KissMeData/012280/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185400,101776231,1011,1011,1011,1011,654
20230705,185300,101776231,1011,1011,1011,1011,0
20230705,185200,101776231,1011,1011,1011,1011,0
20230705,185100,101776231,1011,1011,1011,1011,0
20230705,185000,101776231,1011,1011,1011,1011,0
20230705,184900,101776231,1011,1011,1011,1011,0
20230705,184800,101776231,1011,1011,1011,1011,0
20230705,184700,101776231,1011,1011,1011,1011,0
20230705,184600,101776231,1011,1011,1011,1011,0
20230705,184500,101776231,1011,1011,1011,1011,0
20230705,184400,101776231,1011,1011,1011,1011,0
20230705,184300,101776231,1011,1011,1011,1011,0
20230705,184200,101776231,1011,1011,1011,1011,0
20230705,184100,101776231,1011,1011,1011,1011,0
20230705,184000,101776231,1011,1011,1011,1011,0
20230705,183900,101776231,1011,1011,1011,1011,0
20230705,183800,101776231,1011,1011,1011,1011,0
20230705,183700,101776231,1011,1011,1011,1011,0
20230705,183600,101776231,1011,1011,1011,1011,0
20230705,183500,101776231,1011,1011,1011,1011,0
20230705,183400,101776231,1011,1011,1011,1011,0
20230705,183300,101776231,1011,1011,1011,1011,0
20230705,183200,101776231,1011,1011,1011,1011,0
20230705,183100,101776231,1011,1011,1011,1011,0
20230705,183000,101776231,1011,1011,1011,1011,0
20230705,182900,101776231,1011,1011,1011,1011,0
20230705,182800,101776231,1011,1011,1011,1011,0
20230705,182700,101776231,1011,1011,1011,1011,0
20230705,182600,101776231,1011,1011,1011,1011,0
20230705,182500,101776231,1011,1011,1011,1011,0
20230705,182400,101776231,1011,1011,1011,1011,654
20230705,182300,101776231,1011,1011,1011,1011,0
20230705,182200,101776231,1011,1011,1011,1011,0
20230705,182100,101776231,1011,1011,1011,1011,0
20230705,182000,101776231,1011,1011,1011,1011,0
20230705,181900,101776231,1011,1011,1011,1011,0
20230705,181800,101776231,1011,1011,1011,1011,0
20230705,181700,101776231,1011,1011,1011,1011,0
20230705,181600,101776231,1011,1011,1011,1011,0
20230705,181500,101776231,1011,1011,1011,1011,0
20230705,181400,101776231,1011,1011,1011,1011,0
20230705,181300,101776231,1011,1011,1011,1011,0
20230705,181200,101776231,1011,1011,1011,1011,0
20230705,181100,101776231,1011,1011,1011,1011,0
20230705,181000,101776231,1011,1011,1011,1011,0
20230705,180900,101776231,1011,1011,1011,1011,0
20230705,180800,101776231,1011,1011,1011,1011,0
20230705,180700,101776231,1011,1011,1011,1011,0
20230705,180600,101776231,1011,1011,1011,1011,0
20230705,180500,101776231,1011,1011,1011,1011,0
20230705,180400,101776231,1011,1011,1011,1011,0
20230705,180300,101776231,1011,1011,1011,1011,0
20230705,180200,101776231,1011,1011,1011,1011,0
20230705,180100,101776231,1011,1011,1011,1011,0
20230705,180000,101776231,1011,1011,1011,1011,0
20230705,175900,101776231,1011,1011,1011,1011,0
20230705,175800,101776231,1011,1011,1011,1011,0
20230705,175700,101776231,1011,1011,1011,1011,0
20230705,175600,101776231,1011,1011,1011,1011,0
20230705,175500,101776231,1011,1011,1011,1011,0
20230705,175400,101776231,1011,1011,1011,1011,654
20230705,175300,101776231,1011,1011,1011,1011,0
20230705,175200,101776231,1011,1011,1011,1011,0
20230705,175100,101776231,1011,1011,1011,1011,0
20230705,175000,101776231,1011,1011,1011,1011,0
20230705,174900,101776231,1011,1011,1011,1011,0
20230705,174800,101776231,1011,1011,1011,1011,0
20230705,174700,101776231,1011,1011,1011,1011,0
20230705,174600,101776231,1011,1011,1011,1011,0
20230705,174500,101776231,1011,1011,1011,1011,0
20230705,174400,101776231,1011,1011,1011,1011,0
20230705,174300,101776231,1011,1011,1011,1011,0
20230705,174200,101776231,1011,1011,1011,1011,0
