KissMeData/010960/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185200,54547420,3645,3645,3645,3645,1052
20230705,185100,54547420,3645,3645,3645,3645,0
20230705,185000,54547420,3645,3645,3645,3645,0
20230705,184900,54547420,3645,3645,3645,3645,0
20230705,184800,54547420,3645,3645,3645,3645,0
20230705,184700,54547420,3645,3645,3645,3645,0
20230705,184600,54547420,3645,3645,3645,3645,0
20230705,184500,54547420,3645,3645,3645,3645,0
20230705,184400,54547420,3645,3645,3645,3645,0
20230705,184300,54547420,3645,3645,3645,3645,0
20230705,184200,54547420,3645,3645,3645,3645,0
20230705,184100,54547420,3645,3645,3645,3645,0
20230705,184000,54547420,3645,3645,3645,3645,0
20230705,183900,54547420,3645,3645,3645,3645,0
20230705,183800,54547420,3645,3645,3645,3645,0
20230705,183700,54547420,3645,3645,3645,3645,0
20230705,183600,54547420,3645,3645,3645,3645,0
20230705,183500,54547420,3645,3645,3645,3645,0
20230705,183400,54547420,3645,3645,3645,3645,0
20230705,183300,54547420,3645,3645,3645,3645,0
20230705,183200,54547420,3645,3645,3645,3645,0
20230705,183100,54547420,3645,3645,3645,3645,0
20230705,183000,54547420,3645,3645,3645,3645,0
20230705,182900,54547420,3645,3645,3645,3645,0
20230705,182800,54547420,3645,3645,3645,3645,0
20230705,182700,54547420,3645,3645,3645,3645,0
20230705,182600,54547420,3645,3645,3645,3645,0
20230705,182500,54547420,3645,3645,3645,3645,0
20230705,182400,54547420,3645,3645,3645,3645,0
20230705,182300,54547420,3645,3645,3645,3645,0
20230705,182200,54547420,3645,3645,3645,3645,1052
20230705,182100,54547420,3645,3645,3645,3645,0
20230705,182000,54547420,3645,3645,3645,3645,0
20230705,181900,54547420,3645,3645,3645,3645,0
20230705,181800,54547420,3645,3645,3645,3645,0
20230705,181700,54547420,3645,3645,3645,3645,0
20230705,181600,54547420,3645,3645,3645,3645,0
20230705,181500,54547420,3645,3645,3645,3645,0
20230705,181400,54547420,3645,3645,3645,3645,0
20230705,181300,54547420,3645,3645,3645,3645,0
20230705,181200,54547420,3645,3645,3645,3645,0
20230705,181100,54547420,3645,3645,3645,3645,0
20230705,181000,54547420,3645,3645,3645,3645,0
20230705,180900,54547420,3645,3645,3645,3645,0
20230705,180800,54547420,3645,3645,3645,3645,0
20230705,180700,54547420,3645,3645,3645,3645,0
20230705,180600,54547420,3645,3645,3645,3645,0
20230705,180500,54547420,3645,3645,3645,3645,0
20230705,180400,54547420,3645,3645,3645,3645,0
20230705,180300,54547420,3645,3645,3645,3645,0
20230705,180200,54547420,3645,3645,3645,3645,0
20230705,180100,54547420,3645,3645,3645,3645,0
20230705,180000,54547420,3645,3645,3645,3645,0
20230705,175900,54547420,3645,3645,3645,3645,0
20230705,175800,54547420,3645,3645,3645,3645,0
20230705,175700,54547420,3645,3645,3645,3645,0
20230705,175600,54547420,3645,3645,3645,3645,0
20230705,175500,54547420,3645,3645,3645,3645,0
20230705,175400,54547420,3645,3645,3645,3645,0
20230705,175300,54547420,3645,3645,3645,3645,0
20230705,175200,54547420,3645,3645,3645,3645,1052
20230705,175100,54547420,3645,3645,3645,3645,0
20230705,175000,54547420,3645,3645,3645,3645,0
20230705,174900,54547420,3645,3645,3645,3645,0
20230705,174800,54547420,3645,3645,3645,3645,0
20230705,174700,54547420,3645,3645,3645,3645,0
20230705,174600,54547420,3645,3645,3645,3645,0
20230705,174500,54547420,3645,3645,3645,3645,0
20230705,174400,54547420,3645,3645,3645,3645,0
20230705,174300,54547420,3645,3645,3645,3645,0
20230705,174200,54547420,3645,3645,3645,3645,0
20230705,174100,54547420,3645,3645,3645,3645,0
20230705,174000,54547420,3645,3645,3645,3645,0
