KissMeData/065950/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,192700,175889165,3000,3000,3000,3000,1664
20230703,192600,175889165,3000,3000,3000,3000,0
20230703,192500,175889165,3000,3000,3000,3000,0
20230703,192400,175889165,3000,3000,3000,3000,0
20230703,192300,175889165,3000,3000,3000,3000,0
20230703,192200,175889165,3000,3000,3000,3000,0
20230703,192100,175889165,3000,3000,3000,3000,0
20230703,192000,175889165,3000,3000,3000,3000,0
20230703,191900,175889165,3000,3000,3000,3000,0
20230703,191800,175889165,3000,3000,3000,3000,0
20230703,191700,175889165,3000,3000,3000,3000,0
20230703,191600,175889165,3000,3000,3000,3000,0
20230703,191500,175889165,3000,3000,3000,3000,0
20230703,191400,175889165,3000,3000,3000,3000,0
20230703,191300,175889165,3000,3000,3000,3000,0
20230703,191200,175889165,3000,3000,3000,3000,0
20230703,191100,175889165,3000,3000,3000,3000,0
20230703,191000,175889165,3000,3000,3000,3000,0
20230703,190900,175889165,3000,3000,3000,3000,0
20230703,190800,175889165,3000,3000,3000,3000,0
20230703,190700,175889165,3000,3000,3000,3000,0
20230703,190600,175889165,3000,3000,3000,3000,0
20230703,190500,175889165,3000,3000,3000,3000,0
20230703,190400,175889165,3000,3000,3000,3000,0
20230703,190300,175889165,3000,3000,3000,3000,0
20230703,190200,175889165,3000,3000,3000,3000,0
20230703,190100,175889165,3000,3000,3000,3000,0
20230703,190000,175889165,3000,3000,3000,3000,0
20230703,185900,175889165,3000,3000,3000,3000,0
20230703,185800,175889165,3000,3000,3000,3000,0
20230703,185700,175889165,3000,3000,3000,3000,1664
20230703,185600,175889165,3000,3000,3000,3000,0
20230703,185500,175889165,3000,3000,3000,3000,0
20230703,185400,175889165,3000,3000,3000,3000,0
20230703,185300,175889165,3000,3000,3000,3000,0
20230703,185200,175889165,3000,3000,3000,3000,0
20230703,185100,175889165,3000,3000,3000,3000,0
20230703,185000,175889165,3000,3000,3000,3000,0
20230703,184900,175889165,3000,3000,3000,3000,0
20230703,184800,175889165,3000,3000,3000,3000,0
20230703,184700,175889165,3000,3000,3000,3000,0
20230703,184600,175889165,3000,3000,3000,3000,0
20230703,184500,175889165,3000,3000,3000,3000,0
20230703,184400,175889165,3000,3000,3000,3000,0
20230703,184300,175889165,3000,3000,3000,3000,0
20230703,184200,175889165,3000,3000,3000,3000,0
20230703,184100,175889165,3000,3000,3000,3000,0
20230703,184000,175889165,3000,3000,3000,3000,0
20230703,183900,175889165,3000,3000,3000,3000,0
20230703,183800,175889165,3000,3000,3000,3000,0
20230703,183700,175889165,3000,3000,3000,3000,0
20230703,183600,175889165,3000,3000,3000,3000,0
20230703,183500,175889165,3000,3000,3000,3000,0
20230703,183400,175889165,3000,3000,3000,3000,0
20230703,183300,175889165,3000,3000,3000,3000,0
20230703,183200,175889165,3000,3000,3000,3000,0
20230703,183100,175889165,3000,3000,3000,3000,0
20230703,183000,175889165,3000,3000,3000,3000,0
20230703,182900,175889165,3000,3000,3000,3000,0
20230703,182800,175889165,3000,3000,3000,3000,0
20230703,182700,175889165,3000,3000,3000,3000,1664
20230703,182600,175889165,3000,3000,3000,3000,0
20230703,182500,175889165,3000,3000,3000,3000,0
20230703,182400,175889165,3000,3000,3000,3000,0
20230703,182300,175889165,3000,3000,3000,3000,0
20230703,182200,175889165,3000,3000,3000,3000,0
20230703,182100,175889165,3000,3000,3000,3000,0
20230703,182000,175889165,3000,3000,3000,3000,0
20230703,181900,175889165,3000,3000,3000,3000,0
20230703,181800,175889165,3000,3000,3000,3000,0
20230703,181700,175889165,3000,3000,3000,3000,0
20230703,181600,175889165,3000,3000,3000,3000,0
20230703,181500,175889165,3000,3000,3000,3000,0
20230703,181400,175889165,3000,3000,3000,3000,0
20230703,181300,175889165,3000,3000,3000,3000,0
20230703,181200,175889165,3000,3000,3000,3000,0
20230703,181100,175889165,3000,3000,3000,3000,0