20230705,174100,101776231,1011,1011,1011,1011,0
20230705,174000,101776231,1011,1011,1011,1011,0
20230705,173900,101776231,1011,1011,1011,1011,0
20230705,173800,101776231,1011,1011,1011,1011,0
20230705,173700,101776231,1011,1011,1011,1011,0
20230705,173600,101776231,1011,1011,1011,1011,0
20230705,173500,101776231,1011,1011,1011,1011,0
20230705,173400,101776231,1011,1011,1011,1011,0
20230705,173300,101776231,1011,1011,1011,1011,0
20230705,173200,101776231,1011,1011,1011,1011,0
20230705,173100,101776231,1011,1011,1011,1011,0
20230705,173000,101776231,1011,1011,1011,1011,0
20230705,172900,101776231,1011,1011,1011,1011,0
20230705,172800,101776231,1011,1011,1011,1011,0
20230705,172700,101776231,1011,1011,1011,1011,0
20230705,172600,101776231,1011,1011,1011,1011,0
20230705,172500,101776231,1011,1011,1011,1011,0
20230705,172400,101776231,1011,1011,1011,1011,654
20230705,172300,101776231,1011,1011,1011,1011,0
20230705,172200,101776231,1011,1011,1011,1011,0
20230705,172100,101776231,1011,1011,1011,1011,0
20230705,172000,101776231,1011,1011,1011,1011,0
20230705,171900,101776231,1011,1011,1011,1011,0
20230705,171800,101776231,1011,1011,1011,1011,0
20230705,171700,101776231,1011,1011,1011,1011,0
20230705,171600,101776231,1011,1011,1011,1011,0
20230705,171500,101776231,1011,1011,1011,1011,0
20230705,171400,101776231,1011,1011,1011,1011,0
20230705,171300,101776231,1011,1011,1011,1011,0
20230705,171200,101776231,1011,1011,1011,1011,0
20230705,171100,101776231,1011,1011,1011,1011,0
20230705,171000,101776231,1011,1011,1011,1011,0
20230705,170900,101776231,1011,1011,1011,1011,0
20230705,170800,101776231,1011,1011,1011,1011,0
20230705,170700,101776231,1011,1011,1011,1011,0
20230705,170600,101776231,1011,1011,1011,1011,0
20230705,170500,101776231,1011,1011,1011,1011,0
20230705,170400,101776231,1011,1011,1011,1011,0
20230705,170300,101776231,1011,1011,1011,1011,0
20230705,170200,101776231,1011,1011,1011,1011,0
20230705,170100,101776231,1011,1011,1011,1011,0
20230705,170000,101776231,1011,1011,1011,1011,0
20230705,165900,101776231,1011,1011,1011,1011,0
20230705,165800,101776231,1011,1011,1011,1011,0
20230705,165700,101776231,1011,1011,1011,1011,0
20230705,165600,101776231,1011,1011,1011,1011,0
20230705,165500,101776231,1011,1011,1011,1011,0
20230705,165400,101776231,1011,1011,1011,1011,654
20230705,165300,101776231,1011,1011,1011,1011,0
20230705,165200,101776231,1011,1011,1011,1011,0
20230705,165100,101776231,1011,1011,1011,1011,0
20230705,165000,101776231,1011,1011,1011,1011,0
20230705,164900,101776231,1011,1011,1011,1011,0
20230705,164800,101776231,1011,1011,1011,1011,0
20230705,164700,101776231,1011,1011,1011,1011,0
20230705,164600,101776231,1011,1011,1011,1011,0
20230705,164500,101776231,1011,1011,1011,1011,0
20230705,164400,101776231,1011,1011,1011,1011,0
20230705,164300,101776231,1011,1011,1011,1011,0
20230705,164200,101776231,1011,1011,1011,1011,0
20230705,164100,101776231,1011,1011,1011,1011,0
20230705,164000,101776231,1011,1011,1011,1011,0
20230705,163900,101776231,1011,1011,1011,1011,0
20230705,163800,101776231,1011,1011,1011,1011,0
20230705,163700,101776231,1011,1011,1011,1011,0
20230705,163600,101776231,1011,1011,1011,1011,0
20230705,163500,101776231,1011,1011,1011,1011,0
20230705,163400,101776231,1011,1011,1011,1011,0
20230705,163300,101776231,1011,1011,1011,1011,0
20230705,163200,101776231,1011,1011,1011,1011,0
20230705,163100,101776231,1011,1011,1011,1011,0
20230705,163000,101776231,1011,1011,1011,1011,0
20230705,162900,101776231,1011,1011,1011,1011,0
20230705,162800,101776231,1011,1011,1011,1011,0
