KissMeData/089150/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194200,112060285,3555,3555,3555,3555,450
20230704,194100,112060285,3555,3555,3555,3555,0
20230704,194000,112060285,3555,3555,3555,3555,0
20230704,193900,112060285,3555,3555,3555,3555,0
20230704,193800,112060285,3555,3555,3555,3555,0
20230704,193700,112060285,3555,3555,3555,3555,0
20230704,193600,112060285,3555,3555,3555,3555,0
20230704,193500,112060285,3555,3555,3555,3555,0
20230704,193400,112060285,3555,3555,3555,3555,0
20230704,193300,112060285,3555,3555,3555,3555,0
20230704,193200,112060285,3555,3555,3555,3555,0
20230704,193100,112060285,3555,3555,3555,3555,0
20230704,193000,112060285,3555,3555,3555,3555,0
20230704,192900,112060285,3555,3555,3555,3555,0
20230704,192800,112060285,3555,3555,3555,3555,0
20230704,192700,112060285,3555,3555,3555,3555,0
20230704,192600,112060285,3555,3555,3555,3555,0
20230704,192500,112060285,3555,3555,3555,3555,0
20230704,192400,112060285,3555,3555,3555,3555,0
20230704,192300,112060285,3555,3555,3555,3555,0
20230704,192200,112060285,3555,3555,3555,3555,0
20230704,192100,112060285,3555,3555,3555,3555,0
20230704,192000,112060285,3555,3555,3555,3555,0
20230704,191900,112060285,3555,3555,3555,3555,0
20230704,191800,112060285,3555,3555,3555,3555,0
20230704,191700,112060285,3555,3555,3555,3555,0
20230704,191600,112060285,3555,3555,3555,3555,0
20230704,191500,112060285,3555,3555,3555,3555,0
20230704,191400,112060285,3555,3555,3555,3555,0
20230704,191300,112060285,3555,3555,3555,3555,0
20230704,191200,112060285,3555,3555,3555,3555,450
20230704,191100,112060285,3555,3555,3555,3555,0
20230704,191000,112060285,3555,3555,3555,3555,0
20230704,190900,112060285,3555,3555,3555,3555,0
20230704,190800,112060285,3555,3555,3555,3555,0
20230704,190700,112060285,3555,3555,3555,3555,0
20230704,190600,112060285,3555,3555,3555,3555,0
20230704,190500,112060285,3555,3555,3555,3555,0
20230704,190400,112060285,3555,3555,3555,3555,0
20230704,190300,112060285,3555,3555,3555,3555,0
20230704,190200,112060285,3555,3555,3555,3555,0
20230704,190100,112060285,3555,3555,3555,3555,0
20230704,190000,112060285,3555,3555,3555,3555,0
20230704,185900,112060285,3555,3555,3555,3555,0
20230704,185800,112060285,3555,3555,3555,3555,0
20230704,185700,112060285,3555,3555,3555,3555,0
20230704,185600,112060285,3555,3555,3555,3555,0
20230704,185500,112060285,3555,3555,3555,3555,0
20230704,185400,112060285,3555,3555,3555,3555,0
20230704,185300,112060285,3555,3555,3555,3555,0
20230704,185200,112060285,3555,3555,3555,3555,0
20230704,185100,112060285,3555,3555,3555,3555,0
20230704,185000,112060285,3555,3555,3555,3555,0
20230704,184900,112060285,3555,3555,3555,3555,0
20230704,184800,112060285,3555,3555,3555,3555,0
20230704,184700,112060285,3555,3555,3555,3555,0
20230704,184600,112060285,3555,3555,3555,3555,0
20230704,184500,112060285,3555,3555,3555,3555,0
20230704,184400,112060285,3555,3555,3555,3555,0
20230704,184300,112060285,3555,3555,3555,3555,0
20230704,184200,112060285,3555,3555,3555,3555,450
20230704,184100,112060285,3555,3555,3555,3555,0
20230704,184000,112060285,3555,3555,3555,3555,0
20230704,183900,112060285,3555,3555,3555,3555,0
20230704,183800,112060285,3555,3555,3555,3555,0
20230704,183700,112060285,3555,3555,3555,3555,0
20230704,183600,112060285,3555,3555,3555,3555,0
20230704,183500,112060285,3555,3555,3555,3555,0
20230704,183400,112060285,3555,3555,3555,3555,0
20230704,183300,112060285,3555,3555,3555,3555,0
20230704,183200,112060285,3555,3555,3555,3555,0
20230704,183100,112060285,3555,3555,3555,3555,0
20230704,183000,112060285,3555,3555,3555,3555,0
20230704,182900,112060285,3555,3555,3555,3555,0
20230704,182800,112060285,3555,3555,3555,3555,0
20230704,182700,112060285,3555,3555,3555,3555,0
20230704,182600,112060285,3555,3555,3555,3555,0
20230704,182500,112060285,3555,3555,3555,3555,0
20230704,182400,112060285,3555,3555,3555,3555,0
