KissMeData/019010/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185900,749073880,2255,2255,2255,2255,55013
20230706,185800,749073880,2255,2255,2255,2255,0
20230706,185700,749073880,2255,2255,2255,2255,0
20230706,185600,749073880,2255,2255,2255,2255,0
20230706,185500,749073880,2255,2255,2255,2255,0
20230706,185400,749073880,2255,2255,2255,2255,0
20230706,185300,749073880,2255,2255,2255,2255,0
20230706,185200,749073880,2255,2255,2255,2255,0
20230706,185100,749073880,2255,2255,2255,2255,0
20230706,185000,749073880,2255,2255,2255,2255,0
20230706,184900,749073880,2255,2255,2255,2255,0
20230706,184800,749073880,2255,2255,2255,2255,0
20230706,184700,749073880,2255,2255,2255,2255,0
20230706,184600,749073880,2255,2255,2255,2255,0
20230706,184500,749073880,2255,2255,2255,2255,0
20230706,184400,749073880,2255,2255,2255,2255,0
20230706,184300,749073880,2255,2255,2255,2255,0
20230706,184200,749073880,2255,2255,2255,2255,0
20230706,184100,749073880,2255,2255,2255,2255,0
20230706,184000,749073880,2255,2255,2255,2255,0
20230706,183900,749073880,2255,2255,2255,2255,0
20230706,183800,749073880,2255,2255,2255,2255,0
20230706,183700,749073880,2255,2255,2255,2255,0
20230706,183600,749073880,2255,2255,2255,2255,0
20230706,183500,749073880,2255,2255,2255,2255,0
20230706,183400,749073880,2255,2255,2255,2255,0
20230706,183300,749073880,2255,2255,2255,2255,0
20230706,183200,749073880,2255,2255,2255,2255,0
20230706,183100,749073880,2255,2255,2255,2255,0
20230706,183000,749073880,2255,2255,2255,2255,0
20230706,182900,749073880,2255,2255,2255,2255,55013
20230706,182800,749073880,2255,2255,2255,2255,0
20230706,182700,749073880,2255,2255,2255,2255,0
20230706,182600,749073880,2255,2255,2255,2255,0
20230706,182500,749073880,2255,2255,2255,2255,0
20230706,182400,749073880,2255,2255,2255,2255,0
20230706,182300,749073880,2255,2255,2255,2255,0
20230706,182200,749073880,2255,2255,2255,2255,0
20230706,182100,749073880,2255,2255,2255,2255,0
20230706,182000,749073880,2255,2255,2255,2255,0
20230706,181900,749073880,2255,2255,2255,2255,0
20230706,181800,749073880,2255,2255,2255,2255,0
20230706,181700,749073880,2255,2255,2255,2255,0
20230706,181600,749073880,2255,2255,2255,2255,0
20230706,181500,749073880,2255,2255,2255,2255,0
20230706,181400,749073880,2255,2255,2255,2255,0
20230706,181300,749073880,2255,2255,2255,2255,0
20230706,181200,749073880,2255,2255,2255,2255,0
20230706,181100,749073880,2255,2255,2255,2255,0
20230706,181000,749073880,2255,2255,2255,2255,0
20230706,180900,749073880,2255,2255,2255,2255,0
20230706,180800,749073880,2255,2255,2255,2255,0
20230706,180700,749073880,2255,2255,2255,2255,0
20230706,180600,749073880,2255,2255,2255,2255,0
20230706,180500,749073880,2255,2255,2255,2255,0
20230706,180400,749073880,2255,2255,2255,2255,0
20230706,180300,749073880,2255,2255,2255,2255,0
20230706,180200,749073880,2255,2255,2255,2255,0
20230706,180100,749073880,2255,2255,2255,2255,0
20230706,180000,749073880,2255,2255,2255,2255,0
20230706,175900,749073880,2255,2255,2255,2255,55013
20230706,175800,749073880,2255,2255,2255,2255,0
20230706,175700,749073880,2255,2255,2255,2255,0
20230706,175600,749073880,2255,2255,2255,2255,0
20230706,175500,749073880,2255,2255,2255,2255,0
20230706,175400,749073880,2255,2255,2255,2255,0
20230706,175300,749073880,2255,2255,2255,2255,0
20230706,175200,749073880,2255,2255,2255,2255,0
20230706,175100,749073880,2255,2255,2255,2255,0
20230706,175000,749073880,2255,2255,2255,2255,0
20230706,174900,749073880,2255,2255,2255,2255,0
20230706,174800,749073880,2255,2255,2255,2255,0
20230706,174700,749073880,2255,2255,2255,2255,0
