KissMeData/081580/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193700,105825585,2800,2800,2800,2800,1324
20230704,193600,105825585,2800,2800,2800,2800,0
20230704,193500,105825585,2800,2800,2800,2800,0
20230704,193400,105825585,2800,2800,2800,2800,0
20230704,193300,105825585,2800,2800,2800,2800,0
20230704,193200,105825585,2800,2800,2800,2800,0
20230704,193100,105825585,2800,2800,2800,2800,0
20230704,193000,105825585,2800,2800,2800,2800,0
20230704,192900,105825585,2800,2800,2800,2800,0
20230704,192800,105825585,2800,2800,2800,2800,0
20230704,192700,105825585,2800,2800,2800,2800,0
20230704,192600,105825585,2800,2800,2800,2800,0
20230704,192500,105825585,2800,2800,2800,2800,0
20230704,192400,105825585,2800,2800,2800,2800,0
20230704,192300,105825585,2800,2800,2800,2800,0
20230704,192200,105825585,2800,2800,2800,2800,0
20230704,192100,105825585,2800,2800,2800,2800,0
20230704,192000,105825585,2800,2800,2800,2800,0
20230704,191900,105825585,2800,2800,2800,2800,0
20230704,191800,105825585,2800,2800,2800,2800,0
20230704,191700,105825585,2800,2800,2800,2800,0
20230704,191600,105825585,2800,2800,2800,2800,0
20230704,191500,105825585,2800,2800,2800,2800,0
20230704,191400,105825585,2800,2800,2800,2800,0
20230704,191300,105825585,2800,2800,2800,2800,0
20230704,191200,105825585,2800,2800,2800,2800,0
20230704,191100,105825585,2800,2800,2800,2800,0
20230704,191000,105825585,2800,2800,2800,2800,0
20230704,190900,105825585,2800,2800,2800,2800,0
20230704,190800,105825585,2800,2800,2800,2800,0
20230704,190700,105825585,2800,2800,2800,2800,1324
20230704,190600,105825585,2800,2800,2800,2800,0
20230704,190500,105825585,2800,2800,2800,2800,0
20230704,190400,105825585,2800,2800,2800,2800,0
20230704,190300,105825585,2800,2800,2800,2800,0
20230704,190200,105825585,2800,2800,2800,2800,0
20230704,190100,105825585,2800,2800,2800,2800,0
20230704,190000,105825585,2800,2800,2800,2800,0
20230704,185900,105825585,2800,2800,2800,2800,0
20230704,185800,105825585,2800,2800,2800,2800,0
20230704,185700,105825585,2800,2800,2800,2800,0
20230704,185600,105825585,2800,2800,2800,2800,0
20230704,185500,105825585,2800,2800,2800,2800,0
20230704,185400,105825585,2800,2800,2800,2800,0
20230704,185300,105825585,2800,2800,2800,2800,0
20230704,185200,105825585,2800,2800,2800,2800,0
20230704,185100,105825585,2800,2800,2800,2800,0
20230704,185000,105825585,2800,2800,2800,2800,0
20230704,184900,105825585,2800,2800,2800,2800,0
20230704,184800,105825585,2800,2800,2800,2800,0
20230704,184700,105825585,2800,2800,2800,2800,0
20230704,184600,105825585,2800,2800,2800,2800,0
20230704,184500,105825585,2800,2800,2800,2800,0
20230704,184400,105825585,2800,2800,2800,2800,0
20230704,184300,105825585,2800,2800,2800,2800,0
20230704,184200,105825585,2800,2800,2800,2800,0
20230704,184100,105825585,2800,2800,2800,2800,0
20230704,184000,105825585,2800,2800,2800,2800,0
20230704,183900,105825585,2800,2800,2800,2800,0
20230704,183800,105825585,2800,2800,2800,2800,0
20230704,183700,105825585,2800,2800,2800,2800,1324
20230704,183600,105825585,2800,2800,2800,2800,0
20230704,183500,105825585,2800,2800,2800,2800,0
20230704,183400,105825585,2800,2800,2800,2800,0
20230704,183300,105825585,2800,2800,2800,2800,0
20230704,183200,105825585,2800,2800,2800,2800,0
20230704,183100,105825585,2800,2800,2800,2800,0
20230704,183000,105825585,2800,2800,2800,2800,0
20230704,182900,105825585,2800,2800,2800,2800,0
20230704,182800,105825585,2800,2800,2800,2800,0
20230704,182700,105825585,2800,2800,2800,2800,0
20230704,182600,105825585,2800,2800,2800,2800,0
20230704,182500,105825585,2800,2800,2800,2800,0
20230704,182400,105825585,2800,2800,2800,2800,0
20230704,182300,105825585,2800,2800,2800,2800,0
20230704,182200,105825585,2800,2800,2800,2800,0
20230704,182100,105825585,2800,2800,2800,2800,0
20230704,182000,105825585,2800,2800,2800,2800,0