20230704,182300,112060285,3555,3555,3555,3555,0
20230704,182200,112060285,3555,3555,3555,3555,0
20230704,182100,112060285,3555,3555,3555,3555,0
20230704,182000,112060285,3555,3555,3555,3555,0
20230704,181900,112060285,3555,3555,3555,3555,0
20230704,181800,112060285,3555,3555,3555,3555,0
20230704,181700,112060285,3555,3555,3555,3555,0
20230704,181600,112060285,3555,3555,3555,3555,0
20230704,181500,112060285,3555,3555,3555,3555,0
20230704,181400,112060285,3555,3555,3555,3555,0
20230704,181300,112060285,3555,3555,3555,3555,0
20230704,181200,112060285,3555,3555,3555,3555,450
20230704,181100,112060285,3555,3555,3555,3555,0
20230704,181000,112060285,3555,3555,3555,3555,0
20230704,180900,112060285,3555,3555,3555,3555,0
20230704,180800,112060285,3555,3555,3555,3555,0
20230704,180700,112060285,3555,3555,3555,3555,0
20230704,180600,112060285,3555,3555,3555,3555,0
20230704,180500,112060285,3555,3555,3555,3555,0
20230704,180400,112060285,3555,3555,3555,3555,0
20230704,180300,112060285,3555,3555,3555,3555,0
20230704,180200,112060285,3555,3555,3555,3555,0
20230704,180100,112060285,3555,3555,3555,3555,0
20230704,180000,112060285,3555,3555,3555,3555,0
20230704,175900,112060285,3555,3555,3555,3555,0
20230704,175800,112060285,3555,3555,3555,3555,0
20230704,175700,112060285,3555,3555,3555,3555,0
20230704,175600,112060285,3555,3555,3555,3555,0
20230704,175500,112060285,3555,3555,3555,3555,0
20230704,175400,112060285,3555,3555,3555,3555,0
20230704,175300,112060285,3555,3555,3555,3555,0
20230704,175200,112060285,3555,3555,3555,3555,0
20230704,175100,112060285,3555,3555,3555,3555,0
20230704,175000,112060285,3555,3555,3555,3555,0
20230704,174900,112060285,3555,3555,3555,3555,0
20230704,174800,112060285,3555,3555,3555,3555,0
20230704,174700,112060285,3555,3555,3555,3555,0
20230704,174600,112060285,3555,3555,3555,3555,0
20230704,174500,112060285,3555,3555,3555,3555,0
20230704,174400,112060285,3555,3555,3555,3555,0
20230704,174300,112060285,3555,3555,3555,3555,0
20230704,174200,112060285,3555,3555,3555,3555,450
20230704,174100,112060285,3555,3555,3555,3555,0
20230704,174000,112060285,3555,3555,3555,3555,0
20230704,173900,112060285,3555,3555,3555,3555,0
20230704,173800,112060285,3555,3555,3555,3555,0
20230704,173700,112060285,3555,3555,3555,3555,0
20230704,173600,112060285,3555,3555,3555,3555,0
20230704,173500,112060285,3555,3555,3555,3555,0
20230704,173400,112060285,3555,3555,3555,3555,0
20230704,173300,112060285,3555,3555,3555,3555,0
20230704,173200,112060285,3555,3555,3555,3555,0
20230704,173100,112060285,3555,3555,3555,3555,0
20230704,173000,112060285,3555,3555,3555,3555,0
20230704,172900,112060285,3555,3555,3555,3555,0
20230704,172800,112060285,3555,3555,3555,3555,0
20230704,172700,112060285,3555,3555,3555,3555,0
20230704,172600,112060285,3555,3555,3555,3555,0
20230704,172500,112060285,3555,3555,3555,3555,0
20230704,172400,112060285,3555,3555,3555,3555,0
20230704,172300,112060285,3555,3555,3555,3555,0
20230704,172200,112060285,3555,3555,3555,3555,0
20230704,172100,112060285,3555,3555,3555,3555,0
20230704,172000,112060285,3555,3555,3555,3555,0
20230704,171900,112060285,3555,3555,3555,3555,0
20230704,171800,112060285,3555,3555,3555,3555,0
20230704,171700,112060285,3555,3555,3555,3555,0
20230704,171600,112060285,3555,3555,3555,3555,0
20230704,171500,112060285,3555,3555,3555,3555,0
20230704,171400,112060285,3555,3555,3555,3555,0
20230704,171300,112060285,3555,3555,3555,3555,0
20230704,171200,112060285,3555,3555,3555,3555,450
20230704,171100,112060285,3555,3555,3555,3555,0
20230704,171000,112060285,3555,3555,3555,3555,0
20230704,170900,112060285,3555,3555,3555,3555,0
20230704,170800,112060285,3555,3555,3555,3555,0
20230704,170700,112060285,3555,3555,3555,3555,0
20230704,170600,112060285,3555,3555,3555,3555,0
20230704,170500,112060285,3555,3555,3555,3555,0