20230703,181000,175889165,3000,3000,3000,3000,0
20230703,180900,175889165,3000,3000,3000,3000,0
20230703,180800,175889165,3000,3000,3000,3000,0
20230703,180700,175889165,3000,3000,3000,3000,0
20230703,180600,175889165,3000,3000,3000,3000,0
20230703,180500,175889165,3000,3000,3000,3000,0
20230703,180400,175889165,3000,3000,3000,3000,0
20230703,180300,175889165,3000,3000,3000,3000,0
20230703,180200,175889165,3000,3000,3000,3000,0
20230703,180100,175889165,3000,3000,3000,3000,0
20230703,180000,175889165,3000,3000,3000,3000,0
20230703,175900,175889165,3000,3000,3000,3000,0
20230703,175800,175889165,3000,3000,3000,3000,0
20230703,175700,175889165,3000,3000,3000,3000,1664
20230703,175600,175889165,3000,3000,3000,3000,0
20230703,175500,175889165,3000,3000,3000,3000,0
20230703,175400,175889165,3000,3000,3000,3000,0
20230703,175300,175889165,3000,3000,3000,3000,0
20230703,175200,175889165,3000,3000,3000,3000,0
20230703,175100,175889165,3000,3000,3000,3000,0
20230703,175000,175889165,3000,3000,3000,3000,0
20230703,174900,175889165,3000,3000,3000,3000,0
20230703,174800,175889165,3000,3000,3000,3000,0
20230703,174700,175889165,3000,3000,3000,3000,0
20230703,174600,175889165,3000,3000,3000,3000,0
20230703,174500,175889165,3000,3000,3000,3000,0
20230703,174400,175889165,3000,3000,3000,3000,0
20230703,174300,175889165,3000,3000,3000,3000,0
20230703,174200,175889165,3000,3000,3000,3000,0
20230703,174100,175889165,3000,3000,3000,3000,0
20230703,174000,175889165,3000,3000,3000,3000,0
20230703,173900,175889165,3000,3000,3000,3000,0
20230703,173800,175889165,3000,3000,3000,3000,0
20230703,173700,175889165,3000,3000,3000,3000,0
20230703,173600,175889165,3000,3000,3000,3000,0
20230703,173500,175889165,3000,3000,3000,3000,0
20230703,173400,175889165,3000,3000,3000,3000,0
20230703,173300,175889165,3000,3000,3000,3000,0
20230703,173200,175889165,3000,3000,3000,3000,0
20230703,173100,175889165,3000,3000,3000,3000,0
20230703,173000,175889165,3000,3000,3000,3000,0
20230703,172900,175889165,3000,3000,3000,3000,0
20230703,172800,175889165,3000,3000,3000,3000,0
20230703,172700,175889165,3000,3000,3000,3000,1664
20230703,172600,175889165,3000,3000,3000,3000,0
20230703,172500,175889165,3000,3000,3000,3000,0
20230703,172400,175889165,3000,3000,3000,3000,0
20230703,172300,175889165,3000,3000,3000,3000,0
20230703,172200,175889165,3000,3000,3000,3000,0
20230703,172100,175889165,3000,3000,3000,3000,0
20230703,172000,175889165,3000,3000,3000,3000,0
20230703,171900,175889165,3000,3000,3000,3000,0
20230703,171800,175889165,3000,3000,3000,3000,0
20230703,171700,175889165,3000,3000,3000,3000,0
20230703,171600,175889165,3000,3000,3000,3000,0
20230703,171500,175889165,3000,3000,3000,3000,0
20230703,171400,175889165,3000,3000,3000,3000,0
20230703,171300,175889165,3000,3000,3000,3000,0
20230703,171200,175889165,3000,3000,3000,3000,0
20230703,171100,175889165,3000,3000,3000,3000,0
20230703,171000,175889165,3000,3000,3000,3000,0
20230703,170900,175889165,3000,3000,3000,3000,0
20230703,170800,175889165,3000,3000,3000,3000,0
20230703,170700,175889165,3000,3000,3000,3000,0
20230703,170600,175889165,3000,3000,3000,3000,0
20230703,170500,175889165,3000,3000,3000,3000,0
20230703,170400,175889165,3000,3000,3000,3000,0
20230703,170300,175889165,3000,3000,3000,3000,0
20230703,170200,175889165,3000,3000,3000,3000,0
20230703,170100,175889165,3000,3000,3000,3000,0
20230703,170000,175889165,3000,3000,3000,3000,0
20230703,165900,175889165,3000,3000,3000,3000,0
20230703,165800,175889165,3000,3000,3000,3000,0
20230703,165700,175889165,3000,3000,3000,3000,1664
20230703,165600,175889165,3000,3000,3000,3000,0
20230703,165500,175889165,3000,3000,3000,3000,0
20230703,165400,175889165,3000,3000,3000,3000,0
20230703,165300,175889165,3000,3000,3000,3000,0
20230703,165200,175889165,3000,3000,3000,3000,0