20230705,173900,54547420,3645,3645,3645,3645,0
20230705,173800,54547420,3645,3645,3645,3645,0
20230705,173700,54547420,3645,3645,3645,3645,0
20230705,173600,54547420,3645,3645,3645,3645,0
20230705,173500,54547420,3645,3645,3645,3645,0
20230705,173400,54547420,3645,3645,3645,3645,0
20230705,173300,54547420,3645,3645,3645,3645,0
20230705,173200,54547420,3645,3645,3645,3645,0
20230705,173100,54547420,3645,3645,3645,3645,0
20230705,173000,54547420,3645,3645,3645,3645,0
20230705,172900,54547420,3645,3645,3645,3645,0
20230705,172800,54547420,3645,3645,3645,3645,0
20230705,172700,54547420,3645,3645,3645,3645,0
20230705,172600,54547420,3645,3645,3645,3645,0
20230705,172500,54547420,3645,3645,3645,3645,0
20230705,172400,54547420,3645,3645,3645,3645,0
20230705,172300,54547420,3645,3645,3645,3645,0
20230705,172200,54547420,3645,3645,3645,3645,1052
20230705,172100,54547420,3645,3645,3645,3645,0
20230705,172000,54547420,3645,3645,3645,3645,0
20230705,171900,54547420,3645,3645,3645,3645,0
20230705,171800,54547420,3645,3645,3645,3645,0
20230705,171700,54547420,3645,3645,3645,3645,0
20230705,171600,54547420,3645,3645,3645,3645,0
20230705,171500,54547420,3645,3645,3645,3645,0
20230705,171400,54547420,3645,3645,3645,3645,0
20230705,171300,54547420,3645,3645,3645,3645,0
20230705,171200,54547420,3645,3645,3645,3645,0
20230705,171100,54547420,3645,3645,3645,3645,0
20230705,171000,54547420,3645,3645,3645,3645,0
20230705,170900,54547420,3645,3645,3645,3645,0
20230705,170800,54547420,3645,3645,3645,3645,0
20230705,170700,54547420,3645,3645,3645,3645,0
20230705,170600,54547420,3645,3645,3645,3645,0
20230705,170500,54547420,3645,3645,3645,3645,0
20230705,170400,54547420,3645,3645,3645,3645,0
20230705,170300,54547420,3645,3645,3645,3645,0
20230705,170200,54547420,3645,3645,3645,3645,0
20230705,170100,54547420,3645,3645,3645,3645,0
20230705,170000,54547420,3645,3645,3645,3645,0
20230705,165900,54547420,3645,3645,3645,3645,0
20230705,165800,54547420,3645,3645,3645,3645,0
20230705,165700,54547420,3645,3645,3645,3645,0
20230705,165600,54547420,3645,3645,3645,3645,0
20230705,165500,54547420,3645,3645,3645,3645,0
20230705,165400,54547420,3645,3645,3645,3645,0
20230705,165300,54547420,3645,3645,3645,3645,0
20230705,165200,54547420,3645,3645,3645,3645,1052
20230705,165100,54547420,3645,3645,3645,3645,0
20230705,165000,54547420,3645,3645,3645,3645,0
20230705,164900,54547420,3645,3645,3645,3645,0
20230705,164800,54547420,3645,3645,3645,3645,0
20230705,164700,54547420,3645,3645,3645,3645,0
20230705,164600,54547420,3645,3645,3645,3645,0
20230705,164500,54547420,3645,3645,3645,3645,0
20230705,164400,54547420,3645,3645,3645,3645,0
20230705,164300,54547420,3645,3645,3645,3645,0
20230705,164200,54547420,3645,3645,3645,3645,0
20230705,164100,54547420,3645,3645,3645,3645,0
20230705,164000,54547420,3645,3645,3645,3645,0
20230705,163900,54547420,3645,3645,3645,3645,0
20230705,163800,54547420,3645,3645,3645,3645,0
20230705,163700,54547420,3645,3645,3645,3645,0
20230705,163600,54547420,3645,3645,3645,3645,0
20230705,163500,54547420,3645,3645,3645,3645,0
20230705,163400,54547420,3645,3645,3645,3645,0
20230705,163300,54547420,3645,3645,3645,3645,0
20230705,163200,54547420,3645,3645,3645,3645,0
20230705,163100,54547420,3645,3645,3645,3645,0
20230705,163000,54547420,3645,3645,3645,3645,0
20230705,162900,54547420,3645,3645,3645,3645,0
20230705,162800,54547420,3645,3645,3645,3645,0
20230705,162700,54547420,3645,3645,3645,3645,0
20230705,162600,54547420,3645,3645,3645,3645,0