20230704,170400,112060285,3555,3555,3555,3555,0
20230704,170300,112060285,3555,3555,3555,3555,0
20230704,170200,112060285,3555,3555,3555,3555,0
20230704,170100,112060285,3555,3555,3555,3555,0
20230704,170000,112060285,3555,3555,3555,3555,0
20230704,165900,112060285,3555,3555,3555,3555,0
20230704,165800,112060285,3555,3555,3555,3555,0
20230704,165700,112060285,3555,3555,3555,3555,0
20230704,165600,112060285,3555,3555,3555,3555,0
20230704,165500,112060285,3555,3555,3555,3555,0
20230704,165400,112060285,3555,3555,3555,3555,0
20230704,165300,112060285,3555,3555,3555,3555,0
20230704,165200,112060285,3555,3555,3555,3555,0
20230704,165100,112060285,3555,3555,3555,3555,0
20230704,165000,112060285,3555,3555,3555,3555,0
20230704,164900,112060285,3555,3555,3555,3555,0
20230704,164800,112060285,3555,3555,3555,3555,0
20230704,164700,112060285,3555,3555,3555,3555,0
20230704,164600,112060285,3555,3555,3555,3555,0
20230704,164500,112060285,3555,3555,3555,3555,0
20230704,164400,112060285,3555,3555,3555,3555,0
20230704,164300,112060285,3555,3555,3555,3555,0
20230704,164200,112060285,3555,3555,3555,3555,450
20230704,164100,112060285,3555,3555,3555,3555,0
20230704,164000,112060285,3555,3555,3555,3555,0
20230704,163900,112060285,3555,3555,3555,3555,0
20230704,163800,112060285,3555,3555,3555,3555,0
20230704,163700,112060285,3555,3555,3555,3555,0
20230704,163600,112060285,3555,3555,3555,3555,0
20230704,163500,112060285,3555,3555,3555,3555,0
20230704,163400,112060285,3555,3555,3555,3555,0
20230704,163300,112060285,3555,3555,3555,3555,0
20230704,163200,112060285,3555,3555,3555,3555,0
20230704,163100,112060285,3555,3555,3555,3555,0
20230704,163000,112060285,3555,3555,3555,3555,0
20230704,162900,112060285,3555,3555,3555,3555,0
20230704,162800,112060285,3555,3555,3555,3555,0
20230704,162700,112060285,3555,3555,3555,3555,0
20230704,162600,112060285,3555,3555,3555,3555,0
20230704,162500,112060285,3555,3555,3555,3555,0
20230704,162400,112060285,3555,3555,3555,3555,0
20230704,162300,112060285,3555,3555,3555,3555,0
20230704,162200,112060285,3555,3555,3555,3555,0
20230704,162100,112060285,3555,3555,3555,3555,0
20230704,162000,112060285,3555,3555,3555,3555,0
20230704,161900,112060285,3555,3555,3555,3555,0
20230704,161800,112060285,3555,3555,3555,3555,0
20230704,161700,112060285,3555,3555,3555,3555,0
20230704,161600,112060285,3555,3555,3555,3555,0
20230704,161500,112060285,3555,3555,3555,3555,0
20230704,161400,112060285,3555,3555,3555,3555,0
20230704,161300,112060285,3555,3555,3555,3555,0
20230704,161200,112060285,3555,3555,3555,3555,450
20230704,161100,112060285,3555,3555,3555,3555,0
20230704,161000,112060285,3555,3555,3555,3555,0
20230704,160900,112060285,3555,3555,3555,3555,0
20230704,160800,112060285,3555,3555,3555,3555,0
20230704,160700,112060285,3555,3555,3555,3555,0
20230704,160600,112060285,3555,3555,3555,3555,0
20230704,160500,112060285,3555,3555,3555,3555,0
20230704,160400,112060285,3555,3555,3555,3555,0
20230704,160300,112060285,3555,3555,3555,3555,0
20230704,160200,112060285,3555,3555,3555,3555,0
20230704,160100,112060285,3555,3555,3555,3555,0
20230704,160000,112060285,3555,3555,3555,3555,0
20230704,155900,112060285,3555,3555,3555,3555,0
20230704,155800,112060285,3555,3555,3555,3555,0
20230704,155700,112060285,3555,3555,3555,3555,0
20230704,155600,112060285,3555,3555,3555,3555,0
20230704,155500,112060285,3555,3555,3555,3555,0
20230704,155400,112060285,3555,3555,3555,3555,0
20230704,155300,112060285,3555,3555,3555,3555,0
20230704,155200,112060285,3555,3555,3555,3555,0
20230704,155100,112060285,3555,3555,3555,3555,0
20230704,155000,112060285,3555,3555,3555,3555,0
20230704,154900,112060285,3555,3555,3555,3555,0
20230704,154800,112060285,3555,3555,3555,3555,0
20230704,154700,112060285,3555,3555,3555,3555,0
20230704,154600,112060285,3555,3555,3555,3555,0
20230704,154500,112060285,3555,3555,3555,3555,0