20230703,165100,175889165,3000,3000,3000,3000,0
20230703,165000,175889165,3000,3000,3000,3000,0
20230703,164900,175889165,3000,3000,3000,3000,0
20230703,164800,175889165,3000,3000,3000,3000,0
20230703,164700,175889165,3000,3000,3000,3000,0
20230703,164600,175889165,3000,3000,3000,3000,0
20230703,164500,175889165,3000,3000,3000,3000,0
20230703,164400,175889165,3000,3000,3000,3000,0
20230703,164300,175889165,3000,3000,3000,3000,0
20230703,164200,175889165,3000,3000,3000,3000,0
20230703,164100,175889165,3000,3000,3000,3000,0
20230703,164000,175889165,3000,3000,3000,3000,0
20230703,163900,175889165,3000,3000,3000,3000,0
20230703,163800,175889165,3000,3000,3000,3000,0
20230703,163700,175889165,3000,3000,3000,3000,0
20230703,163600,175889165,3000,3000,3000,3000,0
20230703,163500,175889165,3000,3000,3000,3000,0
20230703,163400,175889165,3000,3000,3000,3000,0
20230703,163300,175889165,3000,3000,3000,3000,0
20230703,163200,175889165,3000,3000,3000,3000,0
20230703,163100,175889165,3000,3000,3000,3000,0
20230703,163000,175889165,3000,3000,3000,3000,0
20230703,162900,175889165,3000,3000,3000,3000,0
20230703,162800,175889165,3000,3000,3000,3000,0
20230703,162700,175889165,3000,3000,3000,3000,1664
20230703,162600,175889165,3000,3000,3000,3000,0
20230703,162500,175889165,3000,3000,3000,3000,0
20230703,162400,175889165,3000,3000,3000,3000,0
20230703,162300,175889165,3000,3000,3000,3000,0
20230703,162200,175889165,3000,3000,3000,3000,0
20230703,162100,175889165,3000,3000,3000,3000,0
20230703,162000,175889165,3000,3000,3000,3000,0
20230703,161900,175889165,3000,3000,3000,3000,0
20230703,161800,175889165,3000,3000,3000,3000,0
20230703,161700,175889165,3000,3000,3000,3000,0
20230703,161600,175889165,3000,3000,3000,3000,0
20230703,161500,175889165,3000,3000,3000,3000,0
20230703,161400,175889165,3000,3000,3000,3000,0
20230703,161300,175889165,3000,3000,3000,3000,0
20230703,161200,175889165,3000,3000,3000,3000,0
20230703,161100,175889165,3000,3000,3000,3000,0
20230703,161000,175889165,3000,3000,3000,3000,0
20230703,160900,175889165,3000,3000,3000,3000,0
20230703,160800,175889165,3000,3000,3000,3000,0
20230703,160700,175889165,3000,3000,3000,3000,0
20230703,160600,175889165,3000,3000,3000,3000,0
20230703,160500,175889165,3000,3000,3000,3000,0
20230703,160400,175889165,3000,3000,3000,3000,0
20230703,160300,175889165,3000,3000,3000,3000,0
20230703,160200,175889165,3000,3000,3000,3000,0
20230703,160100,175889165,3000,3000,3000,3000,0
20230703,160000,175889165,3000,3000,3000,3000,0
20230703,155900,175889165,3000,3000,3000,3000,0
20230703,155800,175889165,3000,3000,3000,3000,0
20230703,155700,175889165,3000,3000,3000,3000,1664
20230703,155600,175889165,3000,3000,3000,3000,0
20230703,155500,175889165,3000,3000,3000,3000,0
20230703,155400,175889165,3000,3000,3000,3000,0
20230703,155300,175889165,3000,3000,3000,3000,0
20230703,155200,175889165,3000,3000,3000,3000,0
20230703,155100,175889165,3000,3000,3000,3000,0
20230703,155000,175889165,3000,3000,3000,3000,0
20230703,154900,175889165,3000,3000,3000,3000,0
20230703,154800,175889165,3000,3000,3000,3000,0
20230703,154700,175889165,3000,3000,3000,3000,0
20230703,154600,175889165,3000,3000,3000,3000,0
20230703,154500,175889165,3000,3000,3000,3000,0
20230703,154400,175889165,3000,3000,3000,3000,0
20230703,154300,175889165,3000,3000,3000,3000,0
20230703,154200,175889165,3000,3000,3000,3000,0
20230703,154100,175889165,3000,3000,3000,3000,0
20230703,154000,175889165,3000,3000,3000,3000,0
20230703,153900,175889165,3000,3000,3000,3000,0
20230703,153800,175889165,3000,3000,3000,3000,0
20230703,153700,175889165,3000,3000,3000,3000,0
20230703,153600,175889165,3000,3000,3000,3000,0
20230703,153500,175889165,3000,3000,3000,3000,0
20230703,153400,175889165,3000,3000,3000,3000,0
20230703,153300,175889165,3000,3000,3000,3000,0