20230704,181900,105825585,2800,2800,2800,2800,0
20230704,181800,105825585,2800,2800,2800,2800,0
20230704,181700,105825585,2800,2800,2800,2800,0
20230704,181600,105825585,2800,2800,2800,2800,0
20230704,181500,105825585,2800,2800,2800,2800,0
20230704,181400,105825585,2800,2800,2800,2800,0
20230704,181300,105825585,2800,2800,2800,2800,0
20230704,181200,105825585,2800,2800,2800,2800,0
20230704,181100,105825585,2800,2800,2800,2800,0
20230704,181000,105825585,2800,2800,2800,2800,0
20230704,180900,105825585,2800,2800,2800,2800,0
20230704,180800,105825585,2800,2800,2800,2800,0
20230704,180700,105825585,2800,2800,2800,2800,1324
20230704,180600,105825585,2800,2800,2800,2800,0
20230704,180500,105825585,2800,2800,2800,2800,0
20230704,180400,105825585,2800,2800,2800,2800,0
20230704,180300,105825585,2800,2800,2800,2800,0
20230704,180200,105825585,2800,2800,2800,2800,0
20230704,180100,105825585,2800,2800,2800,2800,0
20230704,180000,105825585,2800,2800,2800,2800,0
20230704,175900,105825585,2800,2800,2800,2800,0
20230704,175800,105825585,2800,2800,2800,2800,0
20230704,175700,105825585,2800,2800,2800,2800,0
20230704,175600,105825585,2800,2800,2800,2800,0
20230704,175500,105825585,2800,2800,2800,2800,0
20230704,175400,105825585,2800,2800,2800,2800,0
20230704,175300,105825585,2800,2800,2800,2800,0
20230704,175200,105825585,2800,2800,2800,2800,0
20230704,175100,105825585,2800,2800,2800,2800,0
20230704,175000,105825585,2800,2800,2800,2800,0
20230704,174900,105825585,2800,2800,2800,2800,0
20230704,174800,105825585,2800,2800,2800,2800,0
20230704,174700,105825585,2800,2800,2800,2800,0
20230704,174600,105825585,2800,2800,2800,2800,0
20230704,174500,105825585,2800,2800,2800,2800,0
20230704,174400,105825585,2800,2800,2800,2800,0
20230704,174300,105825585,2800,2800,2800,2800,0
20230704,174200,105825585,2800,2800,2800,2800,0
20230704,174100,105825585,2800,2800,2800,2800,0
20230704,174000,105825585,2800,2800,2800,2800,0
20230704,173900,105825585,2800,2800,2800,2800,0
20230704,173800,105825585,2800,2800,2800,2800,0
20230704,173700,105825585,2800,2800,2800,2800,1324
20230704,173600,105825585,2800,2800,2800,2800,0
20230704,173500,105825585,2800,2800,2800,2800,0
20230704,173400,105825585,2800,2800,2800,2800,0
20230704,173300,105825585,2800,2800,2800,2800,0
20230704,173200,105825585,2800,2800,2800,2800,0
20230704,173100,105825585,2800,2800,2800,2800,0
20230704,173000,105825585,2800,2800,2800,2800,0
20230704,172900,105825585,2800,2800,2800,2800,0
20230704,172800,105825585,2800,2800,2800,2800,0
20230704,172700,105825585,2800,2800,2800,2800,0
20230704,172600,105825585,2800,2800,2800,2800,0
20230704,172500,105825585,2800,2800,2800,2800,0
20230704,172400,105825585,2800,2800,2800,2800,0
20230704,172300,105825585,2800,2800,2800,2800,0
20230704,172200,105825585,2800,2800,2800,2800,0
20230704,172100,105825585,2800,2800,2800,2800,0
20230704,172000,105825585,2800,2800,2800,2800,0
20230704,171900,105825585,2800,2800,2800,2800,0
20230704,171800,105825585,2800,2800,2800,2800,0
20230704,171700,105825585,2800,2800,2800,2800,0
20230704,171600,105825585,2800,2800,2800,2800,0
20230704,171500,105825585,2800,2800,2800,2800,0
20230704,171400,105825585,2800,2800,2800,2800,0
20230704,171300,105825585,2800,2800,2800,2800,0
20230704,171200,105825585,2800,2800,2800,2800,0
20230704,171100,105825585,2800,2800,2800,2800,0
20230704,171000,105825585,2800,2800,2800,2800,0
20230704,170900,105825585,2800,2800,2800,2800,0
20230704,170800,105825585,2800,2800,2800,2800,0
20230704,170700,105825585,2800,2800,2800,2800,1324
20230704,170600,105825585,2800,2800,2800,2800,0
20230704,170500,105825585,2800,2800,2800,2800,0
20230704,170400,105825585,2800,2800,2800,2800,0
20230704,170300,105825585,2800,2800,2800,2800,0
20230704,170200,105825585,2800,2800,2800,2800,0
20230704,170100,105825585,2800,2800,2800,2800,0