20230704,154400,112060285,3555,3555,3555,3555,0
20230704,154300,112060285,3555,3555,3555,3555,0
20230704,154200,112060285,3555,3555,3555,3555,450
20230704,154100,112060285,3555,3555,3555,3555,0
20230704,154000,112060285,3555,3555,3555,3555,0
20230704,153900,112060285,3555,3555,3555,3555,0
20230704,153800,112060285,3555,3555,3555,3555,0
20230704,153700,112060285,3555,3555,3555,3555,0
20230704,153600,112060285,3555,3555,3555,3555,0
20230704,153500,112060285,3555,3555,3555,3555,0
20230704,153400,112060285,3555,3555,3555,3555,0
20230704,153300,112060285,3555,3555,3555,3555,0
20230704,153200,112060285,3555,3555,3555,3555,0
20230704,153100,112060285,3555,3555,3555,3555,0
20230704,153000,112060285,3555,3555,3555,3555,450
20230704,152900,110460535,3555,3555,3555,3555,0
20230704,152800,110460535,3555,3555,3555,3555,0
20230704,152700,110460535,3555,3555,3555,3555,0
20230704,152600,110460535,3555,3555,3555,3555,0
20230704,152500,110460535,3555,3555,3555,3555,0
20230704,152400,110460535,3555,3555,3555,3555,0
20230704,152300,110460535,3555,3555,3555,3555,0
20230704,152200,110460535,3555,3555,3555,3555,0
20230704,152100,110460535,3555,3555,3555,3555,0
20230704,152000,110460535,3555,3555,3555,3555,0
20230704,151900,110460535,3555,3555,3555,3555,0
20230704,151800,110460535,3555,3555,3555,3555,0
20230704,151700,110460535,3555,3555,3555,3555,0
20230704,151600,110460535,3555,3555,3555,3555,0
20230704,151500,110460535,3555,3555,3555,3555,0
20230704,151400,110460535,3555,3555,3555,3555,0
20230704,151300,110460535,3555,3550,3555,3550,805
20230704,151200,107599660,3540,3540,3540,3540,0
20230704,151100,107599660,3540,3540,3540,3540,0
20230704,151000,107599660,3540,3540,3540,3540,0
20230704,150900,107599660,3540,3540,3540,3540,1
20230704,150800,107596120,3545,3540,3545,3540,42
20230704,150700,107447435,3540,3540,3540,3540,0
20230704,150600,107447435,3540,3540,3540,3540,0
20230704,150500,107447435,3540,3540,3540,3540,0
20230704,150400,107447435,3540,3540,3540,3540,1
20230704,150300,107443895,3535,3535,3535,3535,0
20230704,150200,107443895,3535,3535,3535,3535,0
20230704,150100,107443895,3535,3535,3535,3535,0
20230704,150000,107443895,3535,3535,3535,3535,0
20230704,145900,107443895,3535,3545,3545,3535,6707
20230704,145800,83696680,3545,3545,3545,3545,263
20230704,145700,82764345,3545,3545,3545,3545,0
20230704,145600,82764345,3545,3545,3545,3545,0
20230704,145500,82764345,3545,3545,3545,3545,1
20230704,145400,82760800,3545,3545,3545,3545,0
20230704,145300,82760800,3545,3545,3545,3545,0
20230704,145200,82760800,3545,3545,3545,3545,0
20230704,145100,82760800,3545,3545,3545,3545,112
20230704,145000,82363760,3550,3550,3550,3550,12
20230704,144900,82321160,3550,3550,3550,3550,0
20230704,144800,82321160,3550,3550,3550,3550,10
20230704,144700,82285660,3555,3555,3555,3555,0
20230704,144600,82285660,3555,3555,3555,3555,0
20230704,144500,82285660,3555,3555,3555,3555,0
20230704,144400,82285660,3555,3555,3555,3555,0
20230704,144300,82285660,3555,3555,3555,3555,0
20230704,144200,82285660,3555,3555,3555,3555,0
20230704,144100,82285660,3555,3555,3555,3555,0
20230704,144000,82285660,3555,3555,3555,3555,0
20230704,143900,82285660,3555,3555,3555,3555,0
20230704,143800,82285660,3555,3555,3555,3555,0
20230704,143700,82285660,3555,3555,3555,3555,0
20230704,143600,82285660,3555,3555,3555,3555,0
20230704,143500,82285660,3555,3555,3555,3555,0
20230704,143400,82285660,3555,3555,3555,3555,0
20230704,143300,82285660,3555,3555,3555,3555,0
20230704,143200,82285660,3555,3555,3555,3555,0
20230704,143100,82285660,3555,3555,3555,3555,0
20230704,143000,82285660,3555,3555,3555,3555,0
20230704,142900,82285660,3555,3555,3555,3555,0
20230704,142800,82285660,3555,3555,3555,3555,77
20230704,142700,82011925,3550,3560,3560,3550,123
20230704,142600,81575245,3555,3555,3555,3555,88
20230704,142500,81262405,3555,3555,3555,3555,0