20230703,153200,175889165,3000,3000,3000,3000,0
20230703,153100,175889165,3000,3000,3000,3000,0
20230703,153000,175889165,3000,3000,3000,3000,1664
20230703,152900,170897165,3020,3020,3020,3020,0
20230703,152800,170897165,3020,3020,3020,3020,0
20230703,152700,170897165,3020,3020,3020,3020,0
20230703,152600,170897165,3020,3020,3020,3020,0
20230703,152500,170897165,3020,3020,3020,3020,0
20230703,152400,170897165,3020,3020,3020,3020,0
20230703,152300,170897165,3020,3020,3020,3020,0
20230703,152200,170897165,3020,3020,3020,3020,0
20230703,152100,170897165,3020,3020,3020,3020,0
20230703,152000,170897165,3020,3020,3020,3020,0
20230703,151900,170897165,3020,3005,3020,3000,1365
20230703,151800,166795050,3015,3010,3015,3010,11
20230703,151700,166761935,3010,3010,3015,3005,13
20230703,151600,166722825,3005,3015,3015,3005,40
20230703,151500,166602615,3005,3010,3010,3005,18
20230703,151400,166548460,3015,3015,3015,3015,0
20230703,151300,166548460,3015,3015,3015,3015,15
20230703,151200,166503235,3010,3010,3010,3010,0
20230703,151100,166503235,3010,3015,3015,3010,91
20230703,151000,166229315,3015,3015,3015,3015,10
20230703,150900,166199165,3015,3015,3015,3015,0
20230703,150800,166199165,3015,3015,3015,3015,3
20230703,150700,166190120,3015,3015,3015,3015,200
20230703,150600,165587120,3015,3015,3015,3015,0
20230703,150500,165587120,3015,3015,3015,3015,0
20230703,150400,165587120,3015,3015,3015,3015,1
20230703,150300,165584105,3015,3015,3015,3015,100
20230703,150200,165282605,3010,3015,3015,3010,2
20230703,150100,165276580,3010,3010,3010,3010,0
20230703,150000,165276580,3010,3010,3010,3010,2780
20230703,145900,156908780,3010,3000,3010,3000,16
20230703,145800,156860770,3000,3000,3000,3000,1
20230703,145700,156857770,3010,3010,3010,3010,1000
20230703,145600,153847770,3010,3010,3010,3010,0
20230703,145500,153847770,3010,3010,3010,3010,0
20230703,145400,153847770,3010,3010,3010,3010,0
20230703,145300,153847770,3010,3010,3010,3010,0
20230703,145200,153847770,3010,3010,3010,3010,0
20230703,145100,153847770,3010,3010,3010,3010,3
20230703,145000,153838740,3010,3010,3010,3010,0
20230703,144900,153838740,3010,3010,3010,3010,1
20230703,144800,153835730,3000,3000,3000,3000,0
20230703,144700,153835730,3000,3000,3000,3000,1
20230703,144600,153832730,3005,3005,3005,3005,0
20230703,144500,153832730,3005,3005,3005,3005,2400
20230703,144400,146620730,3005,3005,3005,3005,0
20230703,144300,146620730,3005,3005,3005,3005,0
20230703,144200,146620730,3005,3005,3005,3005,0
20230703,144100,146620730,3005,3005,3005,3005,0
20230703,144000,146620730,3005,3005,3005,3005,0
20230703,143900,146620730,3005,3005,3005,3005,0
20230703,143800,146620730,3005,3005,3005,3005,0
20230703,143700,146620730,3005,3005,3005,3005,0
20230703,143600,146620730,3005,3005,3005,3005,0
20230703,143500,146620730,3005,3005,3005,3005,1
20230703,143400,146617725,3005,3005,3005,3005,0
20230703,143300,146617725,3005,3005,3005,3005,1
20230703,143200,146614720,2990,2990,2990,2990,200
20230703,143100,146016720,2990,2990,2990,2990,500
20230703,143000,144521720,3005,3005,3005,3005,0
20230703,142900,144521720,3005,3005,3005,3005,1
20230703,142800,144518715,2995,3000,3000,2995,272
20230703,142700,143704070,2995,3000,3000,2995,135
20230703,142600,143299740,3005,3005,3005,3005,0
20230703,142500,143299740,3005,3005,3005,3005,29
20230703,142400,143212595,3005,3005,3005,3005,0
20230703,142300,143212595,3005,3005,3005,3005,0
20230703,142200,143212595,3005,3005,3005,3005,1
20230703,142100,143209590,2995,2995,2995,2995,100
20230703,142000,142910090,3005,3005,3005,3005,0
20230703,141900,142910090,3005,3005,3005,3005,0
20230703,141800,142910090,3005,3005,3005,3005,1
20230703,141700,142907085,3000,3000,3000,3000,403
20230703,141600,141698085,3000,3000,3000,3000,10
20230703,141500,141668085,2995,2995,2995,2995,0