20230706,174600,749073880,2255,2255,2255,2255,0
20230706,174500,749073880,2255,2255,2255,2255,0
20230706,174400,749073880,2255,2255,2255,2255,0
20230706,174300,749073880,2255,2255,2255,2255,0
20230706,174200,749073880,2255,2255,2255,2255,0
20230706,174100,749073880,2255,2255,2255,2255,0
20230706,174000,749073880,2255,2255,2255,2255,0
20230706,173900,749073880,2255,2255,2255,2255,0
20230706,173800,749073880,2255,2255,2255,2255,0
20230706,173700,749073880,2255,2255,2255,2255,0
20230706,173600,749073880,2255,2255,2255,2255,0
20230706,173500,749073880,2255,2255,2255,2255,0
20230706,173400,749073880,2255,2255,2255,2255,0
20230706,173300,749073880,2255,2255,2255,2255,0
20230706,173200,749073880,2255,2255,2255,2255,0
20230706,173100,749073880,2255,2255,2255,2255,0
20230706,173000,749073880,2255,2255,2255,2255,0
20230706,172900,749073880,2255,2255,2255,2255,55013
20230706,172800,749073880,2255,2255,2255,2255,0
20230706,172700,749073880,2255,2255,2255,2255,0
20230706,172600,749073880,2255,2255,2255,2255,0
20230706,172500,749073880,2255,2255,2255,2255,0
20230706,172400,749073880,2255,2255,2255,2255,0
20230706,172300,749073880,2255,2255,2255,2255,0
20230706,172200,749073880,2255,2255,2255,2255,0
20230706,172100,749073880,2255,2255,2255,2255,0
20230706,172000,749073880,2255,2255,2255,2255,0
20230706,171900,749073880,2255,2255,2255,2255,0
20230706,171800,749073880,2255,2255,2255,2255,0
20230706,171700,749073880,2255,2255,2255,2255,0
20230706,171600,749073880,2255,2255,2255,2255,0
20230706,171500,749073880,2255,2255,2255,2255,0
20230706,171400,749073880,2255,2255,2255,2255,0
20230706,171300,749073880,2255,2255,2255,2255,0
20230706,171200,749073880,2255,2255,2255,2255,0
20230706,171100,749073880,2255,2255,2255,2255,0
20230706,171000,749073880,2255,2255,2255,2255,0
20230706,170900,749073880,2255,2255,2255,2255,0
20230706,170800,749073880,2255,2255,2255,2255,0
20230706,170700,749073880,2255,2255,2255,2255,0
20230706,170600,749073880,2255,2255,2255,2255,0
20230706,170500,749073880,2255,2255,2255,2255,0
20230706,170400,749073880,2255,2255,2255,2255,0
20230706,170300,749073880,2255,2255,2255,2255,0
20230706,170200,749073880,2255,2255,2255,2255,0
20230706,170100,749073880,2255,2255,2255,2255,0
20230706,170000,749073880,2255,2255,2255,2255,0
20230706,165900,749073880,2255,2255,2255,2255,55013
20230706,165800,749073880,2255,2255,2255,2255,0
20230706,165700,749073880,2255,2255,2255,2255,0
20230706,165600,749073880,2255,2255,2255,2255,0
20230706,165500,749073880,2255,2255,2255,2255,0
20230706,165400,749073880,2255,2255,2255,2255,0
20230706,165300,749073880,2255,2255,2255,2255,0
20230706,165200,749073880,2255,2255,2255,2255,0
20230706,165100,749073880,2255,2255,2255,2255,0
20230706,165000,749073880,2255,2255,2255,2255,0
20230706,164900,749073880,2255,2255,2255,2255,0
20230706,164800,749073880,2255,2255,2255,2255,0
20230706,164700,749073880,2255,2255,2255,2255,0
20230706,164600,749073880,2255,2255,2255,2255,0
20230706,164500,749073880,2255,2255,2255,2255,0
20230706,164400,749073880,2255,2255,2255,2255,0
20230706,164300,749073880,2255,2255,2255,2255,0
20230706,164200,749073880,2255,2255,2255,2255,0
20230706,164100,749073880,2255,2255,2255,2255,0
20230706,164000,749073880,2255,2255,2255,2255,0
20230706,163900,749073880,2255,2255,2255,2255,0
20230706,163800,749073880,2255,2255,2255,2255,0
20230706,163700,749073880,2255,2255,2255,2255,0
20230706,163600,749073880,2255,2255,2255,2255,0
20230706,163500,749073880,2255,2255,2255,2255,0
20230706,163400,749073880,2255,2255,2255,2255,0
20230706,163300,749073880,2255,2255,2255,2255,0
20230706,163200,749073880,2255,2255,2255,2255,0