20230704,142400,81262405,3555,3555,3555,3555,0
20230704,142300,81262405,3555,3555,3555,3555,0
20230704,142200,81262405,3555,3555,3555,3555,0
20230704,142100,81262405,3555,3555,3555,3555,0
20230704,142000,81262405,3555,3555,3555,3555,0
20230704,141900,81262405,3555,3555,3555,3555,10
20230704,141800,81226855,3545,3545,3545,3545,0
20230704,141700,81226855,3545,3545,3545,3545,0
20230704,141600,81226855,3545,3545,3545,3545,0
20230704,141500,81226855,3545,3545,3545,3545,0
20230704,141400,81226855,3545,3545,3545,3545,0
20230704,141300,81226855,3545,3545,3545,3545,0
20230704,141200,81226855,3545,3545,3545,3545,0
20230704,141100,81226855,3545,3545,3545,3545,0
20230704,141000,81226855,3545,3545,3545,3545,0
20230704,140900,81226855,3545,3545,3545,3545,0
20230704,140800,81226855,3545,3545,3545,3545,0
20230704,140700,81226855,3545,3545,3545,3545,17
20230704,140600,81166590,3545,3545,3545,3545,38
20230704,140500,81031880,3545,3545,3545,3545,22
20230704,140400,80953890,3545,3545,3545,3545,0
20230704,140300,80953890,3545,3545,3545,3545,324
20230704,140200,79805310,3545,3545,3545,3545,0
20230704,140100,79805310,3545,3545,3545,3545,0
20230704,140000,79805310,3545,3545,3545,3545,0
20230704,135900,79805310,3545,3545,3545,3545,0
20230704,135800,79805310,3545,3545,3545,3545,0
20230704,135700,79805310,3545,3545,3545,3545,0
20230704,135600,79805310,3545,3545,3545,3545,0
20230704,135500,79805310,3545,3545,3545,3545,0
20230704,135400,79805310,3545,3545,3545,3545,0
20230704,135300,79805310,3545,3545,3545,3545,0
20230704,135200,79805310,3545,3545,3545,3545,0
20230704,135100,79805310,3545,3545,3545,3545,0
20230704,135000,79805310,3545,3545,3545,3545,0
20230704,134900,79805310,3545,3545,3545,3545,0
20230704,134800,79805310,3545,3545,3545,3545,511
20230704,134700,77993815,3545,3545,3545,3545,0
20230704,134600,77993815,3545,3555,3555,3545,1458
20230704,134500,72822380,3565,3565,3565,3565,0
20230704,134400,72822380,3565,3565,3565,3565,0
20230704,134300,72822380,3565,3565,3565,3565,0
20230704,134200,72822380,3565,3565,3565,3565,0
20230704,134100,72822380,3565,3565,3565,3565,0
20230704,134000,72822380,3565,3565,3565,3565,0
20230704,133900,72822380,3565,3565,3565,3565,0
20230704,133800,72822380,3565,3565,3565,3565,0
20230704,133700,72822380,3565,3565,3565,3565,0
20230704,133600,72822380,3565,3565,3565,3565,0
20230704,133500,72822380,3565,3565,3565,3565,0
20230704,133400,72822380,3565,3565,3565,3565,0
20230704,133300,72822380,3565,3565,3565,3565,0
20230704,133200,72822380,3565,3565,3565,3565,0
20230704,133100,72822380,3565,3565,3565,3565,0
20230704,133000,72822380,3565,3565,3565,3565,1
20230704,132900,72818815,3565,3565,3565,3565,0
20230704,132800,72818815,3565,3565,3565,3565,0
20230704,132700,72818815,3565,3565,3565,3565,0
20230704,132600,72818815,3565,3565,3565,3565,0
20230704,132500,72818815,3565,3565,3565,3565,0
20230704,132400,72818815,3565,3565,3565,3565,0
20230704,132300,72818815,3565,3565,3565,3565,29
20230704,132200,72715430,3565,3565,3565,3565,0
20230704,132100,72715430,3565,3565,3565,3565,0
20230704,132000,72715430,3565,3565,3565,3565,0
20230704,131900,72715430,3565,3565,3565,3565,0
20230704,131800,72715430,3565,3565,3565,3565,0
20230704,131700,72715430,3565,3565,3565,3565,0
20230704,131600,72715430,3565,3565,3565,3565,1
20230704,131500,72711865,3545,3545,3545,3545,0
20230704,131400,72711865,3545,3545,3545,3545,0
20230704,131300,72711865,3545,3545,3545,3545,0
20230704,131200,72711865,3545,3545,3545,3545,0
20230704,131100,72711865,3545,3545,3545,3545,0
20230704,131000,72711865,3545,3545,3545,3545,0
20230704,130900,72711865,3545,3545,3545,3545,0
20230704,130800,72711865,3545,3545,3545,3545,0
20230704,130700,72711865,3545,3545,3545,3545,0
20230704,130600,72711865,3545,3545,3545,3545,0
20230704,130500,72711865,3545,3545,3545,3545,0
20230704,130400,72711865,3545,3545,3545,3545,0
20230704,130300,72711865,3545,3545,3545,3545,0