20230704,170000,105825585,2800,2800,2800,2800,0
20230704,165900,105825585,2800,2800,2800,2800,0
20230704,165800,105825585,2800,2800,2800,2800,0
20230704,165700,105825585,2800,2800,2800,2800,0
20230704,165600,105825585,2800,2800,2800,2800,0
20230704,165500,105825585,2800,2800,2800,2800,0
20230704,165400,105825585,2800,2800,2800,2800,0
20230704,165300,105825585,2800,2800,2800,2800,0
20230704,165200,105825585,2800,2800,2800,2800,0
20230704,165100,105825585,2800,2800,2800,2800,0
20230704,165000,105825585,2800,2800,2800,2800,0
20230704,164900,105825585,2800,2800,2800,2800,0
20230704,164800,105825585,2800,2800,2800,2800,0
20230704,164700,105825585,2800,2800,2800,2800,0
20230704,164600,105825585,2800,2800,2800,2800,0
20230704,164500,105825585,2800,2800,2800,2800,0
20230704,164400,105825585,2800,2800,2800,2800,0
20230704,164300,105825585,2800,2800,2800,2800,0
20230704,164200,105825585,2800,2800,2800,2800,0
20230704,164100,105825585,2800,2800,2800,2800,0
20230704,164000,105825585,2800,2800,2800,2800,0
20230704,163900,105825585,2800,2800,2800,2800,0
20230704,163800,105825585,2800,2800,2800,2800,0
20230704,163700,105825585,2800,2800,2800,2800,1324
20230704,163600,105825585,2800,2800,2800,2800,0
20230704,163500,105825585,2800,2800,2800,2800,0
20230704,163400,105825585,2800,2800,2800,2800,0
20230704,163300,105825585,2800,2800,2800,2800,0
20230704,163200,105825585,2800,2800,2800,2800,0
20230704,163100,105825585,2800,2800,2800,2800,0
20230704,163000,105825585,2800,2800,2800,2800,0
20230704,162900,105825585,2800,2800,2800,2800,0
20230704,162800,105825585,2800,2800,2800,2800,0
20230704,162700,105825585,2800,2800,2800,2800,0
20230704,162600,105825585,2800,2800,2800,2800,0
20230704,162500,105825585,2800,2800,2800,2800,0
20230704,162400,105825585,2800,2800,2800,2800,0
20230704,162300,105825585,2800,2800,2800,2800,0
20230704,162200,105825585,2800,2800,2800,2800,0
20230704,162100,105825585,2800,2800,2800,2800,0
20230704,162000,105825585,2800,2800,2800,2800,0
20230704,161900,105825585,2800,2800,2800,2800,0
20230704,161800,105825585,2800,2800,2800,2800,0
20230704,161700,105825585,2800,2800,2800,2800,0
20230704,161600,105825585,2800,2800,2800,2800,0
20230704,161500,105825585,2800,2800,2800,2800,0
20230704,161400,105825585,2800,2800,2800,2800,0
20230704,161300,105825585,2800,2800,2800,2800,0
20230704,161200,105825585,2800,2800,2800,2800,0
20230704,161100,105825585,2800,2800,2800,2800,0
20230704,161000,105825585,2800,2800,2800,2800,0
20230704,160900,105825585,2800,2800,2800,2800,0
20230704,160800,105825585,2800,2800,2800,2800,0
20230704,160700,105825585,2800,2800,2800,2800,1324
20230704,160600,105825585,2800,2800,2800,2800,0
20230704,160500,105825585,2800,2800,2800,2800,0
20230704,160400,105825585,2800,2800,2800,2800,0
20230704,160300,105825585,2800,2800,2800,2800,0
20230704,160200,105825585,2800,2800,2800,2800,0
20230704,160100,105825585,2800,2800,2800,2800,0
20230704,160000,105825585,2800,2800,2800,2800,0
20230704,155900,105825585,2800,2800,2800,2800,0
20230704,155800,105825585,2800,2800,2800,2800,0
20230704,155700,105825585,2800,2800,2800,2800,0
20230704,155600,105825585,2800,2800,2800,2800,0
20230704,155500,105825585,2800,2800,2800,2800,0
20230704,155400,105825585,2800,2800,2800,2800,0
20230704,155300,105825585,2800,2800,2800,2800,0
20230704,155200,105825585,2800,2800,2800,2800,0
20230704,155100,105825585,2800,2800,2800,2800,0
20230704,155000,105825585,2800,2800,2800,2800,0
20230704,154900,105825585,2800,2800,2800,2800,0
20230704,154800,105825585,2800,2800,2800,2800,0
20230704,154700,105825585,2800,2800,2800,2800,0
20230704,154600,105825585,2800,2800,2800,2800,0
20230704,154500,105825585,2800,2800,2800,2800,0
20230704,154400,105825585,2800,2800,2800,2800,0
20230704,154300,105825585,2800,2800,2800,2800,0
20230704,154200,105825585,2800,2800,2800,2800,0