20230705,162500,54547420,3645,3645,3645,3645,0
20230705,162400,54547420,3645,3645,3645,3645,0
20230705,162300,54547420,3645,3645,3645,3645,0
20230705,162200,54547420,3645,3645,3645,3645,1052
20230705,162100,54547420,3645,3645,3645,3645,0
20230705,162000,54547420,3645,3645,3645,3645,0
20230705,161900,54547420,3645,3645,3645,3645,0
20230705,161800,54547420,3645,3645,3645,3645,0
20230705,161700,54547420,3645,3645,3645,3645,0
20230705,161600,54547420,3645,3645,3645,3645,0
20230705,161500,54547420,3645,3645,3645,3645,0
20230705,161400,54547420,3645,3645,3645,3645,0
20230705,161300,54547420,3645,3645,3645,3645,0
20230705,161200,54547420,3645,3645,3645,3645,0
20230705,161100,54547420,3645,3645,3645,3645,0
20230705,161000,54547420,3645,3645,3645,3645,0
20230705,160900,54547420,3645,3645,3645,3645,0
20230705,160800,54547420,3645,3645,3645,3645,0
20230705,160700,54547420,3645,3645,3645,3645,0
20230705,160600,54547420,3645,3645,3645,3645,0
20230705,160500,54547420,3645,3645,3645,3645,0
20230705,160400,54547420,3645,3645,3645,3645,0
20230705,160300,54547420,3645,3645,3645,3645,0
20230705,160200,54547420,3645,3645,3645,3645,0
20230705,160100,54547420,3645,3645,3645,3645,0
20230705,160000,54547420,3645,3645,3645,3645,0
20230705,155900,54547420,3645,3645,3645,3645,0
20230705,155800,54547420,3645,3645,3645,3645,0
20230705,155700,54547420,3645,3645,3645,3645,0
20230705,155600,54547420,3645,3645,3645,3645,0
20230705,155500,54547420,3645,3645,3645,3645,0
20230705,155400,54547420,3645,3645,3645,3645,0
20230705,155300,54547420,3645,3645,3645,3645,0
20230705,155200,54547420,3645,3645,3645,3645,1052
20230705,155100,54547420,3645,3645,3645,3645,0
20230705,155000,54547420,3645,3645,3645,3645,0
20230705,154900,54547420,3645,3645,3645,3645,0
20230705,154800,54547420,3645,3645,3645,3645,0
20230705,154700,54547420,3645,3645,3645,3645,0
20230705,154600,54547420,3645,3645,3645,3645,0
20230705,154500,54547420,3645,3645,3645,3645,0
20230705,154400,54547420,3645,3645,3645,3645,0
20230705,154300,54547420,3645,3645,3645,3645,0
20230705,154200,54547420,3645,3645,3645,3645,0
20230705,154100,54547420,3645,3645,3645,3645,0
20230705,154000,54547420,3645,3645,3645,3645,0
20230705,153900,54547420,3645,3645,3645,3645,0
20230705,153800,54547420,3645,3645,3645,3645,0
20230705,153700,54547420,3645,3645,3645,3645,0
20230705,153600,54547420,3645,3645,3645,3645,0
20230705,153500,54547420,3645,3645,3645,3645,0
20230705,153400,54547420,3645,3645,3645,3645,0
20230705,153300,54547420,3645,3645,3645,3645,0
20230705,153200,54547420,3645,3645,3645,3645,0
20230705,153100,54547420,3645,3645,3645,3645,0
20230705,153000,54547420,3645,3645,3645,3645,1052
20230705,152900,50712880,3645,3645,3645,3645,0
20230705,152800,50712880,3645,3645,3645,3645,0
20230705,152700,50712880,3645,3645,3645,3645,0
20230705,152600,50712880,3645,3645,3645,3645,0
20230705,152500,50712880,3645,3645,3645,3645,0
20230705,152400,50712880,3645,3645,3645,3645,0
20230705,152300,50712880,3645,3645,3645,3645,0
20230705,152200,50712880,3645,3645,3645,3645,0
20230705,152100,50712880,3645,3645,3645,3645,0
20230705,152000,50712880,3645,3645,3645,3645,0
20230705,151900,50712880,3645,3645,3645,3645,0
20230705,151800,50712880,3645,3635,3645,3635,2
20230705,151700,50705600,3650,3645,3650,3635,1132
20230705,151600,46584080,3650,3650,3650,3650,490
20230705,151500,44795580,3655,3650,3655,3650,6
20230705,151400,44773655,3655,3655,3670,3655,251
20230705,151300,43856235,3670,3670,3670,3670,0
20230705,151200,43856235,3670,3670,3670,3670,0