20230703,141400,141668085,2995,2995,2995,2995,0
20230703,141300,141668085,2995,3000,3000,2995,509
20230703,141200,140143580,2995,2995,2995,2995,0
20230703,141100,140143580,2995,2995,2995,2995,0
20230703,141000,140143580,2995,2995,2995,2995,0
20230703,140900,140143580,2995,2995,2995,2995,0
20230703,140800,140143580,2995,2995,2995,2995,0
20230703,140700,140143580,2995,2995,2995,2995,0
20230703,140600,140143580,2995,2995,2995,2995,610
20230703,140500,138316630,2995,2995,2995,2995,0
20230703,140400,138316630,2995,2995,2995,2995,0
20230703,140300,138316630,2995,2995,2995,2995,200
20230703,140200,137717630,2995,2995,2995,2995,33
20230703,140100,137618795,3005,3005,3005,3005,0
20230703,140000,137618795,3005,3005,3005,3005,0
20230703,135900,137618795,3005,3005,3005,3005,0
20230703,135800,137618795,3005,3005,3005,3005,0
20230703,135700,137618795,3005,3005,3005,3005,0
20230703,135600,137618795,3005,3005,3005,3005,10
20230703,135500,137588745,3000,3000,3000,3000,0
20230703,135400,137588745,3000,3000,3000,3000,0
20230703,135300,137588745,3000,3000,3000,3000,0
20230703,135200,137588745,3000,3000,3000,3000,0
20230703,135100,137588745,3000,3000,3000,3000,0
20230703,135000,137588745,3000,3000,3000,3000,1001
20230703,134900,134585745,3000,3000,3000,3000,0
20230703,134800,134585745,3000,3000,3000,3000,0
20230703,134700,134585745,3000,3000,3000,3000,0
20230703,134600,134585745,3000,3000,3000,3000,0
20230703,134500,134585745,3000,3000,3000,3000,0
20230703,134400,134585745,3000,3000,3000,3000,0
20230703,134300,134585745,3000,3000,3000,3000,171
20230703,134200,134072745,3000,3000,3000,3000,0
20230703,134100,134072745,3000,3000,3000,3000,0
20230703,134000,134072745,3000,3000,3000,3000,14
20230703,133900,134030745,3000,3000,3000,3000,14
20230703,133800,133988745,3000,3000,3000,3000,0
20230703,133700,133988745,3000,3000,3000,3000,0
20230703,133600,133988745,3000,3000,3000,3000,0
20230703,133500,133988745,3000,3000,3000,3000,0
20230703,133400,133988745,3000,3000,3000,3000,0
20230703,133300,133988745,3000,3000,3000,3000,0
20230703,133200,133988745,3000,3000,3000,3000,442
20230703,133100,132662745,3005,3005,3005,3005,1159
20230703,133000,129179950,3010,3010,3010,3010,0
20230703,132900,129179950,3010,3010,3010,3010,0
20230703,132800,129179950,3010,3010,3010,3010,1
20230703,132700,129176940,3005,3005,3005,3005,0
20230703,132600,129176940,3005,3005,3005,3005,100
20230703,132500,128876440,3005,3005,3005,3005,300
20230703,132400,127974940,3005,3005,3005,3005,293
20230703,132300,127094475,3005,3005,3005,3005,0
20230703,132200,127094475,3005,3005,3005,3005,115
20230703,132100,126748900,3010,3010,3010,3010,0
20230703,132000,126748900,3010,3010,3010,3010,0
20230703,131900,126748900,3010,3005,3010,3005,201
20230703,131800,126144890,3010,3010,3010,3010,0
20230703,131700,126144890,3010,3010,3010,3010,0
20230703,131600,126144890,3010,3010,3010,3010,0
20230703,131500,126144890,3010,3010,3010,3010,205
20230703,131400,125527840,3010,3010,3010,3010,0
20230703,131300,125527840,3010,3010,3010,3010,0
20230703,131200,125527840,3010,3010,3010,3010,30
20230703,131100,125437540,3010,3010,3010,3010,0
20230703,131000,125437540,3010,3010,3010,3010,0
20230703,130900,125437540,3010,3010,3010,3010,0
20230703,130800,125437540,3010,3010,3010,3010,0
20230703,130700,125437540,3010,3010,3010,3010,0
20230703,130600,125437540,3010,3010,3010,3010,0
20230703,130500,125437540,3010,3010,3010,3010,1
20230703,130400,125434530,3010,3010,3010,3010,0
20230703,130300,125434530,3010,3010,3010,3010,0
20230703,130200,125434530,3010,3010,3010,3010,0
20230703,130100,125434530,3010,3010,3010,3010,50
20230703,130000,125284030,3010,3010,3010,3010,122
20230703,125900,124916810,3015,3015,3015,3015,0
20230703,125800,124916810,3015,3015,3015,3015,0
20230703,125700,124916810,3015,3015,3015,3015,0