20230704,130200,72711865,3545,3545,3545,3545,0
20230704,130100,72711865,3545,3550,3550,3545,137
20230704,130000,72226195,3545,3550,3550,3545,540
20230704,125900,70309875,3545,3545,3545,3545,0
20230704,125800,70309875,3545,3545,3545,3545,0
20230704,125700,70309875,3545,3545,3545,3545,0
20230704,125600,70309875,3545,3545,3545,3545,0
20230704,125500,70309875,3545,3545,3545,3545,0
20230704,125400,70309875,3545,3545,3545,3545,0
20230704,125300,70309875,3545,3545,3545,3545,0
20230704,125200,70309875,3545,3545,3545,3545,0
20230704,125100,70309875,3545,3545,3545,3545,0
20230704,125000,70309875,3545,3545,3545,3545,0
20230704,124900,70309875,3545,3545,3545,3545,0
20230704,124800,70309875,3545,3545,3545,3545,0
20230704,124700,70309875,3545,3545,3545,3545,0
20230704,124600,70309875,3545,3545,3545,3545,0
20230704,124500,70309875,3545,3545,3545,3545,0
20230704,124400,70309875,3545,3545,3545,3545,0
20230704,124300,70309875,3545,3560,3560,3545,189
20230704,124200,69638505,3565,3565,3565,3565,0
20230704,124100,69638505,3565,3565,3565,3565,0
20230704,124000,69638505,3565,3565,3565,3565,0
20230704,123900,69638505,3565,3565,3565,3565,0
20230704,123800,69638505,3565,3565,3565,3565,0
20230704,123700,69638505,3565,3565,3565,3565,0
20230704,123600,69638505,3565,3565,3565,3565,0
20230704,123500,69638505,3565,3565,3565,3565,0
20230704,123400,69638505,3565,3565,3565,3565,0
20230704,123300,69638505,3565,3565,3565,3565,0
20230704,123200,69638505,3565,3565,3565,3565,0
20230704,123100,69638505,3565,3565,3565,3565,0
20230704,123000,69638505,3565,3565,3565,3565,0
20230704,122900,69638505,3565,3565,3565,3565,0
20230704,122800,69638505,3565,3565,3565,3565,10
20230704,122700,69602855,3565,3565,3565,3565,0
20230704,122600,69602855,3565,3565,3565,3565,0
20230704,122500,69602855,3565,3565,3565,3565,194
20230704,122400,68911245,3565,3565,3565,3565,0
20230704,122300,68911245,3565,3565,3565,3565,0
20230704,122200,68911245,3565,3565,3565,3565,0
20230704,122100,68911245,3565,3565,3565,3565,0
20230704,122000,68911245,3565,3565,3565,3565,96
20230704,121900,68569005,3565,3565,3565,3565,0
20230704,121800,68569005,3565,3565,3565,3565,0
20230704,121700,68569005,3565,3565,3565,3565,0
20230704,121600,68569005,3565,3565,3565,3565,1
20230704,121500,68565440,3565,3565,3565,3565,1
20230704,121400,68561875,3565,3565,3565,3565,0
20230704,121300,68561875,3565,3565,3565,3565,28
20230704,121200,68462055,3550,3550,3550,3550,0
20230704,121100,68462055,3550,3550,3550,3550,0
20230704,121000,68462055,3550,3550,3550,3550,0
20230704,120900,68462055,3550,3550,3550,3550,1
20230704,120800,68458505,3550,3550,3550,3550,0
20230704,120700,68458505,3550,3550,3550,3550,0
20230704,120600,68458505,3550,3570,3570,3550,52
20230704,120500,68273865,3550,3550,3550,3550,0
20230704,120400,68273865,3550,3565,3565,3550,114
20230704,120300,67869125,3575,3575,3575,3575,0
20230704,120200,67869125,3575,3575,3575,3575,0
20230704,120100,67869125,3575,3575,3575,3575,0
20230704,120000,67869125,3575,3575,3575,3575,0
20230704,115900,67869125,3575,3575,3575,3575,0
20230704,115800,67869125,3575,3575,3575,3575,0
20230704,115700,67869125,3575,3575,3575,3575,0
20230704,115600,67869125,3575,3575,3575,3575,0
20230704,115500,67869125,3575,3575,3575,3575,1
20230704,115400,67865550,3565,3565,3565,3565,11
20230704,115300,67826335,3565,3565,3565,3565,0
20230704,115200,67826335,3565,3565,3565,3565,0
20230704,115100,67826335,3565,3565,3565,3565,0
20230704,115000,67826335,3565,3565,3565,3565,15
20230704,114900,67772860,3565,3560,3565,3560,416
20230704,114800,66290580,3560,3560,3560,3560,1
20230704,114700,66287020,3545,3545,3545,3545,0
20230704,114600,66287020,3545,3545,3545,3545,0
20230704,114500,66287020,3545,3545,3545,3545,0
20230704,114400,66287020,3545,3545,3545,3545,0
20230704,114300,66287020,3545,3545,3545,3545,0
20230704,114200,66287020,3545,3545,3545,3545,0
