48940890,3145,3145,3145,3145,38
20230706,091400,48821380,3145,3145,3145,3145,2
20230706,091300,48815090,3150,3140,3150,3140,362
20230706,091200,47676800,3155,3150,3155,3135,2864
20230706,091100,38677170,3155,3155,3155,3155,570
20230706,091000,36878820,3155,3155,3155,3155,1157
20230706,090900,33228485,3160,3160,3160,3160,760
20230706,090800,30826885,3160,3165,3165,3160,1233
20230706,090700,26929440,3165,3175,3195,3155,5051
20230706,090600,10936210,3175,3175,3175,3175,1460
20230706,090500,6300710,3175,3195,3195,3175,1735
20230706,090400,791650,3200,3200,3200,3200,0
20230706,090300,791650,3200,3200,3200,3200,0
20230706,090200,791650,3200,3200,3200,3200,0
20230706,090100,791650,3200,3200,3200,3200,147
20230706,090000,321250,3200,3200,3200,3200,50