20230703,125600,124916810,3015,3015,3015,3015,316
20230703,125500,123964070,3015,3015,3015,3015,0
20230703,125400,123964070,3015,3015,3015,3015,0
20230703,125300,123964070,3015,3015,3015,3015,0
20230703,125200,123964070,3015,3015,3015,3015,0
20230703,125100,123964070,3015,3015,3015,3015,0
20230703,125000,123964070,3015,3015,3015,3015,0
20230703,124900,123964070,3015,3015,3015,3015,0
20230703,124800,123964070,3015,3015,3015,3015,0
20230703,124700,123964070,3015,3015,3015,3015,0
20230703,124600,123964070,3015,3015,3015,3015,614
20230703,124500,122112860,3015,3015,3015,3015,0
20230703,124400,122112860,3015,3015,3015,3015,0
20230703,124300,122112860,3015,3015,3015,3015,0
20230703,124200,122112860,3015,3015,3015,3015,0
20230703,124100,122112860,3015,3015,3015,3015,0
20230703,124000,122112860,3015,3015,3015,3015,0
20230703,123900,122112860,3015,3015,3015,3015,0
20230703,123800,122112860,3015,3015,3015,3015,0
20230703,123700,122112860,3015,3015,3015,3015,0
20230703,123600,122112860,3015,3015,3015,3015,115
20230703,123500,121766135,3015,3015,3015,3015,5
20230703,123400,121751060,3020,3020,3020,3020,0
20230703,123300,121751060,3020,3020,3020,3020,0
20230703,123200,121751060,3020,3020,3020,3020,331
20230703,123100,120751440,3010,3020,3020,3010,80
20230703,123000,120510240,3020,3020,3020,3020,0
20230703,122900,120510240,3020,3020,3020,3020,0
20230703,122800,120510240,3020,3020,3020,3020,0
20230703,122700,120510240,3020,3020,3020,3020,0
20230703,122600,120510240,3020,3020,3020,3020,0
20230703,122500,120510240,3020,3020,3020,3020,0
20230703,122400,120510240,3020,3020,3020,3020,0
20230703,122300,120510240,3020,3020,3020,3020,0
20230703,122200,120510240,3020,3020,3020,3020,0
20230703,122100,120510240,3020,3020,3020,3020,101
20230703,122000,120205220,3015,3015,3015,3015,0
20230703,121900,120205220,3015,3015,3015,3015,1055
20230703,121800,117024395,3015,3015,3015,3015,0
20230703,121700,117024395,3015,3015,3015,3015,0
20230703,121600,117024395,3015,3015,3015,3015,205
20230703,121500,116406320,3015,3015,3015,3015,0
20230703,121400,116406320,3015,3015,3015,3015,20
20230703,121300,116346020,3015,3015,3015,3015,502
20230703,121200,114832490,3015,3015,3015,3015,0
20230703,121100,114832490,3015,3015,3015,3015,0
20230703,121000,114832490,3015,3015,3015,3015,0
20230703,120900,114832490,3015,3015,3015,3015,0
20230703,120800,114832490,3015,3015,3015,3015,1259
20230703,120700,111036605,3020,3020,3020,3020,0
20230703,120600,111036605,3020,3020,3020,3020,157
20230703,120500,110562465,3020,3020,3020,3020,0
20230703,120400,110562465,3020,3020,3020,3020,0
20230703,120300,110562465,3020,3020,3020,3020,4
20230703,120200,110550385,3025,3025,3025,3025,55
20230703,120100,110384010,3020,3020,3020,3020,50
20230703,120000,110233010,3020,3020,3020,3020,0
20230703,115900,110233010,3020,3020,3020,3020,0
20230703,115800,110233010,3020,3020,3020,3020,0
20230703,115700,110233010,3020,3020,3020,3020,0
20230703,115600,110233010,3020,3020,3020,3020,0
20230703,115500,110233010,3020,3020,3020,3020,33
20230703,115400,110133350,3020,3020,3020,3020,196
20230703,115300,109541430,3025,3025,3025,3025,1
20230703,115200,109538405,3020,3025,3025,3020,74
20230703,115100,109314875,3025,3025,3025,3025,1
20230703,115000,109311850,3025,3025,3025,3025,0
20230703,114900,109311850,3025,3025,3025,3025,0
20230703,114800,109311850,3025,3025,3025,3025,0
20230703,114700,109311850,3025,3025,3025,3020,4
20230703,114600,109299760,3020,3020,3020,3020,0
20230703,114500,109299760,3020,3020,3020,3020,0
20230703,114400,109299760,3020,3020,3020,3020,1814
20230703,114300,103821480,3015,3015,3015,3015,44
20230703,114200,103688820,3015,3020,3020,3015,330
20230703,114100,102693720,3020,3020,3020,3020,0
20230703,114000,102693720,3020,3020,3020,3020,0
20230703,113900,102693720,3020,3020,3020,3020,0