20230705,162700,101776231,1011,1011,1011,1011,0
20230705,162600,101776231,1011,1011,1011,1011,0
20230705,162500,101776231,1011,1011,1011,1011,0
20230705,162400,101776231,1011,1011,1011,1011,654
20230705,162300,101776231,1011,1011,1011,1011,0
20230705,162200,101776231,1011,1011,1011,1011,0
20230705,162100,101776231,1011,1011,1011,1011,0
20230705,162000,101776231,1011,1011,1011,1011,0
20230705,161900,101776231,1011,1011,1011,1011,0
20230705,161800,101776231,1011,1011,1011,1011,0
20230705,161700,101776231,1011,1011,1011,1011,0
20230705,161600,101776231,1011,1011,1011,1011,0
20230705,161500,101776231,1011,1011,1011,1011,0
20230705,161400,101776231,1011,1011,1011,1011,0
20230705,161300,101776231,1011,1011,1011,1011,0
20230705,161200,101776231,1011,1011,1011,1011,0
20230705,161100,101776231,1011,1011,1011,1011,0
20230705,161000,101776231,1011,1011,1011,1011,0
20230705,160900,101776231,1011,1011,1011,1011,0
20230705,160800,101776231,1011,1011,1011,1011,0
20230705,160700,101776231,1011,1011,1011,1011,0
20230705,160600,101776231,1011,1011,1011,1011,0
20230705,160500,101776231,1011,1011,1011,1011,0
20230705,160400,101776231,1011,1011,1011,1011,0
20230705,160300,101776231,1011,1011,1011,1011,0
20230705,160200,101776231,1011,1011,1011,1011,0
20230705,160100,101776231,1011,1011,1011,1011,0
20230705,160000,101776231,1011,1011,1011,1011,0
20230705,155900,101776231,1011,1011,1011,1011,0
20230705,155800,101776231,1011,1011,1011,1011,0
20230705,155700,101776231,1011,1011,1011,1011,0
20230705,155600,101776231,1011,1011,1011,1011,0
20230705,155500,101776231,1011,1011,1011,1011,0
20230705,155400,101776231,1011,1011,1011,1011,654
20230705,155300,101776231,1011,1011,1011,1011,0
20230705,155200,101776231,1011,1011,1011,1011,0
20230705,155100,101776231,1011,1011,1011,1011,0
20230705,155000,101776231,1011,1011,1011,1011,0
20230705,154900,101776231,1011,1011,1011,1011,0
20230705,154800,101776231,1011,1011,1011,1011,0
20230705,154700,101776231,1011,1011,1011,1011,0
20230705,154600,101776231,1011,1011,1011,1011,0
20230705,154500,101776231,1011,1011,1011,1011,0
20230705,154400,101776231,1011,1011,1011,1011,0
20230705,154300,101776231,1011,1011,1011,1011,0
20230705,154200,101776231,1011,1011,1011,1011,0
20230705,154100,101776231,1011,1011,1011,1011,0
20230705,154000,101776231,1011,1011,1011,1011,0
20230705,153900,101776231,1011,1011,1011,1011,0
20230705,153800,101776231,1011,1011,1011,1011,0
20230705,153700,101776231,1011,1011,1011,1011,0
20230705,153600,101776231,1011,1011,1011,1011,0
20230705,153500,101776231,1011,1011,1011,1011,0
20230705,153400,101776231,1011,1011,1011,1011,0
20230705,153300,101776231,1011,1011,1011,1011,0
20230705,153200,101776231,1011,1011,1011,1011,0
20230705,153100,101776231,1011,1011,1011,1011,0
20230705,153000,101776231,1011,1011,1011,1011,654
20230705,152900,101115037,1011,1011,1011,1011,0
20230705,152800,101115037,1011,1011,1011,1011,0
20230705,152700,101115037,1011,1011,1011,1011,0
20230705,152600,101115037,1011,1011,1011,1011,0
20230705,152500,101115037,1011,1011,1011,1011,0
20230705,152400,101115037,1011,1011,1011,1011,0
20230705,152300,101115037,1011,1011,1011,1011,0
20230705,152200,101115037,1011,1011,1011,1011,0
20230705,152100,101115037,1011,1011,1011,1011,0
20230705,152000,101115037,1011,1011,1011,1011,0
20230705,151900,101115037,1011,1011,1011,1011,131
20230705,151800,100982596,1011,1011,1011,1011,3
20230705,151700,100979563,1011,1011,1011,1011,5
20230705,151600,100974508,1011,1011,1011,1011,0
20230705,151500,100974508,1011,1011,1011,1011,0
20230705,151400,100974508,1011,1011,1011,1011,20
