KissMeData/016090/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185500,121759065,2165,2165,2165,2165,340
20230704,185400,121759065,2165,2165,2165,2165,0
20230704,185300,121759065,2165,2165,2165,2165,0
20230704,185200,121759065,2165,2165,2165,2165,0
20230704,185100,121759065,2165,2165,2165,2165,0
20230704,185000,121759065,2165,2165,2165,2165,0
20230704,184900,121759065,2165,2165,2165,2165,0
20230704,184800,121759065,2165,2165,2165,2165,0
20230704,184700,121759065,2165,2165,2165,2165,0
20230704,184600,121759065,2165,2165,2165,2165,0
20230704,184500,121759065,2165,2165,2165,2165,0
20230704,184400,121759065,2165,2165,2165,2165,0
20230704,184300,121759065,2165,2165,2165,2165,0
20230704,184200,121759065,2165,2165,2165,2165,0
20230704,184100,121759065,2165,2165,2165,2165,0
20230704,184000,121759065,2165,2165,2165,2165,0
20230704,183900,121759065,2165,2165,2165,2165,0
20230704,183800,121759065,2165,2165,2165,2165,0
20230704,183700,121759065,2165,2165,2165,2165,0
20230704,183600,121759065,2165,2165,2165,2165,0
20230704,183500,121759065,2165,2165,2165,2165,0
20230704,183400,121759065,2165,2165,2165,2165,0
20230704,183300,121759065,2165,2165,2165,2165,0
20230704,183200,121759065,2165,2165,2165,2165,0
20230704,183100,121759065,2165,2165,2165,2165,0
20230704,183000,121759065,2165,2165,2165,2165,0
20230704,182900,121759065,2165,2165,2165,2165,0
20230704,182800,121759065,2165,2165,2165,2165,0
20230704,182700,121759065,2165,2165,2165,2165,0
20230704,182600,121759065,2165,2165,2165,2165,0
20230704,182500,121759065,2165,2165,2165,2165,340
20230704,182400,121759065,2165,2165,2165,2165,0
20230704,182300,121759065,2165,2165,2165,2165,0
20230704,182200,121759065,2165,2165,2165,2165,0
20230704,182100,121759065,2165,2165,2165,2165,0
20230704,182000,121759065,2165,2165,2165,2165,0
20230704,181900,121759065,2165,2165,2165,2165,0
20230704,181800,121759065,2165,2165,2165,2165,0
20230704,181700,121759065,2165,2165,2165,2165,0
20230704,181600,121759065,2165,2165,2165,2165,0
20230704,181500,121759065,2165,2165,2165,2165,0
20230704,181400,121759065,2165,2165,2165,2165,0
20230704,181300,121759065,2165,2165,2165,2165,0
20230704,181200,121759065,2165,2165,2165,2165,0
20230704,181100,121759065,2165,2165,2165,2165,0
20230704,181000,121759065,2165,2165,2165,2165,0
20230704,180900,121759065,2165,2165,2165,2165,0
20230704,180800,121759065,2165,2165,2165,2165,0
20230704,180700,121759065,2165,2165,2165,2165,0
20230704,180600,121759065,2165,2165,2165,2165,0
20230704,180500,121759065,2165,2165,2165,2165,0
20230704,180400,121759065,2165,2165,2165,2165,0
20230704,180300,121759065,2165,2165,2165,2165,0
20230704,180200,121759065,2165,2165,2165,2165,0
20230704,180100,121759065,2165,2165,2165,2165,0
20230704,180000,121759065,2165,2165,2165,2165,0
20230704,175900,121759065,2165,2165,2165,2165,0
20230704,175800,121759065,2165,2165,2165,2165,0
20230704,175700,121759065,2165,2165,2165,2165,0
20230704,175600,121759065,2165,2165,2165,2165,0
20230704,175500,121759065,2165,2165,2165,2165,340
20230704,175400,121759065,2165,2165,2165,2165,0
20230704,175300,121759065,2165,2165,2165,2165,0
20230704,175200,121759065,2165,2165,2165,2165,0
20230704,175100,121759065,2165,2165,2165,2165,0
20230704,175000,121759065,2165,2165,2165,2165,0
20230704,174900,121759065,2165,2165,2165,2165,0
20230704,174800,121759065,2165,2165,2165,2165,0
20230704,174700,121759065,2165,2165,2165,2165,0
20230704,174600,121759065,2165,2165,2165,2165,0
20230704,174500,121759065,2165,2165,2165,2165,0
20230704,174400,121759065,2165,2165,2165,2165,0
20230704,174300,121759065,2165,2165,2165,2165,0