20230706,163100,749073880,2255,2255,2255,2255,0
20230706,163000,749073880,2255,2255,2255,2255,0
20230706,162900,749073880,2255,2255,2255,2255,55013
20230706,162800,749073880,2255,2255,2255,2255,0
20230706,162700,749073880,2255,2255,2255,2255,0
20230706,162600,749073880,2255,2255,2255,2255,0
20230706,162500,749073880,2255,2255,2255,2255,0
20230706,162400,749073880,2255,2255,2255,2255,0
20230706,162300,749073880,2255,2255,2255,2255,0
20230706,162200,749073880,2255,2255,2255,2255,0
20230706,162100,749073880,2255,2255,2255,2255,0
20230706,162000,749073880,2255,2255,2255,2255,0
20230706,161900,749073880,2255,2255,2255,2255,0
20230706,161800,749073880,2255,2255,2255,2255,0
20230706,161700,749073880,2255,2255,2255,2255,0
20230706,161600,749073880,2255,2255,2255,2255,0
20230706,161500,749073880,2255,2255,2255,2255,0
20230706,161400,749073880,2255,2255,2255,2255,0
20230706,161300,749073880,2255,2255,2255,2255,0
20230706,161200,749073880,2255,2255,2255,2255,0
20230706,161100,749073880,2255,2255,2255,2255,0
20230706,161000,749073880,2255,2255,2255,2255,0
20230706,160900,749073880,2255,2255,2255,2255,0
20230706,160800,749073880,2255,2255,2255,2255,0
20230706,160700,749073880,2255,2255,2255,2255,0
20230706,160600,749073880,2255,2255,2255,2255,0
20230706,160500,749073880,2255,2255,2255,2255,0
20230706,160400,749073880,2255,2255,2255,2255,0
20230706,160300,749073880,2255,2255,2255,2255,0
20230706,160200,749073880,2255,2255,2255,2255,0
20230706,160100,749073880,2255,2255,2255,2255,0
20230706,160000,749073880,2255,2255,2255,2255,0
20230706,155900,749073880,2255,2255,2255,2255,55013
20230706,155800,749073880,2255,2255,2255,2255,0
20230706,155700,749073880,2255,2255,2255,2255,0
20230706,155600,749073880,2255,2255,2255,2255,0
20230706,155500,749073880,2255,2255,2255,2255,0
20230706,155400,749073880,2255,2255,2255,2255,0
20230706,155300,749073880,2255,2255,2255,2255,0
20230706,155200,749073880,2255,2255,2255,2255,0
20230706,155100,749073880,2255,2255,2255,2255,0
20230706,155000,749073880,2255,2255,2255,2255,0
20230706,154900,749073880,2255,2255,2255,2255,0
20230706,154800,749073880,2255,2255,2255,2255,0
20230706,154700,749073880,2255,2255,2255,2255,0
20230706,154600,749073880,2255,2255,2255,2255,0
20230706,154500,749073880,2255,2255,2255,2255,0
20230706,154400,749073880,2255,2255,2255,2255,0
20230706,154300,749073880,2255,2255,2255,2255,0
20230706,154200,749073880,2255,2255,2255,2255,0
20230706,154100,749073880,2255,2255,2255,2255,0
20230706,154000,749073880,2255,2255,2255,2255,0
20230706,153900,749073880,2255,2255,2255,2255,0
20230706,153800,749073880,2255,2255,2255,2255,0
20230706,153700,749073880,2255,2255,2255,2255,0
20230706,153600,749073880,2255,2255,2255,2255,0
20230706,153500,749073880,2255,2255,2255,2255,0
20230706,153400,749073880,2255,2255,2255,2255,0
20230706,153300,749073880,2255,2255,2255,2255,0
20230706,153200,749073880,2255,2255,2255,2255,0
20230706,153100,749073880,2255,2255,2255,2255,0
20230706,153000,749073880,2255,2255,2255,2255,55013
20230706,152900,625019565,2310,2310,2310,2310,0
20230706,152800,625019565,2310,2310,2310,2310,0
20230706,152700,625019565,2310,2310,2310,2310,0
20230706,152600,625019565,2310,2310,2310,2310,0
20230706,152500,625019565,2310,2310,2310,2310,0
20230706,152400,625019565,2310,2310,2310,2310,0
20230706,152300,625019565,2310,2310,2310,2310,0
20230706,152200,625019565,2310,2310,2310,2310,0
20230706,152100,625019565,2310,2310,2310,2310,0
20230706,152000,625019565,2310,2310,2310,2310,0
20230706,151900,625019565,2310,2310,2310,2310,1
20230706,151800,625017255,2280,2305,2310,2280,8
20230706,151700,624998960,2310,2305,2310,2305,28