20230705,151300,100954288,1010,1010,1010,1010,0
20230705,151200,100954288,1010,1010,1010,1010,29
20230705,151100,100924998,1010,1012,1012,1010,1009
20230705,151000,99905892,1012,1012,1012,1012,15
20230705,150900,99890712,1012,1012,1012,1012,100
20230705,150800,99789512,1012,1012,1012,1012,0
20230705,150700,99789512,1012,1012,1012,1012,0
20230705,150600,99789512,1012,1012,1012,1012,0
20230705,150500,99789512,1012,1012,1012,1012,30
20230705,150400,99759152,1012,1012,1012,1012,30
20230705,150300,99728792,1012,1012,1012,1012,10
20230705,150200,99718672,1012,1012,1012,1012,0
20230705,150100,99718672,1012,1012,1012,1012,20
20230705,150000,99698432,1012,1009,1012,1009,136
20230705,145900,99561205,1009,1008,1009,1008,206
20230705,145800,99353511,1009,1009,1009,1009,1176
20230705,145700,98166927,1009,1009,1009,1009,0
20230705,145600,98166927,1009,1009,1009,1009,0
20230705,145500,98166927,1009,1009,1009,1009,392
20230705,145400,97771399,1009,1009,1009,1009,1031
20230705,145300,96731120,1010,1010,1010,1010,0
20230705,145200,96731120,1010,1010,1010,1010,2298
20230705,145100,94410140,1010,1010,1010,1010,0
20230705,145000,94410140,1010,1010,1010,1010,0
20230705,144900,94410140,1010,1010,1010,1010,0
20230705,144800,94410140,1010,1010,1010,1010,2
20230705,144700,94408120,1011,1011,1011,1011,0
20230705,144600,94408120,1011,1011,1011,1011,0
20230705,144500,94408120,1011,1011,1011,1011,1486
20230705,144400,92905774,1010,1010,1010,1010,70
20230705,144300,92835074,1011,1010,1011,1010,50
20230705,144200,92784564,1011,1011,1011,1011,100
20230705,144100,92683464,1012,1012,1012,1012,0
20230705,144000,92683464,1012,1012,1012,1012,0
20230705,143900,92683464,1012,1012,1012,1012,100
20230705,143800,92582264,1012,1012,1012,1012,0
20230705,143700,92582264,1012,1011,1012,1011,705
20230705,143600,91869508,1011,1011,1011,1009,2155
20230705,143500,89693145,1012,1012,1012,1012,1
20230705,143400,89692133,1012,1012,1012,1012,3
20230705,143300,89689097,1011,1011,1011,1011,0
20230705,143200,89689097,1011,1011,1011,1011,0
20230705,143100,89689097,1011,1011,1011,1011,0
20230705,143000,89689097,1011,1011,1011,1011,0
20230705,142900,89689097,1011,1010,1012,1010,596
20230705,142800,89086938,1011,1011,1011,1011,21
20230705,142700,89065707,1011,1011,1011,1011,0
20230705,142600,89065707,1011,1011,1011,1011,200
20230705,142500,88863507,1012,1012,1012,1012,50
20230705,142400,88812907,1011,1011,1011,1011,1
20230705,142300,88811896,1011,1011,1011,1011,0
20230705,142200,88811896,1011,1011,1011,1011,4420
20230705,142100,84343276,1011,1011,1011,1011,200
20230705,142000,84141076,1012,1012,1012,1012,5
20230705,141900,84136016,1011,1011,1011,1011,10
20230705,141800,84125906,1011,1011,1011,1011,0
20230705,141700,84125906,1011,1011,1011,1011,0
20230705,141600,84125906,1011,1011,1011,1011,0
20230705,141500,84125906,1011,1011,1011,1011,0
20230705,141400,84125906,1011,1011,1011,1011,0
20230705,141300,84125906,1011,1012,1012,1011,149
20230705,141200,83975217,1012,1012,1012,1012,5
20230705,141100,83970157,1012,1012,1012,1012,0
20230705,141000,83970157,1012,1012,1012,1012,0
20230705,140900,83970157,1012,1012,1012,1012,2
20230705,140800,83968133,1014,1014,1014,1014,15
20230705,140700,83952923,1014,1014,1014,1014,0
20230705,140600,83952923,1014,1014,1014,1014,0
20230705,140500,83952923,1014,1014,1014,1014,0
20230705,140400,83952923,1014,1014,1014,1014,0
20230705,140300,83952923,1014,1014,1014,1014,0
20230705,140200,83952923,1014,1014,1014,1014,51
20230705,140100,83901209,1014,1014,1014,1014,1
20230705,140000,83900195,1011,1011,1011,1011,0