20230703,113800,102693720,3020,3020,3020,3020,0
20230703,113700,102693720,3020,3020,3020,3020,0
20230703,113600,102693720,3020,3020,3020,3020,0
20230703,113500,102693720,3020,3020,3020,3020,0
20230703,113400,102693720,3020,3020,3020,3020,0
20230703,113300,102693720,3020,3020,3020,3020,0
20230703,113200,102693720,3020,3020,3020,3020,0
20230703,113100,102693720,3020,3020,3020,3020,0
20230703,113000,102693720,3020,3020,3020,3020,0
20230703,112900,102693720,3020,3020,3020,3020,0
20230703,112800,102693720,3020,3020,3020,3020,0
20230703,112700,102693720,3020,3020,3020,3020,0
20230703,112600,102693720,3020,3020,3020,3020,0
20230703,112500,102693720,3020,3020,3020,3020,0
20230703,112400,102693720,3020,3020,3020,3020,0
20230703,112300,102693720,3020,3020,3020,3020,0
20230703,112200,102693720,3020,3020,3020,3020,1
20230703,112100,102690700,3020,3020,3020,3020,1
20230703,112000,102687680,3015,3015,3015,3015,0
20230703,111900,102687680,3015,3015,3015,3015,0
20230703,111800,102687680,3015,3015,3015,3015,0
20230703,111700,102687680,3015,3010,3015,3010,800
20230703,111600,100277180,3010,3020,3020,3010,6
20230703,111500,100259090,3015,3015,3015,3015,333
20230703,111400,99255095,3015,3015,3015,3015,0
20230703,111300,99255095,3015,3015,3015,3015,6
20230703,111200,99237005,3020,3020,3020,3020,0
20230703,111100,99237005,3020,3020,3020,3020,55
20230703,111000,99070905,3020,3020,3020,3020,0
20230703,110900,99070905,3020,3020,3020,3020,0
20230703,110800,99070905,3020,3020,3020,3020,0
20230703,110700,99070905,3020,3020,3020,3020,0
20230703,110600,99070905,3020,3020,3020,3020,1
20230703,110500,99067885,3015,3010,3015,3010,1531
20230703,110400,94452205,3010,3010,3010,3010,0
20230703,110300,94452205,3010,3010,3010,3010,200
20230703,110200,93850205,3010,3010,3010,3010,0
20230703,110100,93850205,3010,3010,3010,3010,62
20230703,110000,93663585,3010,3010,3010,3010,0
20230703,105900,93663585,3010,3010,3010,3010,0
20230703,105800,93663585,3010,3010,3010,3010,0
20230703,105700,93663585,3010,3010,3010,3005,1173
20230703,105600,90133165,3005,3005,3005,3005,0
20230703,105500,90133165,3005,3010,3010,3005,7
20230703,105400,90112115,3005,3005,3005,3005,0
20230703,105300,90112115,3005,3005,3005,3005,5
20230703,105200,90097090,3010,3010,3010,3010,0
20230703,105100,90097090,3010,3010,3010,3010,0
20230703,105000,90097090,3010,3010,3010,3010,0
20230703,104900,90097090,3010,3010,3010,3010,1
20230703,104800,90094080,3010,3010,3010,3010,0
20230703,104700,90094080,3010,3010,3010,3010,45
20230703,104600,89958630,3015,3015,3015,3015,0
20230703,104500,89958630,3015,3015,3015,3015,0
20230703,104400,89958630,3015,3015,3015,3015,0
20230703,104300,89958630,3015,3015,3015,3015,0
20230703,104200,89958630,3015,3015,3015,3015,1
20230703,104100,89955615,3005,3005,3005,3005,0
20230703,104000,89955615,3005,3010,3010,3005,338
20230703,103900,88939255,3015,3010,3015,3010,288
20230703,103800,88072370,3015,3015,3015,3015,209
20230703,103700,87442235,3010,3010,3010,3010,152
20230703,103600,86984715,3010,3010,3010,3010,6
20230703,103500,86966655,3015,3015,3015,3015,20
20230703,103400,86906355,3015,3015,3015,3015,0
20230703,103300,86906355,3015,3015,3015,3015,0
20230703,103200,86906355,3015,3015,3015,3015,0
20230703,103100,86906355,3015,3015,3015,3015,0
20230703,103000,86906355,3015,3015,3015,3015,300
20230703,102900,86001855,3015,3010,3015,3010,35
20230703,102800,85896480,3010,3010,3010,3010,0
20230703,102700,85896480,3010,3010,3010,3010,0
20230703,102600,85896480,3010,3010,3010,3010,0
20230703,102500,85896480,3010,3010,3010,3010,892
20230703,102400,83211560,3010,3010,3010,3010,0
20230703,102300,83211560,3010,3010,3010,3010,33
20230703,102200,83112230,3010,3005,3010,3005,42
20230703,102100,82986015,3005,3005,3005,3005,6
20230703,102000,82967985,3005,3005,3005,3005,200
20230703,101900,82366985,3010,3010,3010,3010,0