20230704,154100,105825585,2800,2800,2800,2800,0
20230704,154000,105825585,2800,2800,2800,2800,0
20230704,153900,105825585,2800,2800,2800,2800,0
20230704,153800,105825585,2800,2800,2800,2800,0
20230704,153700,105825585,2800,2800,2800,2800,1324
20230704,153600,105825585,2800,2800,2800,2800,0
20230704,153500,105825585,2800,2800,2800,2800,0
20230704,153400,105825585,2800,2800,2800,2800,0
20230704,153300,105825585,2800,2800,2800,2800,0
20230704,153200,105825585,2800,2800,2800,2800,0
20230704,153100,105825585,2800,2800,2800,2800,0
20230704,153000,105825585,2800,2800,2800,2800,1324
20230704,152900,102118385,2790,2790,2790,2790,0
20230704,152800,102118385,2790,2790,2790,2790,0
20230704,152700,102118385,2790,2790,2790,2790,0
20230704,152600,102118385,2790,2790,2790,2790,0
20230704,152500,102118385,2790,2790,2790,2790,0
20230704,152400,102118385,2790,2790,2790,2790,0
20230704,152300,102118385,2790,2790,2790,2790,0
20230704,152200,102118385,2790,2790,2790,2790,0
20230704,152100,102118385,2790,2790,2790,2790,0
20230704,152000,102118385,2790,2790,2790,2790,0
20230704,151900,102118385,2790,2790,2790,2790,172
20230704,151800,101638505,2790,2790,2790,2790,0
20230704,151700,101638505,2790,2790,2790,2790,0
20230704,151600,101638505,2790,2790,2790,2790,0
20230704,151500,101638505,2790,2790,2790,2790,0
20230704,151400,101638505,2790,2790,2790,2790,0
20230704,151300,101638505,2790,2790,2790,2790,150
20230704,151200,101220005,2790,2785,2790,2785,194
20230704,151100,100679680,2785,2785,2785,2785,1
20230704,151000,100676895,2780,2780,2780,2780,200
20230704,150900,100120895,2785,2785,2785,2785,0
20230704,150800,100120895,2785,2785,2785,2785,0
20230704,150700,100120895,2785,2785,2785,2785,0
20230704,150600,100120895,2785,2785,2785,2785,0
20230704,150500,100120895,2785,2785,2785,2785,17
20230704,150400,100073550,2785,2785,2785,2785,0
20230704,150300,100073550,2785,2785,2785,2785,10
20230704,150200,100045700,2780,2780,2780,2780,0
20230704,150100,100045700,2780,2780,2780,2780,0
20230704,150000,100045700,2780,2780,2780,2780,0
20230704,145900,100045700,2780,2780,2780,2780,0
20230704,145800,100045700,2780,2780,2780,2780,0
20230704,145700,100045700,2780,2780,2780,2780,109
20230704,145600,99742680,2780,2780,2780,2780,155
20230704,145500,99311780,2780,2780,2780,2780,3
20230704,145400,99303440,2790,2790,2790,2790,0
20230704,145300,99303440,2790,2790,2790,2790,0
20230704,145200,99303440,2790,2790,2790,2790,0
20230704,145100,99303440,2790,2790,2790,2790,405
20230704,145000,98173490,2790,2790,2790,2790,1045
20230704,144900,95257940,2790,2790,2790,2790,0
20230704,144800,95257940,2790,2790,2790,2790,0
20230704,144700,95257940,2790,2790,2790,2790,0
20230704,144600,95257940,2790,2790,2790,2790,0
20230704,144500,95257940,2790,2790,2790,2790,0
20230704,144400,95257940,2790,2790,2790,2790,0
20230704,144300,95257940,2790,2790,2790,2790,0
20230704,144200,95257940,2790,2790,2790,2790,0
20230704,144100,95257940,2790,2790,2790,2790,0
20230704,144000,95257940,2790,2790,2790,2790,1
20230704,143900,95255150,2785,2785,2785,2785,0
20230704,143800,95255150,2785,2785,2785,2785,0
20230704,143700,95255150,2785,2785,2785,2785,0
20230704,143600,95255150,2785,2785,2785,2785,0
20230704,143500,95255150,2785,2785,2785,2785,0
20230704,143400,95255150,2785,2785,2785,2785,0
20230704,143300,95255150,2785,2785,2785,2785,0
20230704,143200,95255150,2785,2785,2785,2785,0
20230704,143100,95255150,2785,2785,2785,2785,0
20230704,143000,95255150,2785,2785,2785,2785,0
20230704,142900,95255150,2785,2785,2785,2785,0
20230704,142800,95255150,2785,2785,2785,2785,0
20230704,142700,95255150,2785,2785,2785,2785,0
20230704,142600,95255150,2785,2785,2785,2785,0
20230704,142500,95255150,2785,2785,2785,2785,0
20230704,142400,95255150,2785,2785,2785,2785,0
20230704,142300,95255150,2785,2785,2785,2785,0
20230704,142200,95255150,2785,2785,2785,2785,0