20230705,151100,43856235,3670,3670,3670,3670,0
20230705,151000,43856235,3670,3670,3670,3670,0
20230705,150900,43856235,3670,3670,3670,3670,0
20230705,150800,43856235,3670,3670,3670,3670,0
20230705,150700,43856235,3670,3670,3670,3670,0
20230705,150600,43856235,3670,3670,3670,3670,1
20230705,150500,43852565,3655,3655,3655,3655,1
20230705,150400,43848910,3670,3670,3670,3670,0
20230705,150300,43848910,3670,3670,3670,3670,0
20230705,150200,43848910,3670,3670,3670,3670,0
20230705,150100,43848910,3670,3670,3670,3670,0
20230705,150000,43848910,3670,3670,3670,3670,1
20230705,145900,43845240,3650,3670,3670,3650,332
20230705,145800,42632955,3655,3655,3655,3655,7
20230705,145700,42607370,3650,3650,3650,3650,156
20230705,145600,42037970,3650,3655,3655,3650,90
20230705,145500,41709035,3665,3665,3665,3665,1
20230705,145400,41705370,3655,3655,3655,3655,3
20230705,145300,41694405,3655,3655,3655,3655,0
20230705,145200,41694405,3655,3655,3655,3655,1
20230705,145100,41690750,3670,3670,3670,3670,0
20230705,145000,41690750,3670,3670,3670,3670,1
20230705,144900,41687080,3655,3655,3655,3655,0
20230705,144800,41687080,3655,3655,3655,3655,11
20230705,144700,41646875,3670,3670,3670,3670,0
20230705,144600,41646875,3670,3670,3670,3670,0
20230705,144500,41646875,3670,3670,3670,3670,0
20230705,144400,41646875,3670,3670,3670,3670,10
20230705,144300,41610175,3670,3670,3670,3670,0
20230705,144200,41610175,3670,3670,3670,3670,0
20230705,144100,41610175,3670,3670,3670,3670,0
20230705,144000,41610175,3670,3650,3670,3650,2
20230705,143900,41602855,3675,3675,3675,3675,0
20230705,143800,41602855,3675,3675,3675,3675,0
20230705,143700,41602855,3675,3675,3675,3675,0
20230705,143600,41602855,3675,3675,3675,3675,0
20230705,143500,41602855,3675,3655,3675,3655,48
20230705,143400,41427215,3655,3655,3655,3655,117
20230705,143300,40999580,3655,3655,3655,3655,0
20230705,143200,40999580,3655,3655,3655,3655,0
20230705,143100,40999580,3655,3655,3655,3655,1
20230705,143000,40995925,3670,3670,3670,3670,1
20230705,142900,40992255,3660,3660,3660,3660,0
20230705,142800,40992255,3660,3660,3660,3660,9
20230705,142700,40959315,3665,3665,3665,3665,0
20230705,142600,40959315,3665,3665,3665,3665,0
20230705,142500,40959315,3665,3665,3665,3665,0
20230705,142400,40959315,3665,3665,3665,3665,0
20230705,142300,40959315,3665,3665,3665,3665,2
20230705,142200,40951985,3655,3655,3655,3655,0
20230705,142100,40951985,3655,3655,3655,3655,0
20230705,142000,40951985,3655,3655,3655,3655,0
20230705,141900,40951985,3655,3655,3655,3655,1
20230705,141800,40948330,3665,3665,3665,3665,1
20230705,141700,40944665,3655,3655,3655,3655,0
20230705,141600,40944665,3655,3655,3655,3655,0
20230705,141500,40944665,3655,3655,3655,3655,0
20230705,141400,40944665,3655,3655,3655,3655,0
20230705,141300,40944665,3655,3655,3655,3655,130
20230705,141200,40469515,3675,3675,3675,3675,0
20230705,141100,40469515,3675,3675,3675,3675,0
20230705,141000,40469515,3675,3675,3675,3675,0
20230705,140900,40469515,3675,3675,3675,3675,0
20230705,140800,40469515,3675,3660,3675,3660,11
20230705,140700,40429200,3650,3650,3650,3650,0
20230705,140600,40429200,3650,3650,3650,3650,1
20230705,140500,40425550,3660,3660,3660,3660,0
20230705,140400,40425550,3660,3660,3660,3660,0
20230705,140300,40425550,3660,3660,3660,3660,100
20230705,140200,40059550,3655,3655,3655,3655,0
20230705,140100,40059550,3655,3655,3655,3655,0
20230705,140000,40059550,3655,3655,3655,3655,0
20230705,135900,40059550,3655,3655,3655,3655,0
20230705,135800,40059550,3655,3655,3655,3655,0