20230704,174200,121759065,2165,2165,2165,2165,0
20230704,174100,121759065,2165,2165,2165,2165,0
20230704,174000,121759065,2165,2165,2165,2165,0
20230704,173900,121759065,2165,2165,2165,2165,0
20230704,173800,121759065,2165,2165,2165,2165,0
20230704,173700,121759065,2165,2165,2165,2165,0
20230704,173600,121759065,2165,2165,2165,2165,0
20230704,173500,121759065,2165,2165,2165,2165,0
20230704,173400,121759065,2165,2165,2165,2165,0
20230704,173300,121759065,2165,2165,2165,2165,0
20230704,173200,121759065,2165,2165,2165,2165,0
20230704,173100,121759065,2165,2165,2165,2165,0
20230704,173000,121759065,2165,2165,2165,2165,0
20230704,172900,121759065,2165,2165,2165,2165,0
20230704,172800,121759065,2165,2165,2165,2165,0
20230704,172700,121759065,2165,2165,2165,2165,0
20230704,172600,121759065,2165,2165,2165,2165,0
20230704,172500,121759065,2165,2165,2165,2165,340
20230704,172400,121759065,2165,2165,2165,2165,0
20230704,172300,121759065,2165,2165,2165,2165,0
20230704,172200,121759065,2165,2165,2165,2165,0
20230704,172100,121759065,2165,2165,2165,2165,0
20230704,172000,121759065,2165,2165,2165,2165,0
20230704,171900,121759065,2165,2165,2165,2165,0
20230704,171800,121759065,2165,2165,2165,2165,0
20230704,171700,121759065,2165,2165,2165,2165,0
20230704,171600,121759065,2165,2165,2165,2165,0
20230704,171500,121759065,2165,2165,2165,2165,0
20230704,171400,121759065,2165,2165,2165,2165,0
20230704,171300,121759065,2165,2165,2165,2165,0
20230704,171200,121759065,2165,2165,2165,2165,0
20230704,171100,121759065,2165,2165,2165,2165,0
20230704,171000,121759065,2165,2165,2165,2165,0
20230704,170900,121759065,2165,2165,2165,2165,0
20230704,170800,121759065,2165,2165,2165,2165,0
20230704,170700,121759065,2165,2165,2165,2165,0
20230704,170600,121759065,2165,2165,2165,2165,0
20230704,170500,121759065,2165,2165,2165,2165,0
20230704,170400,121759065,2165,2165,2165,2165,0
20230704,170300,121759065,2165,2165,2165,2165,0
20230704,170200,121759065,2165,2165,2165,2165,0
20230704,170100,121759065,2165,2165,2165,2165,0
20230704,170000,121759065,2165,2165,2165,2165,0
20230704,165900,121759065,2165,2165,2165,2165,0
20230704,165800,121759065,2165,2165,2165,2165,0
20230704,165700,121759065,2165,2165,2165,2165,0
20230704,165600,121759065,2165,2165,2165,2165,0
20230704,165500,121759065,2165,2165,2165,2165,340
20230704,165400,121759065,2165,2165,2165,2165,0
20230704,165300,121759065,2165,2165,2165,2165,0
20230704,165200,121759065,2165,2165,2165,2165,0
20230704,165100,121759065,2165,2165,2165,2165,0
20230704,165000,121759065,2165,2165,2165,2165,0
20230704,164900,121759065,2165,2165,2165,2165,0
20230704,164800,121759065,2165,2165,2165,2165,0
20230704,164700,121759065,2165,2165,2165,2165,0
20230704,164600,121759065,2165,2165,2165,2165,0
20230704,164500,121759065,2165,2165,2165,2165,0
20230704,164400,121759065,2165,2165,2165,2165,0
20230704,164300,121759065,2165,2165,2165,2165,0
20230704,164200,121759065,2165,2165,2165,2165,0
20230704,164100,121759065,2165,2165,2165,2165,0
20230704,164000,121759065,2165,2165,2165,2165,0
20230704,163900,121759065,2165,2165,2165,2165,0
20230704,163800,121759065,2165,2165,2165,2165,0
20230704,163700,121759065,2165,2165,2165,2165,0
20230704,163600,121759065,2165,2165,2165,2165,0
20230704,163500,121759065,2165,2165,2165,2165,0
20230704,163400,121759065,2165,2165,2165,2165,0
20230704,163300,121759065,2165,2165,2165,2165,0
20230704,163200,121759065,2165,2165,2165,2165,0
20230704,163100,121759065,2165,2165,2165,2165,0
20230704,163000,121759065,2165,2165,2165,2165,0
20230704,162900,121759065,2165,2165,2165,2165,0
20230704,162800,121759065,2165,2165,2165,2165,0