20230706,151600,624934345,2305,2285,2305,2285,2
20230706,151500,624929755,2310,2295,2310,2280,2557
20230706,151400,619087535,2280,2315,2320,2280,2074
20230706,151300,614313690,2310,2310,2310,2310,0
20230706,151200,614313690,2310,2310,2315,2310,100
20230706,151100,614082685,2320,2310,2320,2310,556
20230706,151000,612798315,2310,2310,2310,2310,7
20230706,150900,612782145,2310,2315,2325,2290,1014
20230706,150800,610439960,2285,2285,2335,2275,49161
20230706,150700,496428945,2290,2285,2290,2285,200
20230706,150600,495970960,2290,2285,2290,2285,47
20230706,150500,495863540,2290,2290,2295,2285,43
20230706,150400,495765250,2295,2290,2295,2290,1094
20230706,150300,493259900,2290,2290,2290,2290,0
20230706,150200,493259900,2290,2290,2290,2290,28
20230706,150100,493195780,2290,2290,2290,2290,2
20230706,150000,493191200,2290,2275,2290,2275,4
20230706,145900,493182055,2280,2285,2285,2280,1150
20230706,145800,490559305,2285,2295,2295,2285,220
20230706,145700,490054905,2300,2300,2300,2300,0
20230706,145600,490054905,2300,2300,2300,2300,0
20230706,145500,490054905,2300,2300,2300,2300,0
20230706,145400,490054905,2300,2300,2300,2300,0
20230706,145300,490054905,2300,2300,2300,2300,0
20230706,145200,490054905,2300,2300,2300,2300,0
20230706,145100,490054905,2300,2300,2300,2300,0
20230706,145000,490054905,2300,2300,2300,2300,200
20230706,144900,489594905,2305,2305,2305,2305,0
20230706,144800,489594905,2305,2305,2305,2305,0
20230706,144700,489594905,2305,2305,2305,2305,0
20230706,144600,489594905,2305,2300,2305,2300,47
20230706,144500,489486750,2310,2295,2310,2285,41
20230706,144400,489392845,2310,2310,2310,2310,1
20230706,144300,489390535,2295,2295,2310,2295,409
20230706,144200,488451835,2310,2280,2310,2280,1035
20230706,144100,486072355,2280,2315,2315,2280,427
20230706,144000,485090815,2310,2290,2310,2290,27963
20230706,143900,420793995,2285,2285,2295,2285,82
20230706,143800,420606615,2285,2285,2285,2285,17
20230706,143700,420567770,2285,2290,2300,2285,44505
20230706,143600,318318450,2290,2280,2290,2280,10000
20230706,143500,295487485,2280,2280,2280,2280,1
20230706,143400,295485205,2270,2270,2270,2270,1
20230706,143300,295482935,2280,2280,2280,2280,1
20230706,143200,295480655,2270,2270,2270,2270,2
20230706,143100,295476115,2280,2280,2280,2280,0
20230706,143000,295476115,2280,2280,2280,2280,0
20230706,142900,295476115,2280,2280,2280,2280,0
20230706,142800,295476115,2280,2280,2280,2280,0
20230706,142700,295476115,2280,2280,2280,2280,0
20230706,142600,295476115,2280,2280,2280,2280,2
20230706,142500,295471555,2280,2280,2280,2280,2
20230706,142400,295466995,2280,2280,2280,2280,0
20230706,142300,295466995,2280,2280,2280,2280,0
20230706,142200,295466995,2280,2280,2280,2280,0
20230706,142100,295466995,2280,2280,2280,2280,1
20230706,142000,295464715,2270,2270,2270,2270,6002
20230706,141900,281840175,2265,2265,2265,2265,0
20230706,141800,281840175,2265,2265,2265,2265,0
20230706,141700,281840175,2265,2265,2265,2265,569
20230706,141600,280551390,2270,2275,2280,2270,1863
20230706,141500,276320600,2275,2270,2275,2270,42000
20230706,141400,180893135,2270,2270,2270,2270,0
20230706,141300,180893135,2270,2270,2270,2270,101
20230706,141200,180663865,2255,2255,2255,2255,18
20230706,141100,180623275,2270,2270,2270,2270,0
20230706,141000,180623275,2270,2270,2270,2270,102
20230706,140900,180391735,2270,2270,2270,2270,0
20230706,140800,180391735,2270,2270,2270,2270,326
20230706,140700,179651715,2270,2270,2270,2270,464
20230706,140600,178598435,2270,2270,2270,2270,0
20230706,140500,178598435,2270,2270,2270,2270,0
20230706,140400,178598435,2270,2270,2270,2270,0