20230705,135700,40059550,3655,3655,3655,3655,0
20230705,135600,40059550,3655,3655,3655,3655,222
20230705,135500,39248140,3655,3655,3655,3655,0
20230705,135400,39248140,3655,3655,3655,3655,0
20230705,135300,39248140,3655,3665,3665,3655,6
20230705,135200,39226160,3655,3655,3655,3655,1
20230705,135100,39222505,3660,3660,3660,3660,100
20230705,135000,38856505,3655,3655,3655,3655,0
20230705,134900,38856505,3655,3655,3655,3655,0
20230705,134800,38856505,3655,3655,3655,3655,0
20230705,134700,38856505,3655,3655,3655,3655,0
20230705,134600,38856505,3655,3655,3655,3655,0
20230705,134500,38856505,3655,3655,3655,3655,1
20230705,134400,38852850,3665,3665,3665,3665,0
20230705,134300,38852850,3665,3665,3665,3665,0
20230705,134200,38852850,3665,3665,3665,3665,0
20230705,134100,38852850,3665,3665,3665,3665,0
20230705,134000,38852850,3665,3665,3665,3665,0
20230705,133900,38852850,3665,3665,3665,3665,0
20230705,133800,38852850,3665,3665,3665,3665,0
20230705,133700,38852850,3665,3665,3665,3665,12
20230705,133600,38808870,3650,3650,3650,3650,0
20230705,133500,38808870,3650,3650,3650,3650,0
20230705,133400,38808870,3650,3650,3650,3650,0
20230705,133300,38808870,3650,3650,3650,3650,0
20230705,133200,38808870,3650,3655,3655,3650,102
20230705,133100,38436065,3650,3650,3650,3650,0
20230705,133000,38436065,3650,3650,3650,3650,0
20230705,132900,38436065,3650,3655,3655,3650,450
20230705,132800,36793065,3670,3670,3670,3670,0
20230705,132700,36793065,3670,3670,3670,3670,0
20230705,132600,36793065,3670,3670,3670,3670,0
20230705,132500,36793065,3670,3670,3670,3670,0
20230705,132400,36793065,3670,3670,3670,3670,1
20230705,132300,36789395,3650,3650,3650,3650,0
20230705,132200,36789395,3650,3650,3650,3650,0
20230705,132100,36789395,3650,3650,3650,3650,0
20230705,132000,36789395,3650,3650,3650,3650,1
20230705,131900,36785745,3670,3670,3670,3670,1
20230705,131800,36782075,3640,3640,3640,3640,0
20230705,131700,36782075,3640,3640,3640,3640,0
20230705,131600,36782075,3640,3665,3665,3640,4114
20230705,131500,21753535,3665,3665,3665,3665,0
20230705,131400,21753535,3665,3665,3665,3665,0
20230705,131300,21753535,3665,3665,3665,3665,0
20230705,131200,21753535,3665,3665,3665,3665,0
20230705,131100,21753535,3665,3665,3665,3665,1
20230705,131000,21749870,3670,3670,3670,3670,0
20230705,130900,21749870,3670,3670,3670,3670,0
20230705,130800,21749870,3670,3670,3670,3670,120
20230705,130700,21309470,3670,3670,3670,3670,71
20230705,130600,21048900,3675,3675,3675,3675,130
20230705,130500,20571150,3675,3675,3675,3675,0
20230705,130400,20571150,3675,3675,3675,3675,0
20230705,130300,20571150,3675,3675,3675,3675,3
20230705,130200,20560125,3670,3670,3670,3670,11
20230705,130100,20519755,3670,3670,3670,3670,158
20230705,130000,19939895,3670,3670,3670,3670,0
20230705,125900,19939895,3670,3670,3670,3670,2
20230705,125800,19932555,3675,3675,3675,3675,0
20230705,125700,19932555,3675,3675,3675,3675,0
20230705,125600,19932555,3675,3675,3675,3675,0
20230705,125500,19932555,3675,3675,3675,3675,0
20230705,125400,19932555,3675,3675,3675,3675,0
20230705,125300,19932555,3675,3675,3675,3675,0
20230705,125200,19932555,3675,3675,3675,3675,1
20230705,125100,19928880,3670,3670,3670,3670,0
20230705,125000,19928880,3670,3670,3670,3670,0
20230705,124900,19928880,3670,3670,3670,3670,0
20230705,124800,19928880,3670,3670,3670,3670,0
20230705,124700,19928880,3670,3670,3670,3670,0
20230705,124600,19928880,3670,3665,3670,3665,261
20230705,124500,18971015,3670,3670,3670,3670,0
20230705,124400,18971015,3670,3670,3670,3670,11