20230704,142100,95255150,2785,2785,2785,2785,0
20230704,142000,95255150,2785,2785,2785,2785,179
20230704,141900,94756635,2780,2780,2780,2780,0
20230704,141800,94756635,2780,2780,2780,2780,0
20230704,141700,94756635,2780,2790,2790,2780,13
20230704,141600,94720435,2780,2780,2780,2780,0
20230704,141500,94720435,2780,2780,2780,2780,0
20230704,141400,94720435,2780,2780,2780,2780,0
20230704,141300,94720435,2780,2780,2780,2780,80
20230704,141200,94498035,2780,2780,2780,2780,0
20230704,141100,94498035,2780,2780,2780,2780,30
20230704,141000,94414635,2780,2780,2780,2780,0
20230704,140900,94414635,2780,2780,2780,2780,0
20230704,140800,94414635,2780,2780,2780,2780,0
20230704,140700,94414635,2780,2780,2780,2780,0
20230704,140600,94414635,2780,2780,2780,2780,0
20230704,140500,94414635,2780,2780,2780,2780,0
20230704,140400,94414635,2780,2780,2780,2780,7
20230704,140300,94395175,2790,2790,2790,2790,0
20230704,140200,94395175,2790,2790,2790,2790,0
20230704,140100,94395175,2790,2790,2790,2790,13
20230704,140000,94358905,2790,2790,2790,2790,0
20230704,135900,94358905,2790,2790,2790,2790,0
20230704,135800,94358905,2790,2790,2790,2790,0
20230704,135700,94358905,2790,2790,2790,2790,0
20230704,135600,94358905,2790,2790,2790,2790,0
20230704,135500,94358905,2790,2790,2790,2790,0
20230704,135400,94358905,2790,2790,2790,2790,0
20230704,135300,94358905,2790,2790,2790,2790,0
20230704,135200,94358905,2790,2790,2790,2790,500
20230704,135100,92963905,2790,2790,2790,2790,0
20230704,135000,92963905,2790,2790,2790,2790,0
20230704,134900,92963905,2790,2790,2790,2790,107
20230704,134800,92665375,2785,2785,2785,2785,0
20230704,134700,92665375,2785,2785,2785,2785,0
20230704,134600,92665375,2785,2785,2785,2785,0
20230704,134500,92665375,2785,2785,2785,2785,10
20230704,134400,92637525,2790,2790,2790,2790,0
20230704,134300,92637525,2790,2790,2790,2790,0
20230704,134200,92637525,2790,2790,2790,2790,2
20230704,134100,92631945,2790,2790,2790,2790,0
20230704,134000,92631945,2790,2790,2790,2790,0
20230704,133900,92631945,2790,2790,2790,2790,0
20230704,133800,92631945,2790,2790,2790,2790,0
20230704,133700,92631945,2790,2790,2790,2790,100
20230704,133600,92352945,2790,2790,2790,2790,0
20230704,133500,92352945,2790,2790,2790,2790,0
20230704,133400,92352945,2790,2790,2790,2790,500
20230704,133300,90957945,2790,2790,2790,2790,0
20230704,133200,90957945,2790,2790,2790,2790,0
20230704,133100,90957945,2790,2790,2790,2790,2
20230704,133000,90952365,2790,2790,2790,2790,22
20230704,132900,90890985,2790,2790,2790,2790,0
20230704,132800,90890985,2790,2790,2790,2790,0
20230704,132700,90890985,2790,2790,2790,2790,0
20230704,132600,90890985,2790,2790,2790,2790,0
20230704,132500,90890985,2790,2790,2790,2790,144
20230704,132400,90489225,2790,2790,2790,2790,0
20230704,132300,90489225,2790,2790,2790,2790,0
20230704,132200,90489225,2790,2790,2790,2790,0
20230704,132100,90489225,2790,2790,2790,2790,0
20230704,132000,90489225,2790,2790,2790,2790,0
20230704,131900,90489225,2790,2790,2790,2790,0
20230704,131800,90489225,2790,2790,2790,2790,0
20230704,131700,90489225,2790,2790,2790,2790,0
20230704,131600,90489225,2790,2790,2790,2790,1
20230704,131500,90486435,2780,2780,2780,2780,0
20230704,131400,90486435,2780,2780,2780,2780,101
20230704,131300,90205655,2780,2780,2780,2780,0
20230704,131200,90205655,2780,2780,2780,2780,0
20230704,131100,90205655,2780,2780,2780,2780,0
20230704,131000,90205655,2780,2780,2780,2780,0
20230704,130900,90205655,2780,2780,2780,2780,0
20230704,130800,90205655,2780,2780,2780,2780,9
20230704,130700,90180635,2790,2790,2790,2790,0
20230704,130600,90180635,2790,2790,2790,2790,0
20230704,130500,90180635,2790,2790,2790,2790,0
20230704,130400,90180635,2790,2790,2790,2790,0
20230704,130300,90180635,2790,2790,2790,2790,0
20230704,130200,90180635,2790,2790,2790,2790,30
20230704,130100,90096935,2790,2790,2790,2790,1481