20230705,135900,83900195,1011,1011,1011,1011,0
20230705,135800,83900195,1011,1011,1011,1011,0
20230705,135700,83900195,1011,1011,1011,1011,33
20230705,135600,83866832,1011,1011,1011,1011,1907
20230705,135500,81938855,1012,1012,1012,1012,3215
20230705,135400,78685275,1012,1012,1012,1012,88
20230705,135300,78596219,1015,1015,1015,1015,0
20230705,135200,78596219,1015,1015,1015,1015,1
20230705,135100,78595204,1015,1015,1015,1015,1
20230705,135000,78594189,1012,1012,1012,1012,0
20230705,134900,78594189,1012,1012,1012,1012,0
20230705,134800,78594189,1012,1012,1012,1012,20
20230705,134700,78573949,1012,1012,1015,1012,32
20230705,134600,78541559,1015,1012,1015,1012,16
20230705,134500,78525364,1012,1012,1012,1012,16
20230705,134400,78509172,1012,1012,1012,1012,100
20230705,134300,78407972,1012,1013,1013,1012,4825
20230705,134200,73521367,1014,1014,1014,1014,3257
20230705,134100,70218769,1015,1015,1015,1015,0
20230705,134000,70218769,1015,1015,1015,1015,0
20230705,133900,70218769,1015,1015,1015,1015,0
20230705,133800,70218769,1015,1016,1016,1015,2915
20230705,133700,67259886,1016,1016,1016,1016,0
20230705,133600,67259886,1016,1016,1016,1016,100
20230705,133500,67158286,1016,1016,1016,1016,15
20230705,133400,67143046,1015,1015,1015,1015,0
20230705,133300,67143046,1015,1015,1015,1015,0
20230705,133200,67143046,1015,1015,1015,1015,0
20230705,133100,67143046,1015,1015,1015,1015,49
20230705,133000,67093311,1015,1015,1015,1015,49
20230705,132900,67043576,1015,1015,1015,1015,0
20230705,132800,67043576,1015,1015,1015,1015,0
20230705,132700,67043576,1015,1015,1015,1015,0
20230705,132600,67043576,1015,1015,1015,1015,3637
20230705,132500,63352021,1015,1015,1015,1015,0
20230705,132400,63352021,1015,1015,1015,1015,0
20230705,132300,63352021,1015,1015,1015,1015,0
20230705,132200,63352021,1015,1015,1015,1015,0
20230705,132100,63352021,1015,1015,1015,1015,0
20230705,132000,63352021,1015,1015,1015,1015,0
20230705,131900,63352021,1015,1015,1015,1015,670
20230705,131800,62671971,1016,1016,1016,1016,0
20230705,131700,62671971,1016,1016,1016,1016,1345
20230705,131600,61305451,1017,1017,1017,1017,0
20230705,131500,61305451,1017,1017,1017,1017,0
20230705,131400,61305451,1017,1017,1017,1017,0
20230705,131300,61305451,1017,1017,1017,1017,4
20230705,131200,61301383,1017,1017,1017,1017,18
20230705,131100,61283077,1017,1017,1017,1017,0
20230705,131000,61283077,1017,1017,1017,1017,0
20230705,130900,61283077,1017,1017,1017,1017,121
20230705,130800,61160020,1018,1017,1018,1017,19
20230705,130700,61140688,1016,1016,1016,1016,0
20230705,130600,61140688,1016,1016,1016,1016,50
20230705,130500,61089888,1016,1018,1018,1016,10
20230705,130400,61079726,1017,1017,1017,1017,911
20230705,130300,60153239,1017,1017,1017,1017,240
20230705,130200,59909159,1018,1018,1018,1018,0
20230705,130100,59909159,1018,1018,1018,1018,127
20230705,130000,59779873,1018,1018,1018,1018,89
20230705,125900,59689271,1019,1018,1019,1018,12
20230705,125800,59677054,1018,1018,1018,1018,0
20230705,125700,59677054,1018,1017,1018,1017,32
20230705,125600,59644500,1018,1018,1018,1018,0
20230705,125500,59644500,1018,1018,1018,1018,609
20230705,125400,59024538,1018,1018,1018,1018,30
20230705,125300,58993998,1019,1019,1019,1019,0
20230705,125200,58993998,1019,1019,1019,1019,0
20230705,125100,58993998,1019,1019,1019,1019,0
20230705,125000,58993998,1019,1019,1019,1019,0
20230705,124900,58993998,1019,1017,1019,1017,50
20230705,124800,58943078,1019,1019,1019,1019,0
20230705,124700,58943078,1019,1019,1019,1019,0
20230705,124600,58943078,1019,1019,1019,1019,0
20230705,124500,58943078,1019,1019,1019,1019,0