20230704,162700,121759065,2165,2165,2165,2165,0
20230704,162600,121759065,2165,2165,2165,2165,0
20230704,162500,121759065,2165,2165,2165,2165,340
20230704,162400,121759065,2165,2165,2165,2165,0
20230704,162300,121759065,2165,2165,2165,2165,0
20230704,162200,121759065,2165,2165,2165,2165,0
20230704,162100,121759065,2165,2165,2165,2165,0
20230704,162000,121759065,2165,2165,2165,2165,0
20230704,161900,121759065,2165,2165,2165,2165,0
20230704,161800,121759065,2165,2165,2165,2165,0
20230704,161700,121759065,2165,2165,2165,2165,0
20230704,161600,121759065,2165,2165,2165,2165,0
20230704,161500,121759065,2165,2165,2165,2165,0
20230704,161400,121759065,2165,2165,2165,2165,0
20230704,161300,121759065,2165,2165,2165,2165,0
20230704,161200,121759065,2165,2165,2165,2165,0
20230704,161100,121759065,2165,2165,2165,2165,0
20230704,161000,121759065,2165,2165,2165,2165,0
20230704,160900,121759065,2165,2165,2165,2165,0
20230704,160800,121759065,2165,2165,2165,2165,0
20230704,160700,121759065,2165,2165,2165,2165,0
20230704,160600,121759065,2165,2165,2165,2165,0
20230704,160500,121759065,2165,2165,2165,2165,0
20230704,160400,121759065,2165,2165,2165,2165,0
20230704,160300,121759065,2165,2165,2165,2165,0
20230704,160200,121759065,2165,2165,2165,2165,0
20230704,160100,121759065,2165,2165,2165,2165,0
20230704,160000,121759065,2165,2165,2165,2165,0
20230704,155900,121759065,2165,2165,2165,2165,0
20230704,155800,121759065,2165,2165,2165,2165,0
20230704,155700,121759065,2165,2165,2165,2165,0
20230704,155600,121759065,2165,2165,2165,2165,0
20230704,155500,121759065,2165,2165,2165,2165,340
20230704,155400,121759065,2165,2165,2165,2165,0
20230704,155300,121759065,2165,2165,2165,2165,0
20230704,155200,121759065,2165,2165,2165,2165,0
20230704,155100,121759065,2165,2165,2165,2165,0
20230704,155000,121759065,2165,2165,2165,2165,0
20230704,154900,121759065,2165,2165,2165,2165,0
20230704,154800,121759065,2165,2165,2165,2165,0
20230704,154700,121759065,2165,2165,2165,2165,0
20230704,154600,121759065,2165,2165,2165,2165,0
20230704,154500,121759065,2165,2165,2165,2165,0
20230704,154400,121759065,2165,2165,2165,2165,0
20230704,154300,121759065,2165,2165,2165,2165,0
20230704,154200,121759065,2165,2165,2165,2165,0
20230704,154100,121759065,2165,2165,2165,2165,0
20230704,154000,121759065,2165,2165,2165,2165,0
20230704,153900,121759065,2165,2165,2165,2165,0
20230704,153800,121759065,2165,2165,2165,2165,0
20230704,153700,121759065,2165,2165,2165,2165,0
20230704,153600,121759065,2165,2165,2165,2165,0
20230704,153500,121759065,2165,2165,2165,2165,0
20230704,153400,121759065,2165,2165,2165,2165,0
20230704,153300,121759065,2165,2165,2165,2165,0
20230704,153200,121759065,2165,2165,2165,2165,0
20230704,153100,121759065,2165,2165,2165,2165,0
20230704,153000,121759065,2165,2165,2165,2165,340
20230704,152900,121022965,2170,2170,2170,2170,0
20230704,152800,121022965,2170,2170,2170,2170,0
20230704,152700,121022965,2170,2170,2170,2170,0
20230704,152600,121022965,2170,2170,2170,2170,0
20230704,152500,121022965,2170,2170,2170,2170,0
20230704,152400,121022965,2170,2170,2170,2170,0
20230704,152300,121022965,2170,2170,2170,2170,0
20230704,152200,121022965,2170,2170,2170,2170,0
20230704,152100,121022965,2170,2170,2170,2170,0
20230704,152000,121022965,2170,2170,2170,2170,0
20230704,151900,121022965,2170,2155,2170,2155,1850
20230704,151800,117028250,2150,2155,2155,2150,48
20230704,151700,116924815,2155,2155,2155,2155,0
20230704,151600,116924815,2155,2150,2155,2150,9
20230704,151500,116905440,2150,2150,2150,2150,0
20230704,151400,116905440,2150,2150,2150,2150,0