20230704,130000,85964945,2790,2790,2790,2790,0
20230704,125900,85964945,2790,2790,2790,2790,0
20230704,125800,85964945,2790,2790,2790,2790,0
20230704,125700,85964945,2790,2790,2790,2790,0
20230704,125600,85964945,2790,2790,2790,2790,0
20230704,125500,85964945,2790,2790,2790,2790,16
20230704,125400,85920305,2790,2790,2790,2790,384
20230704,125300,84848945,2790,2790,2790,2790,0
20230704,125200,84848945,2790,2790,2790,2790,0
20230704,125100,84848945,2790,2790,2790,2790,0
20230704,125000,84848945,2790,2790,2790,2790,6
20230704,124900,84832205,2790,2790,2790,2790,0
20230704,124800,84832205,2790,2790,2790,2790,0
20230704,124700,84832205,2790,2790,2790,2790,0
20230704,124600,84832205,2790,2790,2790,2790,0
20230704,124500,84832205,2790,2790,2790,2790,0
20230704,124400,84832205,2790,2790,2790,2790,0
20230704,124300,84832205,2790,2790,2790,2790,0
20230704,124200,84832205,2790,2790,2790,2790,115
20230704,124100,84511355,2790,2790,2790,2790,0
20230704,124000,84511355,2790,2790,2790,2790,0
20230704,123900,84511355,2790,2790,2790,2790,0
20230704,123800,84511355,2790,2790,2790,2790,0
20230704,123700,84511355,2790,2790,2790,2790,0
20230704,123600,84511355,2790,2790,2790,2790,0
20230704,123500,84511355,2790,2790,2790,2790,0
20230704,123400,84511355,2790,2790,2790,2790,0
20230704,123300,84511355,2790,2790,2790,2790,0
20230704,123200,84511355,2790,2790,2790,2790,0
20230704,123100,84511355,2790,2790,2790,2790,0
20230704,123000,84511355,2790,2790,2790,2790,0
20230704,122900,84511355,2790,2790,2790,2790,0
20230704,122800,84511355,2790,2790,2790,2790,0
20230704,122700,84511355,2790,2790,2790,2790,0
20230704,122600,84511355,2790,2790,2790,2790,0
20230704,122500,84511355,2790,2790,2790,2790,0
20230704,122400,84511355,2790,2790,2790,2790,0
20230704,122300,84511355,2790,2790,2790,2790,0
20230704,122200,84511355,2790,2790,2790,2790,0
20230704,122100,84511355,2790,2790,2790,2790,0
20230704,122000,84511355,2790,2790,2790,2790,0
20230704,121900,84511355,2790,2790,2790,2790,0
20230704,121800,84511355,2790,2790,2790,2790,0
20230704,121700,84511355,2790,2790,2790,2790,0
20230704,121600,84511355,2790,2790,2790,2790,0
20230704,121500,84511355,2790,2790,2790,2790,0
20230704,121400,84511355,2790,2790,2790,2790,0
20230704,121300,84511355,2790,2790,2790,2790,0
20230704,121200,84511355,2790,2790,2790,2790,1
20230704,121100,84508565,2790,2790,2790,2790,0
20230704,121000,84508565,2790,2790,2790,2790,0
20230704,120900,84508565,2790,2790,2790,2790,0
20230704,120800,84508565,2790,2790,2790,2790,0
20230704,120700,84508565,2790,2790,2790,2790,40
20230704,120600,84396965,2790,2790,2790,2790,0
20230704,120500,84396965,2790,2790,2790,2790,0
20230704,120400,84396965,2790,2790,2790,2790,1
20230704,120300,84394175,2780,2780,2780,2780,0
20230704,120200,84394175,2780,2780,2780,2780,0
20230704,120100,84394175,2780,2780,2780,2780,300
20230704,120000,83560175,2785,2785,2785,2785,0
20230704,115900,83560175,2785,2785,2785,2785,0
20230704,115800,83560175,2785,2785,2785,2785,0
20230704,115700,83560175,2785,2785,2785,2785,0
20230704,115600,83560175,2785,2785,2785,2785,15
20230704,115500,83518400,2785,2785,2785,2785,25
20230704,115400,83448775,2785,2785,2785,2785,0
20230704,115300,83448775,2785,2785,2785,2785,0
20230704,115200,83448775,2785,2785,2785,2785,0
20230704,115100,83448775,2785,2785,2785,2785,0
20230704,115000,83448775,2785,2785,2785,2785,0
20230704,114900,83448775,2785,2785,2785,2785,0
20230704,114800,83448775,2785,2785,2785,2785,0
20230704,114700,83448775,2785,2785,2785,2785,0
20230704,114600,83448775,2785,2785,2785,2785,0
20230704,114500,83448775,2785,2785,2785,2785,7
20230704,114400,83429280,2790,2790,2790,2790,0
20230704,114300,83429280,2790,2790,2790,2790,0
20230704,114200,83429280,2790,2790,2790,2790,0
20230704,114100,83429280,2790,2790,2790,2790,0