20230705,124400,58943078,1019,1019,1019,1019,468
20230705,124300,58466186,1019,1019,1019,1019,0
20230705,124200,58466186,1019,1019,1019,1019,0
20230705,124100,58466186,1019,1019,1019,1019,0
20230705,124000,58466186,1019,1019,1019,1019,373
20230705,123900,58086099,1018,1018,1018,1018,0
20230705,123800,58086099,1018,1018,1018,1018,5
20230705,123700,58081009,1019,1019,1019,1019,0
20230705,123600,58081009,1019,1019,1019,1019,0
20230705,123500,58081009,1019,1019,1019,1019,0
20230705,123400,58081009,1019,1019,1019,1019,0
20230705,123300,58081009,1019,1019,1019,1019,0
20230705,123200,58081009,1019,1019,1019,1019,0
20230705,123100,58081009,1019,1019,1019,1019,0
20230705,123000,58081009,1019,1019,1019,1019,0
20230705,122900,58081009,1019,1019,1019,1019,0
20230705,122800,58081009,1019,1019,1019,1019,0
20230705,122700,58081009,1019,1019,1019,1019,0
20230705,122600,58081009,1019,1019,1019,1019,0
20230705,122500,58081009,1019,1017,1019,1017,297
20230705,122400,57778954,1017,1017,1017,1017,1
20230705,122300,57777937,1017,1017,1017,1017,101
20230705,122200,57675220,1017,1017,1017,1017,0
20230705,122100,57675220,1017,1017,1017,1017,12
20230705,122000,57663016,1017,1017,1017,1017,0
20230705,121900,57663016,1017,1017,1017,1017,1000
20230705,121800,56646016,1017,1017,1017,1017,0
20230705,121700,56646016,1017,1017,1017,1017,0
20230705,121600,56646016,1017,1015,1017,1015,120
20230705,121500,56524214,1015,1015,1015,1015,0
20230705,121400,56524214,1015,1015,1015,1015,15
20230705,121300,56508989,1015,1015,1015,1015,102
20230705,121200,56405459,1017,1017,1017,1017,0
20230705,121100,56405459,1017,1017,1017,1017,0
20230705,121000,56405459,1017,1017,1017,1017,0
20230705,120900,56405459,1017,1017,1017,1017,300
20230705,120800,56100359,1018,1018,1018,1018,0
20230705,120700,56100359,1018,1018,1018,1018,0
20230705,120600,56100359,1018,1018,1018,1018,0
20230705,120500,56100359,1018,1018,1018,1018,1
20230705,120400,56099341,1018,1018,1018,1018,0
20230705,120300,56099341,1018,1018,1018,1018,0
20230705,120200,56099341,1018,1021,1021,1018,6
20230705,120100,56093230,1021,1017,1021,1014,1506
20230705,120000,54563483,1018,1019,1019,1018,10602
20230705,115900,43767643,1020,1020,1020,1020,0
20230705,115800,43767643,1020,1020,1020,1020,0
20230705,115700,43767643,1020,1020,1020,1020,36
20230705,115600,43730923,1020,1020,1020,1020,64
20230705,115500,43665643,1019,1019,1019,1019,0
20230705,115400,43665643,1019,1019,1019,1019,0
20230705,115300,43665643,1019,1019,1019,1019,0
20230705,115200,43665643,1019,1019,1019,1019,0
20230705,115100,43665643,1019,1019,1019,1019,0
20230705,115000,43665643,1019,1019,1019,1019,0
20230705,114900,43665643,1019,1019,1019,1019,0
20230705,114800,43665643,1019,1019,1019,1019,0
20230705,114700,43665643,1019,1019,1019,1019,0
20230705,114600,43665643,1019,1019,1019,1019,0
20230705,114500,43665643,1019,1019,1019,1019,0
20230705,114400,43665643,1019,1019,1019,1019,0
20230705,114300,43665643,1019,1019,1019,1019,0
20230705,114200,43665643,1019,1019,1019,1019,0
20230705,114100,43665643,1019,1019,1019,1019,0
20230705,114000,43665643,1019,1019,1019,1019,0
20230705,113900,43665643,1019,1019,1019,1019,0
20230705,113800,43665643,1019,1020,1020,1019,745
20230705,113700,42905744,1021,1021,1021,1021,0
20230705,113600,42905744,1021,1021,1021,1021,2
20230705,113500,42903702,1021,1021,1021,1021,0
20230705,113400,42903702,1021,1021,1021,1021,0
20230705,113300,42903702,1021,1021,1021,1021,0
20230705,113200,42903702,1021,1021,1021,1021,0
20230705,113100,42903702,1021,1021,1021,1021,0
20230705,113000,42903702,1021,1021,1021,1021,137