20230705,124300,18930645,3670,3670,3670,3670,0
20230705,124200,18930645,3670,3670,3670,3670,0
20230705,124100,18930645,3670,3670,3670,3670,89
20230705,124000,18604015,3665,3665,3665,3665,0
20230705,123900,18604015,3665,3665,3665,3665,0
20230705,123800,18604015,3665,3665,3665,3665,0
20230705,123700,18604015,3665,3665,3665,3665,0
20230705,123600,18604015,3665,3665,3665,3665,0
20230705,123500,18604015,3665,3665,3665,3665,0
20230705,123400,18604015,3665,3665,3665,3665,0
20230705,123300,18604015,3665,3665,3665,3665,1
20230705,123200,18600350,3665,3665,3665,3665,0
20230705,123100,18600350,3665,3665,3665,3665,0
20230705,123000,18600350,3665,3665,3665,3665,0
20230705,122900,18600350,3665,3665,3665,3665,0
20230705,122800,18600350,3665,3665,3665,3665,0
20230705,122700,18600350,3665,3665,3665,3665,0
20230705,122600,18600350,3665,3665,3665,3665,0
20230705,122500,18600350,3665,3665,3665,3665,51
20230705,122400,18413435,3665,3665,3665,3665,0
20230705,122300,18413435,3665,3665,3665,3665,0
20230705,122200,18413435,3665,3665,3665,3665,0
20230705,122100,18413435,3665,3665,3665,3665,0
20230705,122000,18413435,3665,3665,3665,3665,0
20230705,121900,18413435,3665,3665,3665,3665,0
20230705,121800,18413435,3665,3665,3665,3665,0
20230705,121700,18413435,3665,3665,3665,3665,124
20230705,121600,17958975,3665,3670,3670,3665,240
20230705,121500,17078875,3670,3670,3670,3670,100
20230705,121400,16711875,3670,3670,3670,3670,0
20230705,121300,16711875,3670,3670,3670,3670,200
20230705,121200,15977875,3665,3670,3670,3665,275
20230705,121100,14968630,3670,3665,3670,3665,87
20230705,121000,14649370,3665,3665,3665,3665,0
20230705,120900,14649370,3665,3665,3665,3665,0
20230705,120800,14649370,3665,3665,3665,3665,0
20230705,120700,14649370,3665,3665,3665,3665,0
20230705,120600,14649370,3665,3665,3665,3665,0
20230705,120500,14649370,3665,3665,3665,3665,0
20230705,120400,14649370,3665,3665,3665,3665,0
20230705,120300,14649370,3665,3665,3665,3665,0
20230705,120200,14649370,3665,3665,3665,3665,1
20230705,120100,14645705,3665,3665,3665,3665,6
20230705,120000,14623715,3665,3665,3665,3665,1
20230705,115900,14620050,3665,3665,3665,3665,0
20230705,115800,14620050,3665,3665,3665,3665,0
20230705,115700,14620050,3665,3665,3665,3665,0
20230705,115600,14620050,3665,3665,3665,3665,0
20230705,115500,14620050,3665,3665,3665,3665,0
20230705,115400,14620050,3665,3665,3665,3665,0
20230705,115300,14620050,3665,3665,3665,3665,0
20230705,115200,14620050,3665,3665,3665,3665,207
20230705,115100,13861395,3665,3665,3665,3665,0
20230705,115000,13861395,3665,3665,3665,3665,0
20230705,114900,13861395,3665,3665,3665,3665,0
20230705,114800,13861395,3665,3665,3665,3665,0
20230705,114700,13861395,3665,3665,3665,3665,1
20230705,114600,13857730,3670,3670,3670,3670,1
20230705,114500,13854060,3665,3665,3665,3665,0
20230705,114400,13854060,3665,3665,3665,3665,0
20230705,114300,13854060,3665,3665,3665,3665,0
20230705,114200,13854060,3665,3665,3665,3665,0
20230705,114100,13854060,3665,3665,3665,3665,1
20230705,114000,13850395,3670,3670,3670,3670,2
20230705,113900,13843055,3670,3665,3670,3665,2
20230705,113800,13835720,3665,3665,3665,3665,0
20230705,113700,13835720,3665,3665,3665,3665,0
20230705,113600,13835720,3665,3665,3665,3665,0
20230705,113500,13835720,3665,3665,3665,3665,0
20230705,113400,13835720,3665,3665,3665,3665,1
20230705,113300,13832055,3680,3680,3680,3680,0
20230705,113200,13832055,3680,3680,3680,3680,0
20230705,113100,13832055,3680,3680,3680,3680,0
20230705,113000,13832055,3680,3680,3680,3680,300