20230704,151300,116905440,2150,2150,2150,2150,0
20230704,151200,116905440,2150,2150,2150,2150,0
20230704,151100,116905440,2150,2150,2150,2150,300
20230704,151000,116260440,2150,2150,2150,2150,94
20230704,150900,116058340,2150,2150,2150,2150,1
20230704,150800,116056190,2155,2155,2155,2155,0
20230704,150700,116056190,2155,2150,2155,2150,80
20230704,150600,115883940,2155,2155,2155,2155,100
20230704,150500,115668440,2155,2155,2155,2155,100
20230704,150400,115452940,2150,2150,2150,2150,0
20230704,150300,115452940,2150,2150,2150,2150,0
20230704,150200,115452940,2150,2150,2150,2150,0
20230704,150100,115452940,2150,2150,2150,2150,1
20230704,150000,115450790,2155,2155,2155,2155,0
20230704,145900,115450790,2155,2155,2155,2155,20
20230704,145800,115407690,2150,2150,2150,2150,1
20230704,145700,115405540,2155,2155,2155,2155,10
20230704,145600,115383990,2150,2150,2150,2150,0
20230704,145500,115383990,2150,2155,2155,2150,126
20230704,145400,115112480,2160,2160,2160,2160,25
20230704,145300,115058480,2160,2160,2160,2160,0
20230704,145200,115058480,2160,2160,2160,2160,463
20230704,145100,114058400,2160,2160,2160,2160,0
20230704,145000,114058400,2160,2160,2160,2160,0
20230704,144900,114058400,2160,2155,2160,2155,1057
20230704,144800,111780510,2155,2155,2160,2155,187
20230704,144700,111377515,2160,2160,2160,2160,50
20230704,144600,111269515,2160,2160,2160,2160,10
20230704,144500,111247915,2160,2160,2160,2160,0
20230704,144400,111247915,2160,2160,2160,2160,0
20230704,144300,111247915,2160,2160,2160,2160,0
20230704,144200,111247915,2160,2160,2160,2160,0
20230704,144100,111247915,2160,2160,2160,2160,0
20230704,144000,111247915,2160,2160,2160,2160,0
20230704,143900,111247915,2160,2160,2160,2160,0
20230704,143800,111247915,2160,2160,2160,2160,0
20230704,143700,111247915,2160,2160,2160,2160,0
20230704,143600,111247915,2160,2160,2160,2160,0
20230704,143500,111247915,2160,2160,2160,2160,0
20230704,143400,111247915,2160,2160,2160,2160,0
20230704,143300,111247915,2160,2160,2160,2160,0
20230704,143200,111247915,2160,2160,2160,2160,0
20230704,143100,111247915,2160,2160,2160,2160,0
20230704,143000,111247915,2160,2160,2160,2160,0
20230704,142900,111247915,2160,2160,2160,2160,0
20230704,142800,111247915,2160,2160,2160,2160,0
20230704,142700,111247915,2160,2160,2160,2160,0
20230704,142600,111247915,2160,2160,2160,2160,0
20230704,142500,111247915,2160,2160,2160,2160,0
20230704,142400,111247915,2160,2160,2160,2160,1
20230704,142300,111245755,2160,2160,2160,2160,0
20230704,142200,111245755,2160,2160,2160,2160,10
20230704,142100,111224155,2160,2160,2160,2160,0
20230704,142000,111224155,2160,2160,2160,2160,0
20230704,141900,111224155,2160,2160,2160,2160,0
20230704,141800,111224155,2160,2160,2160,2160,0
20230704,141700,111224155,2160,2160,2160,2160,0
20230704,141600,111224155,2160,2160,2160,2160,0
20230704,141500,111224155,2160,2160,2160,2160,0
20230704,141400,111224155,2160,2160,2160,2160,0
20230704,141300,111224155,2160,2160,2160,2160,0
20230704,141200,111224155,2160,2160,2160,2160,0
20230704,141100,111224155,2160,2160,2160,2160,0
20230704,141000,111224155,2160,2160,2160,2160,0
20230704,140900,111224155,2160,2160,2160,2160,896
20230704,140800,109288795,2160,2160,2160,2160,0
20230704,140700,109288795,2160,2160,2160,2160,0
20230704,140600,109288795,2160,2160,2160,2160,2
20230704,140500,109284475,2160,2160,2160,2160,0
20230704,140400,109284475,2160,2160,2160,2160,0
20230704,140300,109284475,2160,2165,2165,2160,519
20230704,140200,108163430,2160,2160,2160,2160,300
20230704,140100,107515430,2165,2165,2165,2165,0
20230704,140000,107515430,2165,2165,2165,2165,0