20230706,140300,178598435,2270,2260,2270,2260,2007
20230706,140200,174059625,2260,2260,2260,2260,0
20230706,140100,174059625,2260,2260,2260,2260,0
20230706,140000,174059625,2260,2260,2260,2260,0
20230706,135900,174059625,2260,2260,2260,2260,0
20230706,135800,174059625,2260,2260,2260,2260,0
20230706,135700,174059625,2260,2260,2260,2260,0
20230706,135600,174059625,2260,2260,2260,2260,0
20230706,135500,174059625,2260,2260,2260,2260,100
20230706,135400,173833625,2260,2260,2260,2260,0
20230706,135300,173833625,2260,2260,2260,2260,0
20230706,135200,173833625,2260,2260,2260,2260,0
20230706,135100,173833625,2260,2260,2260,2260,0
20230706,135000,173833625,2260,2250,2260,2250,20
20230706,134900,173788600,2240,2250,2250,2240,486
20230706,134800,172697980,2260,2260,2260,2260,0
20230706,134700,172697980,2260,2260,2260,2260,0
20230706,134600,172697980,2260,2260,2260,2260,573
20230706,134500,171403000,2245,2245,2245,2245,0
20230706,134400,171403000,2245,2245,2245,2245,0
20230706,134300,171403000,2245,2245,2245,2245,7
20230706,134200,171387285,2255,2255,2255,2255,0
20230706,134100,171387285,2255,2255,2255,2255,0
20230706,134000,171387285,2255,2255,2255,2255,0
20230706,133900,171387285,2255,2255,2255,2255,0
20230706,133800,171387285,2255,2255,2255,2255,0
20230706,133700,171387285,2255,2255,2255,2255,0
20230706,133600,171387285,2255,2255,2255,2255,71
20230706,133500,171227180,2260,2260,2260,2260,0
20230706,133400,171227180,2260,2260,2260,2260,0
20230706,133300,171227180,2260,2260,2260,2260,0
20230706,133200,171227180,2260,2260,2260,2260,0
20230706,133100,171227180,2260,2260,2260,2260,486
20230706,133000,170128820,2260,2260,2260,2260,0
20230706,132900,170128820,2260,2260,2260,2260,0
20230706,132800,170128820,2260,2245,2260,2245,6088
20230706,132700,156459665,2240,2240,2240,2240,0
20230706,132600,156459665,2240,2240,2240,2240,20
20230706,132500,156414865,2240,2240,2240,2240,0
20230706,132400,156414865,2240,2240,2240,2240,366
20230706,132300,155595025,2245,2255,2255,2245,10001
20230706,132200,133142770,2245,2245,2245,2245,0
20230706,132100,133142770,2245,2245,2245,2245,0
20230706,132000,133142770,2245,2245,2245,2245,0
20230706,131900,133142770,2245,2245,2245,2245,0
20230706,131800,133142770,2245,2245,2245,2245,5
20230706,131700,133131545,2245,2245,2245,2245,0
20230706,131600,133131545,2245,2245,2245,2245,0
20230706,131500,133131545,2245,2245,2255,2245,148
20230706,131400,132799275,2245,2245,2245,2245,0
20230706,131300,132799275,2245,2245,2245,2245,100
20230706,131200,132574775,2255,2255,2255,2255,0
20230706,131100,132574775,2255,2250,2260,2245,7427
20230706,131000,115865140,2255,2260,2260,2255,98
20230706,130900,115643850,2260,2260,2260,2260,0
20230706,130800,115643850,2260,2250,2260,2250,954
20230706,130700,113497340,2250,2250,2250,2250,0
20230706,130600,113497340,2250,2250,2250,2250,50
20230706,130500,113384840,2265,2255,2265,2255,101
20230706,130400,113157075,2265,2265,2265,2265,0
20230706,130300,113157075,2265,2265,2265,2265,1
20230706,130200,113154810,2255,2255,2255,2255,0
20230706,130100,113154810,2255,2255,2255,2255,66
20230706,130000,113005980,2255,2255,2255,2255,38
20230706,125900,112920290,2265,2265,2265,2265,1
20230706,125800,112918025,2265,2265,2265,2265,1
20230706,125700,112915760,2260,2255,2260,2255,6801
20230706,125600,97577500,2260,2260,2260,2260,461
20230706,125500,96535640,2260,2260,2260,2260,22
20230706,125400,96485920,2260,2260,2260,2260,6
20230706,125300,96472360,2255,2255,2255,2255,0
20230706,125200,96472360,2255,2255,2255,2255,0
20230706,125100,96472360,2255,2255,2255,2255,0
20230706,125000,96472360,2255,2255,2255,2255,0
20230706,124900,96472360,2255,2255,2255,2255,100