20230705,112900,42763825,1020,1020,1020,1020,0
20230705,112800,42763825,1020,1020,1020,1020,0
20230705,112700,42763825,1020,1020,1020,1020,200
20230705,112600,42559825,1020,1020,1020,1020,179
20230705,112500,42377245,1021,1021,1021,1021,0
20230705,112400,42377245,1021,1021,1021,1021,0
20230705,112300,42377245,1021,1021,1021,1021,0
20230705,112200,42377245,1021,1021,1021,1021,0
20230705,112100,42377245,1021,1021,1021,1021,21
20230705,112000,42355804,1021,1021,1021,1021,18
20230705,111900,42337426,1020,1020,1020,1020,0
20230705,111800,42337426,1020,1020,1020,1020,0
20230705,111700,42337426,1020,1020,1020,1020,0
20230705,111600,42337426,1020,1020,1020,1020,0
20230705,111500,42337426,1020,1020,1020,1020,0
20230705,111400,42337426,1020,1020,1020,1020,1
20230705,111300,42336406,1020,1020,1020,1020,0
20230705,111200,42336406,1020,1020,1020,1020,19
20230705,111100,42317026,1022,1022,1022,1022,0
20230705,111000,42317026,1022,1022,1022,1022,0
20230705,110900,42317026,1022,1022,1022,1022,0
20230705,110800,42317026,1022,1022,1022,1022,0
20230705,110700,42317026,1022,1022,1022,1022,0
20230705,110600,42317026,1022,1022,1022,1022,1
20230705,110500,42316004,1023,1023,1023,1023,0
20230705,110400,42316004,1023,1023,1023,1023,36
20230705,110300,42279176,1023,1023,1023,1023,0
20230705,110200,42279176,1023,1023,1023,1023,0
20230705,110100,42279176,1023,1023,1023,1023,1
20230705,110000,42278153,1019,1020,1020,1019,3011
20230705,105900,39208624,1019,1019,1019,1019,0
20230705,105800,39208624,1019,1020,1020,1019,1820
20230705,105700,37353224,1020,1020,1020,1020,200
20230705,105600,37149224,1023,1023,1023,1023,500
20230705,105500,36637724,1020,1020,1020,1020,0
20230705,105400,36637724,1020,1020,1020,1020,2
20230705,105300,36635684,1021,1021,1021,1021,0
20230705,105200,36635684,1021,1020,1021,1020,4745
20230705,105100,31794584,1021,1021,1021,1021,0
20230705,105000,31794584,1021,1023,1023,1021,1615
20230705,104900,30144693,1023,1023,1023,1023,1
20230705,104800,30143670,1024,1024,1024,1024,97
20230705,104700,30044342,1024,1024,1024,1024,1
20230705,104600,30043318,1023,1023,1023,1023,0
20230705,104500,30043318,1023,1023,1023,1023,3
20230705,104400,30040249,1023,1023,1023,1023,1
20230705,104300,30039226,1021,1021,1021,1021,232
20230705,104200,29802354,1022,1022,1022,1022,0
20230705,104100,29802354,1022,1022,1022,1022,0
20230705,104000,29802354,1022,1022,1022,1022,265
20230705,103900,29531524,1022,1022,1022,1022,0
20230705,103800,29531524,1022,1022,1022,1022,0
20230705,103700,29531524,1022,1022,1022,1022,1
20230705,103600,29530502,1022,1022,1022,1022,0
20230705,103500,29530502,1022,1022,1022,1022,0
20230705,103400,29530502,1022,1023,1023,1022,1192
20230705,103300,28312276,1024,1024,1024,1024,1000
20230705,103200,27288276,1024,1024,1024,1024,0
20230705,103100,27288276,1024,1024,1024,1024,0
20230705,103000,27288276,1024,1024,1024,1024,0
20230705,102900,27288276,1024,1024,1024,1024,0
20230705,102800,27288276,1024,1024,1024,1024,0
20230705,102700,27288276,1024,1024,1024,1024,0
20230705,102600,27288276,1024,1024,1024,1024,30
20230705,102500,27257556,1024,1024,1024,1024,10
20230705,102400,27247316,1024,1024,1024,1024,0
20230705,102300,27247316,1024,1024,1024,1024,0
20230705,102200,27247316,1024,1024,1024,1024,1
20230705,102100,27246292,1023,1023,1023,1023,0
20230705,102000,27246292,1023,1023,1023,1023,10
20230705,101900,27236062,1022,1022,1022,1022,0
20230705,101800,27236062,1022,1022,1022,1022,17
20230705,101700,27218688,1022,1022,1022,1022,14
20230705,101600,27204380,1022,1021,1022,1021,452
20230705,101500,26742443,1021,1021,1021,1021,1