20230703,101800,82366985,3010,3010,3010,3010,182
20230703,101700,81819165,3010,3010,3010,3010,0
20230703,101600,81819165,3010,3010,3010,3010,200
20230703,101500,81217165,3010,3010,3010,3010,17
20230703,101400,81165995,3010,3010,3010,3010,500
20230703,101300,79660995,3010,3010,3010,3010,0
20230703,101200,79660995,3010,3010,3010,3010,0
20230703,101100,79660995,3010,3010,3010,3010,0
20230703,101000,79660995,3010,3010,3010,3010,1
20230703,100900,79657985,3000,3000,3000,3000,2
20230703,100800,79651985,3010,3010,3010,3010,0
20230703,100700,79651985,3010,3010,3010,3010,0
20230703,100600,79651985,3010,3010,3010,3010,1
20230703,100500,79648975,3000,3000,3000,3000,6
20230703,100400,79630975,3000,3000,3000,3000,129
20230703,100300,79243975,3010,3010,3010,3010,0
20230703,100200,79243975,3010,3010,3010,3010,3
20230703,100100,79234945,3010,3010,3010,3010,1
20230703,100000,79231935,3000,3005,3005,3000,338
20230703,095900,78216275,3000,3010,3010,3000,631
20230703,095800,76320500,3010,3010,3010,3010,0
20230703,095700,76320500,3010,3010,3010,3010,0
20230703,095600,76320500,3010,3005,3010,3005,101
20230703,095500,76016990,3010,3010,3010,3010,0
20230703,095400,76016990,3010,3010,3010,3010,0
20230703,095300,76016990,3010,3010,3010,3010,0
20230703,095200,76016990,3010,3010,3010,3010,1
20230703,095100,76013980,3010,3010,3010,3010,1
20230703,095000,76010970,3005,3010,3010,3005,400
20230703,094900,74808555,3015,3015,3015,3015,0
20230703,094800,74808555,3015,3015,3015,3015,0
20230703,094700,74808555,3015,3015,3015,3015,0
20230703,094600,74808555,3015,3015,3015,3015,8
20230703,094500,74784435,3015,3015,3015,3015,0
20230703,094400,74784435,3015,3015,3015,3015,0
20230703,094300,74784435,3015,3015,3015,3015,0
20230703,094200,74784435,3015,3015,3015,3015,0
20230703,094100,74784435,3015,3010,3015,3010,103
20230703,094000,74474390,3015,3015,3015,3015,50
20230703,093900,74323640,3010,3010,3010,3010,4
20230703,093800,74311600,3015,3015,3015,3015,3
20230703,093700,74302555,3015,3015,3015,3015,12
20230703,093600,74266375,3010,3010,3010,3010,311
20230703,093500,73330265,3010,3010,3010,3010,579
20230703,093400,71587475,3010,3010,3010,3010,1
20230703,093300,71584465,3005,3005,3005,3005,585
20230703,093200,69826540,3005,3010,3010,3005,155
20230703,093100,69360240,3010,3010,3010,3010,1000
20230703,093000,66350240,3010,3010,3010,3010,0
20230703,092900,66350240,3010,3010,3010,3010,0
20230703,092800,66350240,3010,3010,3010,3010,279
20230703,092700,65510450,3010,3010,3010,3010,8
20230703,092600,65486370,3010,3010,3010,3010,0
20230703,092500,65486370,3010,3010,3010,3010,500
20230703,092400,63981370,3010,3010,3010,3010,0
20230703,092300,63981370,3010,3010,3010,3010,500
20230703,092200,62476370,3015,3015,3015,3015,7
20230703,092100,62455265,3015,3010,3015,3010,240
20230703,092000,61731865,3010,3010,3010,3010,7
20230703,091900,61710795,3015,3015,3015,3015,500
20230703,091800,60203295,3010,3010,3010,3010,0
20230703,091700,60203295,3010,3010,3010,3010,1005
20230703,091600,57178245,3015,3015,3015,3015,1148
20230703,091500,53717025,3010,3010,3010,3010,347
20230703,091400,52672555,3010,3010,3010,3010,1071
20230703,091300,49448845,3010,3015,3015,3010,47
20230703,091200,49307290,3015,2995,3015,2995,12325
20230703,091100,12244500,3000,3000,3000,3000,5
20230703,091000,12229500,2990,3000,3000,2990,217
20230703,090900,11579670,2990,2990,2990,2990,0
20230703,090800,11579670,2990,2990,2990,2990,0
20230703,090700,11579670,2990,3000,3010,2990,1496
20230703,090600,7092185,2995,2995,2995,2995,1043
20230703,090500,3968400,2995,2995,2995,2995,34
20230703,090400,3866570,2995,2985,2995,2985,547
20230703,090300,2231225,2985,2975,2985,2975,73
20230703,090200,2013660,2970,2970,2970,2970,0
20230703,090100,2013660,2970,2970,2970,2970,0
20230703,090000,2013660,2970,2970,2970,2970,678