20230706,124800,96246860,2255,2255,2255,2255,100
20230706,124700,96021360,2265,2265,2265,2265,0
20230706,124600,96021360,2265,2265,2265,2265,0
20230706,124500,96021360,2265,2265,2265,2265,0
20230706,124400,96021360,2265,2265,2265,2265,1
20230706,124300,96019095,2255,2255,2255,2255,0
20230706,124200,96019095,2255,2255,2255,2255,0
20230706,124100,96019095,2255,2255,2255,2255,845
20230706,124000,94113620,2265,2265,2265,2265,0
20230706,123900,94113620,2265,2265,2265,2265,0
20230706,123800,94113620,2265,2255,2265,2255,44
20230706,123700,94014385,2255,2255,2255,2255,6
20230706,123600,94000855,2255,2255,2255,2255,0
20230706,123500,94000855,2255,2255,2255,2255,0
20230706,123400,94000855,2255,2255,2255,2255,0
20230706,123300,94000855,2255,2255,2255,2255,0
20230706,123200,94000855,2255,2255,2255,2255,0
20230706,123100,94000855,2255,2255,2255,2255,0
20230706,123000,94000855,2255,2255,2255,2255,0
20230706,122900,94000855,2255,2255,2255,2255,0
20230706,122800,94000855,2255,2255,2255,2255,0
20230706,122700,94000855,2255,2255,2255,2255,23
20230706,122600,93948990,2255,2255,2255,2255,0
20230706,122500,93948990,2255,2255,2255,2255,0
20230706,122400,93948990,2255,2255,2255,2255,2
20230706,122300,93944480,2255,2255,2255,2255,2
20230706,122200,93939970,2260,2265,2265,2260,2
20230706,122100,93935445,2270,2270,2270,2270,0
20230706,122000,93935445,2270,2270,2270,2270,0
20230706,121900,93935445,2270,2270,2270,2270,0
20230706,121800,93935445,2270,2270,2270,2270,0
20230706,121700,93935445,2270,2270,2270,2270,0
20230706,121600,93935445,2270,2270,2270,2270,0
20230706,121500,93935445,2270,2270,2270,2270,0
20230706,121400,93935445,2270,2270,2270,2270,0
20230706,121300,93935445,2270,2270,2270,2270,0
20230706,121200,93935445,2270,2270,2270,2270,0
20230706,121100,93935445,2270,2270,2270,2270,0
20230706,121000,93935445,2270,2270,2270,2270,0
20230706,120900,93935445,2270,2270,2270,2270,1
20230706,120800,93933175,2265,2265,2265,2265,0
20230706,120700,93933175,2265,2265,2265,2265,1
20230706,120600,93930910,2270,2270,2270,2270,0
20230706,120500,93930910,2270,2260,2270,2255,4
20230706,120400,93921860,2270,2270,2270,2270,1
20230706,120300,93919590,2265,2265,2265,2265,0
20230706,120200,93919590,2265,2265,2265,2265,65
20230706,120100,93772365,2260,2260,2260,2260,300
20230706,120000,93094365,2265,2265,2265,2265,34
20230706,115900,93017355,2265,2265,2265,2265,0
20230706,115800,93017355,2265,2265,2265,2265,1
20230706,115700,93015090,2255,2255,2255,2255,0
20230706,115600,93015090,2255,2255,2255,2255,0
20230706,115500,93015090,2255,2255,2255,2255,0
20230706,115400,93015090,2255,2255,2255,2255,0
20230706,115300,93015090,2255,2260,2260,2255,49
20230706,115200,92904590,2255,2255,2255,2255,0
20230706,115100,92904590,2255,2255,2255,2255,100
20230706,115000,92679090,2255,2255,2255,2255,113
20230706,114900,92424275,2255,2265,2265,2255,2740
20230706,114800,86242385,2270,2270,2270,2270,0
20230706,114700,86242385,2270,2270,2270,2270,0
20230706,114600,86242385,2270,2270,2270,2270,0
20230706,114500,86242385,2270,2270,2270,2270,0
20230706,114400,86242385,2270,2270,2270,2270,11
20230706,114300,86217415,2270,2270,2285,2270,1117
20230706,114200,83674110,2270,2270,2270,2270,200
20230706,114100,83220110,2265,2265,2265,2265,0
20230706,114000,83220110,2265,2265,2265,2265,1007
20230706,113900,80939255,2265,2265,2265,2260,16
20230706,113800,80903085,2260,2260,2260,2260,45
20230706,113700,80801385,2260,2260,2270,2260,10220
20230706,113600,57702640,2265,2260,2265,2240,1265
20230706,113500,54843830,2260,2240,2260,2240,5000
20230706,113400,43607355,2240,2240,2240,2240,0
20230706,113300,43607355,2240,2240,2240,2240,0