20230705,112900,12728055,3665,3665,3665,3665,0
20230705,112800,12728055,3665,3665,3665,3665,0
20230705,112700,12728055,3665,3665,3665,3665,4
20230705,112600,12713395,3665,3665,3665,3665,1
20230705,112500,12709730,3680,3680,3680,3680,0
20230705,112400,12709730,3680,3680,3680,3680,0
20230705,112300,12709730,3680,3680,3680,3680,0
20230705,112200,12709730,3680,3680,3680,3680,0
20230705,112100,12709730,3680,3680,3680,3680,0
20230705,112000,12709730,3680,3680,3680,3680,1
20230705,111900,12706050,3665,3665,3665,3665,0
20230705,111800,12706050,3665,3665,3665,3665,12
20230705,111700,12662070,3665,3665,3665,3665,10
20230705,111600,12625420,3665,3665,3665,3665,11
20230705,111500,12585105,3665,3665,3665,3665,177
20230705,111400,11936400,3665,3665,3665,3665,0
20230705,111300,11936400,3665,3665,3665,3665,1
20230705,111200,11932735,3665,3665,3665,3665,0
20230705,111100,11932735,3665,3665,3665,3665,0
20230705,111000,11932735,3665,3665,3665,3665,0
20230705,110900,11932735,3665,3665,3665,3665,0
20230705,110800,11932735,3665,3665,3665,3665,0
20230705,110700,11932735,3665,3665,3665,3665,0
20230705,110600,11932735,3665,3665,3665,3665,1
20230705,110500,11929070,3665,3665,3665,3665,1
20230705,110400,11925405,3665,3665,3665,3665,0
20230705,110300,11925405,3665,3665,3665,3665,0
20230705,110200,11925405,3665,3665,3665,3665,0
20230705,110100,11925405,3665,3665,3665,3665,0
20230705,110000,11925405,3665,3665,3665,3665,0
20230705,105900,11925405,3665,3665,3665,3665,60
20230705,105800,11705505,3665,3665,3665,3665,0
20230705,105700,11705505,3665,3665,3665,3665,2
20230705,105600,11698175,3670,3670,3670,3670,0
20230705,105500,11698175,3670,3670,3670,3670,0
20230705,105400,11698175,3670,3670,3670,3670,0
20230705,105300,11698175,3670,3670,3670,3670,11
20230705,105200,11657805,3670,3670,3670,3670,1
20230705,105100,11654135,3680,3675,3680,3675,10
20230705,105000,11617380,3670,3670,3670,3670,0
20230705,104900,11617380,3670,3670,3670,3670,0
20230705,104800,11617380,3670,3670,3670,3670,10
20230705,104700,11580680,3680,3680,3680,3680,0
20230705,104600,11580680,3680,3680,3680,3680,0
20230705,104500,11580680,3680,3680,3680,3680,0
20230705,104400,11580680,3680,3680,3680,3680,15
20230705,104300,11525480,3680,3670,3680,3670,58
20230705,104200,11312520,3665,3665,3665,3665,0
20230705,104100,11312520,3665,3665,3665,3665,0
20230705,104000,11312520,3665,3665,3665,3665,1
20230705,103900,11308855,3665,3665,3665,3665,0
20230705,103800,11308855,3665,3665,3665,3665,0
20230705,103700,11308855,3665,3665,3665,3665,1
20230705,103600,11305190,3665,3665,3665,3665,0
20230705,103500,11305190,3665,3665,3665,3665,0
20230705,103400,11305190,3665,3665,3665,3665,0
20230705,103300,11305190,3665,3665,3665,3665,0
20230705,103200,11305190,3665,3665,3665,3665,0
20230705,103100,11305190,3665,3665,3665,3665,0
20230705,103000,11305190,3665,3665,3665,3665,10
20230705,102900,11268540,3670,3670,3670,3670,0
20230705,102800,11268540,3670,3670,3670,3670,40
20230705,102700,11121740,3665,3665,3665,3665,1
20230705,102600,11118075,3670,3670,3670,3670,8
20230705,102500,11088715,3670,3670,3670,3670,302
20230705,102400,9980375,3665,3665,3665,3665,0
20230705,102300,9980375,3665,3665,3665,3665,0
20230705,102200,9980375,3665,3665,3665,3665,0
20230705,102100,9980375,3665,3665,3665,3665,104
20230705,102000,9599215,3660,3660,3660,3660,5
20230705,101900,9580915,3655,3655,3655,3655,1
20230705,101800,9577260,3655,3655,3655,3655,0
20230705,101700,9577260,3655,3655,3655,3655,0
20230705,101600,9577260,3655,3655,3655,3655,5
20230705,101500,9558985,3660,3660,3660,3660,0