20230704,135900,107515430,2165,2165,2165,2165,1
20230704,135800,107513265,2160,2160,2160,2160,0
20230704,135700,107513265,2160,2160,2160,2160,0
20230704,135600,107513265,2160,2160,2160,2160,0
20230704,135500,107513265,2160,2160,2160,2160,0
20230704,135400,107513265,2160,2160,2160,2160,201
20230704,135300,107079105,2165,2165,2165,2165,0
20230704,135200,107079105,2165,2165,2165,2165,0
20230704,135100,107079105,2165,2165,2165,2165,35
20230704,135000,107003330,2170,2170,2170,2170,0
20230704,134900,107003330,2170,2170,2170,2170,0
20230704,134800,107003330,2170,2170,2170,2170,0
20230704,134700,107003330,2170,2170,2170,2170,0
20230704,134600,107003330,2170,2170,2170,2170,0
20230704,134500,107003330,2170,2170,2170,2170,0
20230704,134400,107003330,2170,2170,2170,2170,0
20230704,134300,107003330,2170,2170,2170,2170,0
20230704,134200,107003330,2170,2170,2170,2170,0
20230704,134100,107003330,2170,2170,2170,2170,0
20230704,134000,107003330,2170,2170,2170,2170,462
20230704,133900,106000790,2160,2160,2160,2160,0
20230704,133800,106000790,2160,2160,2160,2160,0
20230704,133700,106000790,2160,2160,2160,2160,50
20230704,133600,105892790,2160,2160,2160,2160,100
20230704,133500,105676790,2165,2165,2165,2165,0
20230704,133400,105676790,2165,2165,2165,2165,1
20230704,133300,105674625,2165,2165,2165,2165,0
20230704,133200,105674625,2165,2165,2170,2160,154
20230704,133100,105341705,2170,2170,2170,2170,0
20230704,133000,105341705,2170,2170,2170,2170,0
20230704,132900,105341705,2170,2170,2170,2170,0
20230704,132800,105341705,2170,2170,2170,2170,518
20230704,132700,104217645,2170,2170,2170,2170,0
20230704,132600,104217645,2170,2170,2170,2170,0
20230704,132500,104217645,2170,2170,2170,2170,0
20230704,132400,104217645,2170,2170,2170,2170,51
20230704,132300,104106975,2170,2170,2170,2170,0
20230704,132200,104106975,2170,2170,2170,2170,1
20230704,132100,104104805,2170,2170,2170,2170,0
20230704,132000,104104805,2170,2170,2170,2170,0
20230704,131900,104104805,2170,2170,2170,2170,0
20230704,131800,104104805,2170,2170,2170,2170,0
20230704,131700,104104805,2170,2170,2170,2170,0
20230704,131600,104104805,2170,2170,2170,2170,0
20230704,131500,104104805,2170,2170,2170,2170,0
20230704,131400,104104805,2170,2170,2170,2170,0
20230704,131300,104104805,2170,2170,2170,2170,0
20230704,131200,104104805,2170,2170,2170,2170,38
20230704,131100,104022345,2170,2170,2170,2170,30
20230704,131000,103957245,2170,2170,2170,2170,1382
20230704,130900,100958305,2160,2160,2160,2160,0
20230704,130800,100958305,2160,2160,2160,2160,0
20230704,130700,100958305,2160,2160,2160,2160,3
20230704,130600,100951825,2175,2175,2175,2175,0
20230704,130500,100951825,2175,2160,2175,2160,41
20230704,130400,100863205,2155,2155,2155,2155,0
20230704,130300,100863205,2155,2155,2155,2155,0
20230704,130200,100863205,2155,2175,2175,2155,503
20230704,130100,99777395,2175,2175,2175,2175,0
20230704,130000,99777395,2175,2175,2175,2175,0
20230704,125900,99777395,2175,2175,2175,2175,0
20230704,125800,99777395,2175,2175,2175,2175,0
20230704,125700,99777395,2175,2175,2175,2175,7
20230704,125600,99762170,2180,2180,2180,2180,0
20230704,125500,99762170,2180,2180,2180,2180,0
20230704,125400,99762170,2180,2180,2180,2180,100
20230704,125300,99544170,2185,2165,2185,2165,6500
20230704,125200,85411945,2165,2165,2165,2165,0
20230704,125100,85411945,2165,2165,2165,2165,0
20230704,125000,85411945,2165,2165,2165,2165,48
20230704,124900,85308025,2165,2165,2165,2165,0
20230704,124800,85308025,2165,2165,2165,2165,50
20230704,124700,85199775,2165,2165,2165,2165,0
20230704,124600,85199775,2165,2165,2165,2165,0
20230704,124500,85199775,2165,2165,2165,2165,0