20230706,113200,43607355,2240,2240,2240,2240,1
20230706,113100,43605115,2235,2235,2235,2235,0
20230706,113000,43605115,2235,2235,2235,2235,0
20230706,112900,43605115,2235,2235,2235,2235,0
20230706,112800,43605115,2235,2235,2235,2235,0
20230706,112700,43605115,2235,2235,2235,2235,0
20230706,112600,43605115,2235,2235,2235,2235,0
20230706,112500,43605115,2235,2235,2235,2235,0
20230706,112400,43605115,2235,2235,2235,2235,0
20230706,112300,43605115,2235,2235,2235,2235,0
20230706,112200,43605115,2235,2235,2235,2235,0
20230706,112100,43605115,2235,2235,2235,2235,0
20230706,112000,43605115,2235,2235,2235,2235,0
20230706,111900,43605115,2235,2235,2235,2235,0
20230706,111800,43605115,2235,2235,2235,2235,0
20230706,111700,43605115,2235,2235,2235,2235,0
20230706,111600,43605115,2235,2235,2235,2235,0
20230706,111500,43605115,2235,2235,2235,2235,0
20230706,111400,43605115,2235,2235,2235,2235,0
20230706,111300,43605115,2235,2235,2235,2235,0
20230706,111200,43605115,2235,2235,2235,2235,0
20230706,111100,43605115,2235,2235,2235,2235,0
20230706,111000,43605115,2235,2235,2235,2235,140
20230706,110900,43292215,2240,2240,2240,2240,0
20230706,110800,43292215,2240,2240,2240,2240,0
20230706,110700,43292215,2240,2240,2240,2240,0
20230706,110600,43292215,2240,2240,2240,2240,0
20230706,110500,43292215,2240,2240,2240,2240,0
20230706,110400,43292215,2240,2240,2240,2240,0
20230706,110300,43292215,2240,2240,2240,2240,2
20230706,110200,43287735,2240,2240,2240,2240,0
20230706,110100,43287735,2240,2240,2240,2240,0
20230706,110000,43287735,2240,2240,2240,2240,0
20230706,105900,43287735,2240,2240,2240,2240,0
20230706,105800,43287735,2240,2240,2240,2240,0
20230706,105700,43287735,2240,2240,2240,2240,50
20230706,105600,43175735,2240,2240,2240,2240,0
20230706,105500,43175735,2240,2240,2240,2240,0
20230706,105400,43175735,2240,2240,2240,2240,0
20230706,105300,43175735,2240,2240,2240,2240,0
20230706,105200,43175735,2240,2240,2240,2240,0
20230706,105100,43175735,2240,2240,2240,2240,0
20230706,105000,43175735,2240,2240,2240,2240,0
20230706,104900,43175735,2240,2240,2240,2240,0
20230706,104800,43175735,2240,2240,2240,2240,0
20230706,104700,43175735,2240,2240,2240,2240,0
20230706,104600,43175735,2240,2240,2240,2240,0
20230706,104500,43175735,2240,2240,2240,2240,0
20230706,104400,43175735,2240,2240,2240,2240,0
20230706,104300,43175735,2240,2240,2240,2240,48
20230706,104200,43068215,2235,2235,2235,2235,0
20230706,104100,43068215,2235,2235,2235,2235,12
20230706,104000,43041395,2235,2235,2235,2235,4
20230706,103900,43032455,2235,2235,2235,2235,2111
20230706,103800,38314370,2240,2240,2240,2240,233
20230706,103700,37792450,2255,2255,2255,2255,44
20230706,103600,37693230,2255,2225,2255,2225,2258
20230706,103500,32632215,2225,2215,2225,2210,3379
20230706,103400,25116120,2215,2215,2215,2215,257
20230706,103300,24546865,2215,2215,2215,2215,0
20230706,103200,24546865,2215,2215,2215,2215,0
20230706,103100,24546865,2215,2215,2215,2215,748
20230706,103000,22890045,2215,2215,2215,2215,0
20230706,102900,22890045,2215,2215,2215,2215,295
20230706,102800,22236620,2210,2210,2210,2210,0
20230706,102700,22236620,2210,2210,2210,2210,0
20230706,102600,22236620,2210,2210,2210,2210,25
20230706,102500,22181370,2210,2210,2210,2210,992
20230706,102400,19989050,2210,2210,2210,2210,0
20230706,102300,19989050,2210,2210,2210,2210,0
20230706,102200,19989050,2210,2210,2210,2210,3174
20230706,102100,12974510,2210,2210,2210,2210,0
20230706,102000,12974510,2210,2210,2210,2210,0
20230706,101900,12974510,2210,2215,2215,2210,72
20230706,101800,12815375,2210,2215,2215,2210,1000