20230705,101400,9558985,3660,3660,3660,3660,136
20230705,101300,9061225,3655,3655,3655,3655,0
20230705,101200,9061225,3655,3655,3655,3655,0
20230705,101100,9061225,3655,3655,3655,3655,28
20230705,101000,8958885,3655,3655,3655,3655,0
20230705,100900,8958885,3655,3655,3655,3655,1
20230705,100800,8955230,3655,3655,3655,3655,0
20230705,100700,8955230,3655,3655,3655,3655,0
20230705,100600,8955230,3655,3655,3655,3655,1
20230705,100500,8951575,3660,3660,3660,3660,0
20230705,100400,8951575,3660,3660,3660,3660,27
20230705,100300,8852755,3660,3660,3660,3660,0
20230705,100200,8852755,3660,3660,3660,3660,0
20230705,100100,8852755,3660,3660,3660,3660,0
20230705,100000,8852755,3660,3660,3660,3660,0
20230705,095900,8852755,3660,3660,3660,3660,0
20230705,095800,8852755,3660,3660,3660,3660,15
20230705,095700,8797855,3660,3660,3660,3660,0
20230705,095600,8797855,3660,3660,3660,3660,0
20230705,095500,8797855,3660,3660,3660,3660,578
20230705,095400,6682375,3660,3660,3660,3660,0
20230705,095300,6682375,3660,3665,3665,3660,11
20230705,095200,6642065,3665,3665,3665,3665,0
20230705,095100,6642065,3665,3665,3665,3665,179
20230705,095000,5986030,3665,3665,3665,3665,0
20230705,094900,5986030,3665,3665,3665,3665,8
20230705,094800,5956710,3665,3665,3665,3665,59
20230705,094700,5740475,3670,3670,3670,3670,0
20230705,094600,5740475,3670,3670,3670,3670,0
20230705,094500,5740475,3670,3670,3670,3670,0
20230705,094400,5740475,3670,3670,3670,3670,33
20230705,094300,5619365,3670,3670,3670,3670,1
20230705,094200,5615695,3665,3665,3665,3665,0
20230705,094100,5615695,3665,3665,3665,3665,1
20230705,094000,5612030,3675,3675,3675,3675,3
20230705,093900,5601005,3675,3675,3675,3675,0
20230705,093800,5601005,3675,3675,3675,3675,10
20230705,093700,5564255,3670,3670,3670,3670,0
20230705,093600,5564255,3670,3670,3670,3670,0
20230705,093500,5564255,3670,3670,3670,3670,177
20230705,093400,4914665,3680,3680,3680,3680,0
20230705,093300,4914665,3680,3680,3680,3680,1
20230705,093200,4910985,3680,3680,3680,3680,0
20230705,093100,4910985,3680,3680,3680,3680,0
20230705,093000,4910985,3680,3680,3680,3680,0
20230705,092900,4910985,3680,3680,3680,3680,1
20230705,092800,4907305,3670,3670,3670,3670,30
20230705,092700,4797205,3670,3670,3670,3670,0
20230705,092600,4797205,3670,3670,3670,3670,0
20230705,092500,4797205,3670,3670,3670,3670,2
20230705,092400,4789865,3675,3675,3675,3675,0
20230705,092300,4789865,3675,3680,3680,3675,235
20230705,092200,3925110,3685,3685,3685,3685,0
20230705,092100,3925110,3685,3685,3685,3685,0
20230705,092000,3925110,3685,3685,3685,3685,0
20230705,091900,3925110,3685,3685,3685,3685,0
20230705,091800,3925110,3685,3685,3685,3685,0
20230705,091700,3925110,3685,3685,3685,3685,0
20230705,091600,3925110,3685,3685,3685,3685,0
20230705,091500,3925110,3685,3685,3685,3685,0
20230705,091400,3925110,3685,3685,3685,3685,291
20230705,091300,2852775,3685,3685,3685,3685,0
20230705,091200,2852775,3685,3685,3685,3685,0
20230705,091100,2852775,3685,3685,3685,3685,0
20230705,091000,2852775,3685,3685,3685,3685,9
20230705,090900,2819610,3685,3685,3685,3685,0
20230705,090800,2819610,3685,3685,3685,3685,1
20230705,090700,2815925,3680,3690,3690,3680,416
20230705,090600,1283410,3720,3720,3720,3720,0
20230705,090500,1283410,3720,3720,3720,3720,0
20230705,090400,1283410,3720,3720,3720,3720,0
20230705,090300,1283410,3720,3720,3720,3720,0
20230705,090200,1283410,3720,3700,3720,3700,100
20230705,090100,912640,3680,3680,3680,3680,148
20230705,090000,368000,3680,3680,3680,3680,100