20230704,114100,66287020,3545,3545,3545,3545,0
20230704,114000,66287020,3545,3545,3545,3545,0
20230704,113900,66287020,3545,3550,3550,3545,200
20230704,113800,65578005,3555,3555,3555,3555,97
20230704,113700,65233170,3555,3555,3555,3555,0
20230704,113600,65233170,3555,3555,3555,3555,0
20230704,113500,65233170,3555,3555,3555,3555,0
20230704,113400,65233170,3555,3555,3555,3555,0
20230704,113300,65233170,3555,3555,3555,3555,0
20230704,113200,65233170,3555,3555,3555,3555,0
20230704,113100,65233170,3555,3555,3555,3555,0
20230704,113000,65233170,3555,3555,3555,3555,0
20230704,112900,65233170,3555,3555,3555,3555,0
20230704,112800,65233170,3555,3555,3555,3555,0
20230704,112700,65233170,3555,3555,3555,3555,0
20230704,112600,65233170,3555,3555,3555,3555,4
20230704,112500,65218950,3545,3545,3545,3545,0
20230704,112400,65218950,3545,3545,3545,3545,0
20230704,112300,65218950,3545,3545,3545,3545,0
20230704,112200,65218950,3545,3545,3545,3545,0
20230704,112100,65218950,3545,3545,3545,3545,0
20230704,112000,65218950,3545,3545,3545,3545,0
20230704,111900,65218950,3545,3545,3545,3545,0
20230704,111800,65218950,3545,3545,3545,3545,0
20230704,111700,65218950,3545,3545,3545,3545,0
20230704,111600,65218950,3545,3545,3545,3545,0
20230704,111500,65218950,3545,3545,3545,3545,0
20230704,111400,65218950,3545,3545,3545,3545,0
20230704,111300,65218950,3545,3545,3545,3545,0
20230704,111200,65218950,3545,3545,3545,3545,0
20230704,111100,65218950,3545,3545,3545,3545,0
20230704,111000,65218950,3545,3545,3545,3545,0
20230704,110900,65218950,3545,3545,3545,3545,0
20230704,110800,65218950,3545,3545,3545,3545,0
20230704,110700,65218950,3545,3545,3545,3545,0
20230704,110600,65218950,3545,3545,3545,3545,0
20230704,110500,65218950,3545,3545,3545,3545,150
20230704,110400,64687200,3545,3545,3545,3545,0
20230704,110300,64687200,3545,3545,3545,3545,0
20230704,110200,64687200,3545,3545,3545,3545,0
20230704,110100,64687200,3545,3545,3545,3545,157
20230704,110000,64130635,3545,3545,3545,3545,120
20230704,105900,63705235,3540,3540,3540,3540,9
20230704,105800,63673375,3540,3540,3540,3540,60
20230704,105700,63460975,3540,3540,3540,3540,238
20230704,105600,62618455,3540,3545,3545,3540,67
20230704,105500,62381245,3545,3550,3550,3540,1260
20230704,105400,57919205,3545,3545,3545,3545,0
20230704,105300,57919205,3545,3545,3545,3545,0
20230704,105200,57919205,3545,3545,3545,3545,0
20230704,105100,57919205,3545,3545,3545,3545,0
20230704,105000,57919205,3545,3545,3545,3545,0
20230704,104900,57919205,3545,3545,3545,3545,0
20230704,104800,57919205,3545,3545,3545,3545,0
20230704,104700,57919205,3545,3550,3550,3545,58
20230704,104600,57713580,3550,3550,3550,3550,17
20230704,104500,57653230,3550,3550,3550,3550,26
20230704,104400,57560930,3550,3555,3555,3550,265
20230704,104300,56619885,3550,3550,3550,3550,0
20230704,104200,56619885,3550,3550,3550,3550,0
20230704,104100,56619885,3550,3550,3550,3550,0
20230704,104000,56619885,3550,3550,3550,3550,0
20230704,103900,56619885,3550,3550,3550,3550,2
20230704,103800,56612785,3550,3550,3550,3550,0
20230704,103700,56612785,3550,3555,3555,3550,12
20230704,103600,56570165,3565,3565,3565,3565,0
20230704,103500,56570165,3565,3565,3565,3565,0
20230704,103400,56570165,3565,3560,3565,3560,2
20230704,103300,56563040,3555,3555,3555,3555,0
20230704,103200,56563040,3555,3555,3555,3555,0
20230704,103100,56563040,3555,3555,3555,3555,195
20230704,103000,55869815,3555,3555,3555,3555,1
20230704,102900,55866260,3555,3555,3555,3555,103
20230704,102800,55500095,3555,3555,3555,3555,202
20230704,102700,54781985,3555,3555,3555,3555,0
20230704,102600,54781985,3555,3555,3555,3555,0
20230704,102500,54781985,3555,3555,3555,3555,0
20230704,102400,54781985,3555,3555,3555,3555,0
20230704,102300,54781985,3555,3555,3555,3555,0
20230704,102200,54781985,3555,3560,3560,3555,3371
20230704,102100,42782170,3565,3585,3585,3565,5293