20230704,114000,83429280,2790,2790,2790,2790,0
20230704,113900,83429280,2790,2790,2790,2790,0
20230704,113800,83429280,2790,2790,2790,2790,1
20230704,113700,83426490,2785,2785,2785,2785,72
20230704,113600,83225970,2785,2785,2785,2785,0
20230704,113500,83225970,2785,2785,2785,2785,0
20230704,113400,83225970,2785,2785,2785,2785,0
20230704,113300,83225970,2785,2785,2785,2785,0
20230704,113200,83225970,2785,2785,2785,2785,0
20230704,113100,83225970,2785,2785,2785,2785,0
20230704,113000,83225970,2785,2785,2785,2785,0
20230704,112900,83225970,2785,2785,2785,2785,1
20230704,112800,83223185,2775,2775,2775,2775,0
20230704,112700,83223185,2775,2780,2780,2775,254
20230704,112600,82517255,2780,2780,2780,2780,0
20230704,112500,82517255,2780,2780,2780,2780,0
20230704,112400,82517255,2780,2780,2780,2780,34
20230704,112300,82422735,2780,2780,2780,2780,0
20230704,112200,82422735,2780,2780,2780,2780,0
20230704,112100,82422735,2780,2780,2780,2780,0
20230704,112000,82422735,2780,2780,2780,2780,0
20230704,111900,82422735,2780,2780,2780,2780,0
20230704,111800,82422735,2780,2780,2780,2780,0
20230704,111700,82422735,2780,2780,2780,2780,0
20230704,111600,82422735,2780,2780,2780,2780,0
20230704,111500,82422735,2780,2780,2780,2780,0
20230704,111400,82422735,2780,2780,2780,2780,0
20230704,111300,82422735,2780,2780,2780,2780,0
20230704,111200,82422735,2780,2780,2780,2780,0
20230704,111100,82422735,2780,2780,2780,2780,117
20230704,111000,82097475,2780,2780,2780,2780,0
20230704,110900,82097475,2780,2780,2780,2780,0
20230704,110800,82097475,2780,2780,2780,2780,0
20230704,110700,82097475,2780,2780,2780,2780,0
20230704,110600,82097475,2780,2780,2780,2780,0
20230704,110500,82097475,2780,2780,2780,2780,0
20230704,110400,82097475,2780,2780,2780,2780,0
20230704,110300,82097475,2780,2780,2780,2780,0
20230704,110200,82097475,2780,2790,2790,2780,100
20230704,110100,81819375,2790,2790,2790,2790,0
20230704,110000,81819375,2790,2790,2790,2790,0
20230704,105900,81819375,2790,2785,2790,2785,104
20230704,105800,81529715,2785,2785,2785,2785,0
20230704,105700,81529715,2785,2785,2785,2785,0
20230704,105600,81529715,2785,2785,2785,2785,0
20230704,105500,81529715,2785,2785,2785,2785,0
20230704,105400,81529715,2785,2785,2785,2785,0
20230704,105300,81529715,2785,2785,2785,2785,0
20230704,105200,81529715,2785,2785,2785,2785,0
20230704,105100,81529715,2785,2785,2785,2785,0
20230704,105000,81529715,2785,2785,2785,2785,0
20230704,104900,81529715,2785,2785,2785,2785,0
20230704,104800,81529715,2785,2785,2785,2785,0
20230704,104700,81529715,2785,2785,2785,2785,0
20230704,104600,81529715,2785,2785,2785,2785,48
20230704,104500,81396035,2785,2785,2785,2785,0
20230704,104400,81396035,2785,2785,2785,2785,2
20230704,104300,81390465,2775,2775,2775,2775,0
20230704,104200,81390465,2775,2775,2775,2775,0
20230704,104100,81390465,2775,2775,2775,2775,0
20230704,104000,81390465,2775,2775,2775,2775,0
20230704,103900,81390465,2775,2775,2775,2775,0
20230704,103800,81390465,2775,2780,2780,2775,292
20230704,103700,80578830,2780,2780,2780,2780,206
20230704,103600,80006150,2780,2780,2780,2780,0
20230704,103500,80006150,2780,2780,2780,2780,0
20230704,103400,80006150,2780,2780,2780,2780,0
20230704,103300,80006150,2780,2780,2780,2780,0
20230704,103200,80006150,2780,2780,2780,2780,0
20230704,103100,80006150,2780,2780,2780,2780,0
20230704,103000,80006150,2780,2785,2785,2780,3
20230704,102900,79997805,2785,2785,2785,2785,0
20230704,102800,79997805,2785,2785,2785,2785,0
20230704,102700,79997805,2785,2785,2785,2785,0
20230704,102600,79997805,2785,2785,2785,2785,54
20230704,102500,79847415,2785,2785,2785,2785,4
20230704,102400,79836275,2785,2785,2785,2785,20
20230704,102300,79780575,2780,2780,2780,2780,838
20230704,102200,77450935,2785,2790,2790,2785,342
20230704,102100,76497070,2790,2790,2790,2790,0
20230704,102000,76497070,2790,2790,2790,2790,0