20230704,124400,85199775,2165,2165,2165,2165,0
20230704,124300,85199775,2165,2165,2165,2165,0
20230704,124200,85199775,2165,2165,2165,2165,9
20230704,124100,85180290,2165,2165,2165,2165,0
20230704,124000,85180290,2165,2165,2165,2165,0
20230704,123900,85180290,2165,2165,2165,2165,0
20230704,123800,85180290,2165,2165,2165,2165,0
20230704,123700,85180290,2165,2165,2165,2165,0
20230704,123600,85180290,2165,2165,2165,2165,25
20230704,123500,85126165,2160,2160,2160,2160,0
20230704,123400,85126165,2160,2160,2160,2160,0
20230704,123300,85126165,2160,2160,2160,2160,16
20230704,123200,85091605,2160,2160,2160,2160,27
20230704,123100,85033285,2160,2160,2160,2160,0
20230704,123000,85033285,2160,2160,2160,2160,0
20230704,122900,85033285,2160,2160,2160,2160,0
20230704,122800,85033285,2160,2160,2160,2160,0
20230704,122700,85033285,2160,2160,2160,2160,1
20230704,122600,85031125,2160,2160,2160,2160,0
20230704,122500,85031125,2160,2160,2160,2160,5
20230704,122400,85020325,2160,2160,2160,2160,0
20230704,122300,85020325,2160,2160,2160,2160,0
20230704,122200,85020325,2160,2160,2160,2160,0
20230704,122100,85020325,2160,2160,2160,2160,0
20230704,122000,85020325,2160,2160,2160,2160,2952
20230704,121900,78644005,2165,2165,2165,2165,0
20230704,121800,78644005,2165,2165,2165,2165,0
20230704,121700,78644005,2165,2165,2165,2165,0
20230704,121600,78644005,2165,2165,2165,2165,0
20230704,121500,78644005,2165,2165,2165,2165,0
20230704,121400,78644005,2165,2165,2165,2165,0
20230704,121300,78644005,2165,2165,2165,2165,0
20230704,121200,78644005,2165,2165,2165,2165,0
20230704,121100,78644005,2165,2165,2165,2165,0
20230704,121000,78644005,2165,2165,2165,2165,0
20230704,120900,78644005,2165,2165,2165,2165,0
20230704,120800,78644005,2165,2165,2165,2165,500
20230704,120700,77561505,2160,2160,2160,2160,0
20230704,120600,77561505,2160,2160,2160,2160,0
20230704,120500,77561505,2160,2160,2160,2160,80
20230704,120400,77388705,2170,2170,2170,2170,0
20230704,120300,77388705,2170,2170,2170,2170,0
20230704,120200,77388705,2170,2170,2170,2170,100
20230704,120100,77171705,2170,2170,2170,2170,0
20230704,120000,77171705,2170,2170,2170,2170,0
20230704,115900,77171705,2170,2170,2170,2170,0
20230704,115800,77171705,2170,2170,2170,2170,0
20230704,115700,77171705,2170,2170,2170,2170,0
20230704,115600,77171705,2170,2170,2170,2170,0
20230704,115500,77171705,2170,2170,2170,2170,0
20230704,115400,77171705,2170,2170,2170,2170,0
20230704,115300,77171705,2170,2160,2170,2160,710
20230704,115200,75631845,2160,2160,2160,2160,0
20230704,115100,75631845,2160,2160,2160,2160,1
20230704,115000,75629685,2145,2145,2145,2145,0
20230704,114900,75629685,2145,2160,2160,2145,825
20230704,114800,73852875,2160,2160,2160,2160,0
20230704,114700,73852875,2160,2160,2160,2160,0
20230704,114600,73852875,2160,2160,2160,2160,51
20230704,114500,73742715,2160,2160,2160,2160,10
20230704,114400,73721115,2165,2165,2165,2165,0
20230704,114300,73721115,2165,2165,2165,2165,50
20230704,114200,73612865,2165,2165,2165,2165,0
20230704,114100,73612865,2165,2165,2165,2165,2
20230704,114000,73608535,2160,2160,2160,2160,0
20230704,113900,73608535,2160,2160,2160,2160,0
20230704,113800,73608535,2160,2160,2160,2160,0
20230704,113700,73608535,2160,2160,2160,2160,0
20230704,113600,73608535,2160,2165,2165,2160,36
20230704,113500,73530675,2165,2165,2165,2165,0
20230704,113400,73530675,2165,2165,2165,2165,0
20230704,113300,73530675,2165,2165,2165,2165,0
20230704,113200,73530675,2165,2165,2165,2165,0
20230704,113100,73530675,2165,2165,2165,2165,0
20230704,113000,73530675,2165,2165,2165,2165,59