20230705,101400,26741422,1020,1020,1020,1020,0
20230705,101300,26741422,1020,1022,1022,1020,1310
20230705,101200,25403872,1022,1022,1022,1022,0
20230705,101100,25403872,1022,1022,1022,1022,10
20230705,101000,25393652,1022,1022,1022,1022,3458
20230705,100900,21859576,1023,1023,1023,1023,2273
20230705,100800,19534297,1023,1023,1023,1023,0
20230705,100700,19534297,1023,1023,1023,1023,20
20230705,100600,19513837,1023,1023,1023,1023,0
20230705,100500,19513837,1023,1023,1023,1023,1000
20230705,100400,18490837,1027,1027,1027,1027,0
20230705,100300,18490837,1027,1027,1027,1027,0
20230705,100200,18490837,1027,1027,1027,1027,0
20230705,100100,18490837,1027,1027,1027,1027,0
20230705,100000,18490837,1027,1027,1027,1027,0
20230705,095900,18490837,1027,1027,1027,1027,0
20230705,095800,18490837,1027,1027,1027,1027,0
20230705,095700,18490837,1027,1027,1027,1027,0
20230705,095600,18490837,1027,1027,1027,1027,0
20230705,095500,18490837,1027,1027,1027,1027,0
20230705,095400,18490837,1027,1027,1027,1027,0
20230705,095300,18490837,1027,1027,1027,1027,0
20230705,095200,18490837,1027,1027,1027,1027,0
20230705,095100,18490837,1027,1027,1027,1027,1
20230705,095000,18489810,1023,1027,1027,1023,217
20230705,094900,18267815,1023,1023,1023,1023,1000
20230705,094800,17244815,1025,1026,1026,1025,1316
20230705,094700,15895589,1027,1027,1027,1027,580
20230705,094600,15299929,1027,1027,1027,1027,100
20230705,094500,15197229,1026,1026,1026,1026,0
20230705,094400,15197229,1026,1026,1026,1026,13
20230705,094300,15183891,1025,1025,1025,1025,0
20230705,094200,15183891,1025,1025,1025,1025,10
20230705,094100,15173641,1025,1025,1025,1025,0
20230705,094000,15173641,1025,1025,1025,1025,678
20230705,093900,14478691,1025,1026,1026,1025,603
20230705,093800,13860113,1026,1026,1026,1026,4
20230705,093700,13856009,1026,1026,1026,1026,4
20230705,093600,13851905,1023,1023,1023,1023,107
20230705,093500,13742444,1027,1027,1027,1027,0
20230705,093400,13742444,1027,1027,1027,1027,0
20230705,093300,13742444,1027,1027,1027,1026,12
20230705,093200,13730121,1023,1023,1023,1023,1
20230705,093100,13729098,1028,1028,1028,1028,50
20230705,093000,13677698,1028,1028,1028,1028,1
20230705,092900,13676670,1023,1023,1023,1023,0
20230705,092800,13676670,1023,1023,1023,1023,0
20230705,092700,13676670,1023,1023,1023,1023,0
20230705,092600,13676670,1023,1024,1024,1023,551
20230705,092500,13112971,1028,1028,1028,1028,1
20230705,092400,13111943,1028,1029,1029,1028,6
20230705,092300,13105771,1023,1023,1023,1023,147
20230705,092200,12955390,1028,1028,1028,1028,0
20230705,092100,12955390,1028,1028,1028,1028,0
20230705,092000,12955390,1028,1028,1028,1028,120
20230705,091900,12832030,1028,1025,1028,1023,1967
20230705,091800,10817130,1028,1028,1028,1028,1
20230705,091700,10816102,1024,1024,1024,1024,1608
20230705,091600,9169510,1029,1029,1029,1029,0
20230705,091500,9169510,1029,1029,1029,1029,2030
20230705,091400,7080640,1029,1029,1029,1029,1283
20230705,091300,5760433,1029,1029,1029,1029,0
20230705,091200,5760433,1029,1029,1029,1029,0
20230705,091100,5760433,1029,1029,1029,1029,0
20230705,091000,5760433,1029,1029,1029,1029,0
20230705,090900,5760433,1029,1029,1029,1029,0
20230705,090800,5760433,1029,1029,1029,1029,0
20230705,090700,5760433,1029,1029,1029,1029,0
20230705,090600,5760433,1029,1029,1029,1029,1
20230705,090500,5759404,1029,1029,1029,1029,0
20230705,090400,5759404,1029,1029,1029,1029,0
20230705,090300,5759404,1029,1029,1029,1029,300
20230705,090200,5450704,1029,1029,1029,1029,2
20230705,090100,5448646,1022,1022,1022,1022,1800
20230705,090000,3609046,1022,1029,1029,1022,3198