20230704,102000,23865230,3580,3580,3580,3580,0
20230704,101900,23865230,3580,3580,3580,3580,0
20230704,101800,23865230,3580,3580,3580,3580,0
20230704,101700,23865230,3580,3580,3580,3580,0
20230704,101600,23865230,3580,3580,3580,3580,11
20230704,101500,23825850,3600,3600,3600,3600,0
20230704,101400,23825850,3600,3600,3600,3600,0
20230704,101300,23825850,3600,3600,3600,3600,0
20230704,101200,23825850,3600,3600,3600,3600,0
20230704,101100,23825850,3600,3600,3600,3600,0
20230704,101000,23825850,3600,3600,3600,3600,0
20230704,100900,23825850,3600,3600,3600,3600,0
20230704,100800,23825850,3600,3600,3600,3600,0
20230704,100700,23825850,3600,3600,3600,3600,0
20230704,100600,23825850,3600,3580,3600,3580,295
20230704,100500,22766440,3580,3580,3580,3580,0
20230704,100400,22766440,3580,3580,3580,3580,0
20230704,100300,22766440,3580,3580,3580,3580,0
20230704,100200,22766440,3580,3580,3580,3580,50
20230704,100100,22587440,3580,3580,3580,3580,0
20230704,100000,22587440,3580,3580,3580,3580,0
20230704,095900,22587440,3580,3580,3580,3580,41
20230704,095800,22440660,3580,3580,3580,3580,0
20230704,095700,22440660,3580,3580,3580,3580,85
20230704,095600,22136360,3580,3580,3580,3580,0
20230704,095500,22136360,3580,3580,3580,3580,43
20230704,095400,21982420,3580,3580,3580,3580,0
20230704,095300,21982420,3580,3580,3580,3580,187
20230704,095200,21312960,3580,3580,3580,3580,2
20230704,095100,21305800,3580,3580,3580,3580,0
20230704,095000,21305800,3580,3580,3580,3580,0
20230704,094900,21305800,3580,3580,3580,3580,0
20230704,094800,21305800,3580,3580,3580,3580,0
20230704,094700,21305800,3580,3580,3580,3580,0
20230704,094600,21305800,3580,3580,3580,3580,267
20230704,094500,20349940,3580,3580,3580,3580,0
20230704,094400,20349940,3580,3580,3580,3580,0
20230704,094300,20349940,3580,3580,3580,3580,0
20230704,094200,20349940,3580,3580,3580,3580,0
20230704,094100,20349940,3580,3580,3580,3580,20
20230704,094000,20278340,3580,3585,3585,3580,13
20230704,093900,20231795,3600,3600,3600,3600,0
20230704,093800,20231795,3600,3600,3600,3600,0
20230704,093700,20231795,3600,3580,3600,3580,538
20230704,093600,18305735,3580,3580,3580,3580,1
20230704,093500,18302155,3580,3580,3580,3580,24
20230704,093400,18216235,3600,3600,3600,3600,0
20230704,093300,18216235,3600,3600,3600,3600,0
20230704,093200,18216235,3600,3600,3600,3600,0
20230704,093100,18216235,3600,3600,3600,3600,0
20230704,093000,18216235,3600,3600,3600,3600,0
20230704,092900,18216235,3600,3600,3600,3600,0
20230704,092800,18216235,3600,3600,3600,3600,0
20230704,092700,18216235,3600,3600,3600,3600,0
20230704,092600,18216235,3600,3600,3600,3600,0
20230704,092500,18216235,3600,3600,3600,3600,0
20230704,092400,18216235,3600,3600,3600,3600,0
20230704,092300,18216235,3600,3600,3600,3600,1
20230704,092200,18212635,3575,3575,3575,3575,0
20230704,092100,18212635,3575,3585,3585,3575,250
20230704,092000,17318140,3585,3585,3585,3585,0
20230704,091900,17318140,3585,3585,3585,3585,0
20230704,091800,17318140,3585,3585,3585,3585,0
20230704,091700,17318140,3585,3595,3595,3585,484
20230704,091600,15582850,3585,3585,3585,3585,0
20230704,091500,15582850,3585,3585,3585,3585,0
20230704,091400,15582850,3585,3585,3585,3585,0
20230704,091300,15582850,3585,3585,3585,3585,0
20230704,091200,15582850,3585,3615,3615,3585,699
20230704,091100,13072985,3625,3625,3625,3625,1
20230704,091000,13069360,3625,3625,3625,3625,1
20230704,090900,13065735,3630,3630,3630,3630,0
20230704,090800,13065735,3630,3630,3630,3630,0
20230704,090700,13065735,3630,3630,3630,3630,0
20230704,090600,13065735,3630,3630,3630,3630,0
20230704,090500,13065735,3630,3630,3630,3630,1257
20230704,090400,8502825,3640,3640,3640,3640,0
20230704,090300,8502825,3640,3640,3645,3640,582
20230704,090200,6381990,3625,3590,3680,3585,520
20230704,090100,4487050,3595,3590,3595,3590,24
20230704,090000,4400825,3575,3575,3575,3575,1231