20230704,112900,73402940,2165,2165,2170,2165,59
20230704,112800,73275190,2165,2155,2165,2150,644
20230704,112700,71890520,2150,2150,2150,2150,0
20230704,112600,71890520,2150,2155,2155,2150,5000
20230704,112500,61128800,2170,2170,2170,2170,1
20230704,112400,61126630,2160,2160,2160,2160,0
20230704,112300,61126630,2160,2160,2160,2160,0
20230704,112200,61126630,2160,2160,2160,2160,1
20230704,112100,61124470,2155,2160,2160,2155,399
20230704,112000,60264105,2160,2160,2160,2160,0
20230704,111900,60264105,2160,2160,2160,2160,1
20230704,111800,60261945,2160,2160,2160,2160,1239
20230704,111700,57585705,2165,2165,2165,2165,700
20230704,111600,56070205,2165,2165,2165,2165,0
20230704,111500,56070205,2165,2165,2165,2165,0
20230704,111400,56070205,2165,2165,2165,2165,1000
20230704,111300,53905205,2165,2165,2165,2165,0
20230704,111200,53905205,2165,2165,2165,2165,1
20230704,111100,53903040,2160,2160,2160,2160,0
20230704,111000,53903040,2160,2160,2160,2160,0
20230704,110900,53903040,2160,2160,2160,2160,0
20230704,110800,53903040,2160,2160,2160,2160,212
20230704,110700,53445120,2160,2160,2160,2160,0
20230704,110600,53445120,2160,2160,2160,2160,0
20230704,110500,53445120,2160,2160,2160,2160,100
20230704,110400,53229120,2160,2160,2160,2160,0
20230704,110300,53229120,2160,2160,2160,2160,66
20230704,110200,53086560,2160,2160,2160,2160,0
20230704,110100,53086560,2160,2160,2160,2160,57
20230704,110000,52963440,2160,2160,2160,2160,14
20230704,105900,52933200,2165,2165,2165,2165,0
20230704,105800,52933200,2165,2165,2165,2165,0
20230704,105700,52933200,2165,2165,2165,2165,0
20230704,105600,52933200,2165,2160,2165,2160,529
20230704,105500,51790555,2160,2160,2160,2160,0
20230704,105400,51790555,2160,2160,2160,2160,0
20230704,105300,51790555,2160,2160,2160,2160,0
20230704,105200,51790555,2160,2160,2160,2160,0
20230704,105100,51790555,2160,2160,2160,2160,1
20230704,105000,51788395,2160,2160,2160,2160,0
20230704,104900,51788395,2160,2160,2160,2160,2
20230704,104800,51784075,2160,2160,2160,2160,3
20230704,104700,51777595,2165,2165,2165,2165,50
20230704,104600,51669345,2165,2165,2165,2165,0
20230704,104500,51669345,2165,2160,2165,2160,100
20230704,104400,51453145,2160,2160,2160,2160,56
20230704,104300,51332185,2160,2160,2160,2160,0
20230704,104200,51332185,2160,2160,2160,2160,1
20230704,104100,51330025,2160,2155,2160,2155,240
20230704,104000,50812625,2160,2160,2160,2160,500
20230704,103900,49732625,2165,2160,2165,2160,105
20230704,103800,49505785,2160,2160,2160,2160,500
20230704,103700,48425785,2160,2160,2160,2160,0
20230704,103600,48425785,2160,2160,2160,2160,0
20230704,103500,48425785,2160,2160,2160,2160,0
20230704,103400,48425785,2160,2160,2160,2160,10
20230704,103300,48404185,2165,2165,2165,2165,200
20230704,103200,47971185,2160,2160,2160,2160,0
20230704,103100,47971185,2160,2160,2160,2160,15
20230704,103000,47938785,2160,2160,2160,2160,85
20230704,102900,47755185,2160,2160,2160,2160,10
20230704,102800,47733585,2160,2160,2160,2160,0
20230704,102700,47733585,2160,2160,2160,2160,0
20230704,102600,47733585,2160,2160,2160,2160,0
20230704,102500,47733585,2160,2160,2160,2160,0
20230704,102400,47733585,2160,2160,2160,2160,160
20230704,102300,47387985,2160,2160,2160,2160,1
20230704,102200,47385825,2155,2155,2155,2155,583
20230704,102100,46129460,2155,2155,2155,2155,0
20230704,102000,46129460,2155,2155,2155,2155,29
20230704,101900,46066965,2160,2160,2160,2160,10
20230704,101800,46045365,2160,2160,2160,2160,0
20230704,101700,46045365,2160,2160,2160,2160,15
20230704,101600,46012965,2165,2165,2165,2165,0
20230704,101500,46012965,2165,2165,2165,2165,15
20230704,101400,45980490,2165,2160,2165,2155,675