20230706,101700,10603320,2220,2220,2220,2220,0
20230706,101600,10603320,2220,2220,2220,2220,8
20230706,101500,10585560,2225,2225,2225,2225,0
20230706,101400,10585560,2225,2225,2225,2225,0
20230706,101300,10585560,2225,2225,2225,2225,0
20230706,101200,10585560,2225,2225,2225,2225,0
20230706,101100,10585560,2225,2225,2225,2225,0
20230706,101000,10585560,2225,2225,2225,2225,0
20230706,100900,10585560,2225,2225,2225,2225,0
20230706,100800,10585560,2225,2225,2225,2225,0
20230706,100700,10585560,2225,2225,2225,2225,0
20230706,100600,10585560,2225,2225,2225,2225,0
20230706,100500,10585560,2225,2225,2225,2225,0
20230706,100400,10585560,2225,2225,2225,2225,0
20230706,100300,10585560,2225,2225,2225,2225,0
20230706,100200,10585560,2225,2225,2225,2225,0
20230706,100100,10585560,2225,2225,2225,2225,0
20230706,100000,10585560,2225,2220,2225,2220,1001
20230706,095900,8358350,2225,2225,2225,2225,152
20230706,095800,8020150,2225,2225,2225,2225,0
20230706,095700,8020150,2225,2225,2225,2225,0
20230706,095600,8020150,2225,2225,2225,2225,0
20230706,095500,8020150,2225,2225,2225,2225,0
20230706,095400,8020150,2225,2225,2225,2225,0
20230706,095300,8020150,2225,2225,2225,2225,0
20230706,095200,8020150,2225,2225,2225,2225,0
20230706,095100,8020150,2225,2225,2225,2225,0
20230706,095000,8020150,2225,2225,2225,2225,0
20230706,094900,8020150,2225,2225,2225,2225,0
20230706,094800,8020150,2225,2225,2225,2225,0
20230706,094700,8020150,2225,2225,2225,2225,0
20230706,094600,8020150,2225,2225,2225,2225,0
20230706,094500,8020150,2225,2225,2225,2225,0
20230706,094400,8020150,2225,2225,2225,2225,0
20230706,094300,8020150,2225,2225,2225,2225,3
20230706,094200,8013475,2225,2225,2225,2225,0
20230706,094100,8013475,2225,2225,2225,2225,0
20230706,094000,8013475,2225,2225,2225,2225,0
20230706,093900,8013475,2225,2225,2225,2225,0
20230706,093800,8013475,2225,2225,2225,2225,5
20230706,093700,8002350,2225,2225,2225,2225,2
20230706,093600,7997900,2225,2225,2225,2225,0
20230706,093500,7997900,2225,2225,2225,2225,1
20230706,093400,7995675,2225,2225,2225,2225,3
20230706,093300,7989000,2215,2215,2215,2215,0
20230706,093200,7989000,2215,2215,2215,2215,4
20230706,093100,7980140,2210,2210,2210,2210,0
20230706,093000,7980140,2210,2210,2210,2210,0
20230706,092900,7980140,2210,2210,2210,2210,0
20230706,092800,7980140,2210,2215,2215,2210,469
20230706,092700,6943485,2225,2225,2225,2225,0
20230706,092600,6943485,2225,2225,2225,2225,0
20230706,092500,6943485,2225,2225,2225,2225,0
20230706,092400,6943485,2225,2225,2225,2225,0
20230706,092300,6943485,2225,2225,2225,2225,0
20230706,092200,6943485,2225,2225,2225,2225,0
20230706,092100,6943485,2225,2225,2225,2225,0
20230706,092000,6943485,2225,2225,2225,2225,1
20230706,091900,6941260,2225,2225,2225,2225,0
20230706,091800,6941260,2225,2225,2225,2225,0
20230706,091700,6941260,2225,2225,2225,2225,0
20230706,091600,6941260,2225,2225,2225,2225,0
20230706,091500,6941260,2225,2225,2225,2225,0
20230706,091400,6941260,2225,2225,2225,2225,0
20230706,091300,6941260,2225,2225,2225,2225,0
20230706,091200,6941260,2225,2225,2225,2225,258
20230706,091100,6367210,2215,2215,2215,2215,0
20230706,091000,6367210,2215,2215,2215,2215,57
20230706,090900,6240955,2215,2215,2215,2215,0
20230706,090800,6240955,2215,2215,2215,2215,55
20230706,090700,6119130,2205,2210,2210,2205,1524
20230706,090600,2752755,2225,2225,2225,2225,13
20230706,090500,2723830,2225,2225,2225,2225,0
20230706,090400,2723830,2225,2225,2225,2225,0
20230706,090300,2723830,2225,2225,2225,2210,601
20230706,090200,1390500,2235,2230,2235,2220,555
20230706,090100,156325,2235,2235,2235,2235,0
20230706,090000,156325,2235,2230,2235,2230,70