20230704,101300,44523965,2165,2165,2165,2165,0
20230704,101200,44523965,2165,2165,2165,2165,0
20230704,101100,44523965,2165,2165,2165,2165,1
20230704,101000,44521800,2165,2165,2165,2165,0
20230704,100900,44521800,2165,2165,2165,2165,11
20230704,100800,44497985,2165,2165,2165,2165,0
20230704,100700,44497985,2165,2165,2165,2165,330
20230704,100600,43783535,2165,2165,2165,2165,0
20230704,100500,43783535,2165,2165,2165,2165,0
20230704,100400,43783535,2165,2165,2165,2165,11
20230704,100300,43759720,2165,2165,2165,2165,0
20230704,100200,43759720,2165,2165,2165,2165,30
20230704,100100,43694770,2170,2170,2170,2170,0
20230704,100000,43694770,2170,2170,2170,2170,0
20230704,095900,43694770,2170,2170,2170,2170,12
20230704,095800,43668730,2165,2165,2165,2165,150
20230704,095700,43343980,2165,2165,2165,2165,97
20230704,095600,43133975,2165,2165,2165,2165,20
20230704,095500,43090675,2165,2165,2165,2165,1
20230704,095400,43088510,2160,2160,2160,2160,0
20230704,095300,43088510,2160,2160,2160,2160,0
20230704,095200,43088510,2160,2165,2165,2160,502
20230704,095100,42004180,2170,2170,2170,2170,0
20230704,095000,42004180,2170,2165,2170,2165,263
20230704,094900,41434780,2175,2175,2175,2175,0
20230704,094800,41434780,2175,2170,2175,2170,12
20230704,094700,41408735,2175,2170,2175,2170,532
20230704,094600,40254290,2170,2170,2170,2170,17
20230704,094500,40217400,2165,2165,2165,2165,100
20230704,094400,40000900,2175,2170,2175,2170,321
20230704,094300,39303725,2170,2170,2170,2170,0
20230704,094200,39303725,2170,2170,2170,2170,210
20230704,094100,38848025,2170,2170,2170,2170,308
20230704,094000,38179665,2170,2170,2170,2170,20
20230704,093900,38136265,2170,2170,2170,2170,138
20230704,093800,37836805,2170,2170,2170,2170,339
20230704,093700,37101175,2170,2170,2170,2170,54
20230704,093600,36983995,2170,2170,2170,2170,772
20230704,093500,35308755,2170,2170,2170,2170,101
20230704,093400,35089585,2170,2170,2170,2170,2
20230704,093300,35085245,2170,2165,2170,2165,385
20230704,093200,34251595,2170,2170,2170,2170,100
20230704,093100,34034595,2170,2165,2170,2165,92
20230704,093000,33835405,2165,2165,2165,2165,100
20230704,092900,33618905,2170,2170,2170,2170,1
20230704,092800,33616735,2155,2155,2155,2155,523
20230704,092700,32489670,2160,2170,2170,2160,376
20230704,092600,31676850,2170,2165,2170,2165,514
20230704,092500,30564035,2165,2165,2165,2165,1
20230704,092400,30561870,2165,2170,2170,2165,19
20230704,092300,30520730,2170,2170,2170,2170,513
20230704,092200,29407520,2170,2170,2170,2170,300
20230704,092100,28756520,2170,2170,2170,2170,1
20230704,092000,28754350,2165,2170,2170,2165,160
20230704,091900,28407450,2170,2170,2170,2170,100
20230704,091800,28190450,2165,2170,2170,2165,36
20230704,091700,28112505,2165,2165,2165,2165,3
20230704,091600,28106010,2170,2165,2170,2165,6
20230704,091500,28093015,2165,2165,2165,2165,100
20230704,091400,27876515,2165,2165,2165,2165,11
20230704,091300,27852700,2170,2170,2170,2170,1
20230704,091200,27850530,2160,2170,2170,2150,1933
20230704,091100,23684020,2170,2165,2170,2165,85
20230704,091000,23499990,2160,2160,2160,2160,327
20230704,090900,22793670,2160,2160,2160,2160,1
20230704,090800,22791510,2160,2160,2160,2160,20
20230704,090700,22748310,2160,2160,2160,2160,10
20230704,090600,22726710,2160,2165,2165,2160,1232
20230704,090500,20065260,2165,2165,2165,2165,13
20230704,090400,20037115,2165,2165,2165,2165,283
20230704,090300,19424420,2160,2165,2165,2160,552
20230704,090200,18229350,2165,2155,2165,2155,790
20230704,090100,16524000,2160,2160,2160,2160,0
20230704,090000,16524000,2160,2160,2160,2160,7650