20230704,101900,76497070,2790,2790,2790,2790,0
20230704,101800,76497070,2790,2790,2790,2790,19
20230704,101700,76444060,2780,2780,2780,2780,0
20230704,101600,76444060,2780,2780,2780,2780,44
20230704,101500,76321740,2785,2785,2785,2785,0
20230704,101400,76321740,2785,2785,2785,2785,0
20230704,101300,76321740,2785,2785,2785,2785,0
20230704,101200,76321740,2785,2785,2785,2785,0
20230704,101100,76321740,2785,2785,2785,2785,0
20230704,101000,76321740,2785,2785,2785,2785,0
20230704,100900,76321740,2785,2785,2785,2785,0
20230704,100800,76321740,2785,2785,2785,2785,500
20230704,100700,74929240,2785,2785,2785,2785,0
20230704,100600,74929240,2785,2785,2785,2785,100
20230704,100500,74650740,2785,2785,2785,2785,80
20230704,100400,74427940,2785,2785,2785,2785,69
20230704,100300,74235775,2785,2785,2785,2785,0
20230704,100200,74235775,2785,2785,2785,2785,100
20230704,100100,73957275,2785,2785,2785,2785,0
20230704,100000,73957275,2785,2785,2785,2785,0
20230704,095900,73957275,2785,2785,2785,2785,297
20230704,095800,73130130,2820,2820,2820,2820,0
20230704,095700,73130130,2820,2795,2820,2795,1600
20230704,095600,68627180,2820,2820,2820,2820,0
20230704,095500,68627180,2820,2795,2820,2795,2000
20230704,095400,63003905,2795,2795,2795,2795,1
20230704,095300,63001110,2795,2795,2795,2795,700
20230704,095200,61044610,2800,2785,2800,2785,1102
20230704,095100,57964400,2780,2780,2780,2780,119
20230704,095000,57633580,2785,2785,2785,2785,0
20230704,094900,57633580,2785,2785,2785,2785,0
20230704,094800,57633580,2785,2785,2785,2785,0
20230704,094700,57633580,2785,2785,2785,2785,0
20230704,094600,57633580,2785,2785,2785,2785,0
20230704,094500,57633580,2785,2785,2785,2785,200
20230704,094400,57076580,2785,2785,2785,2785,0
20230704,094300,57076580,2785,2780,2785,2780,288
20230704,094200,56275935,2780,2785,2785,2780,67
20230704,094100,56089670,2780,2780,2780,2780,679
20230704,094000,54202050,2780,2785,2785,2780,984
20230704,093900,51466280,2795,2795,2795,2795,2
20230704,093800,51460690,2795,2800,2800,2795,172
20230704,093700,50979100,2800,2790,2800,2790,500
20230704,093600,49583080,2790,2790,2790,2790,2
20230704,093500,49577500,2790,2790,2790,2790,0
20230704,093400,49577500,2790,2785,2790,2785,1200
20230704,093300,46235325,2785,2785,2785,2785,1
20230704,093200,46232540,2785,2785,2785,2785,1000
20230704,093100,43447540,2785,2785,2785,2785,0
20230704,093000,43447540,2785,2780,2785,2780,665
20230704,092900,41598835,2785,2780,2785,2780,723
20230704,092800,39588885,2785,2785,2785,2785,2
20230704,092700,39583315,2780,2780,2780,2780,355
20230704,092600,38596415,2785,2785,2785,2785,4
20230704,092500,38585275,2780,2780,2780,2780,600
20230704,092400,36917275,2785,2785,2785,2785,33
20230704,092300,36825370,2780,2780,2780,2780,2505
20230704,092200,29861470,2780,2780,2780,2780,0
20230704,092100,29861470,2780,2780,2780,2780,1
20230704,092000,29858690,2770,2770,2770,2770,721
20230704,091900,27861520,2785,2780,2785,2780,636
20230704,091800,26093290,2770,2770,2770,2770,0
20230704,091700,26093290,2770,2770,2770,2770,100
20230704,091600,25816290,2780,2780,2780,2780,172
20230704,091500,25338130,2785,2785,2785,2785,1
20230704,091400,25335345,2785,2785,2785,2785,4
20230704,091300,25324205,2780,2780,2780,2780,238
20230704,091200,24662565,2780,2780,2780,2780,2
20230704,091100,24657005,2780,2780,2780,2780,2
20230704,091000,24651445,2770,2770,2770,2770,0
20230704,090900,24651445,2770,2770,2770,2770,150
20230704,090800,24235945,2770,2770,2770,2770,0
20230704,090700,24235945,2770,2770,2770,2770,3689
20230704,090600,14017415,2770,2770,2770,2770,30
20230704,090500,13934315,2775,2780,2780,2775,305
20230704,090400,13086440,2785,2785,2785,2785,0
20230704,090300,13086440,2785,2785,2785,2785,2
20230704,090200,13080870,2785,2785,2785,2785,0
20230704,090100,13080870,2785,2785,2785,2780,5
20230704,090000,13066960,2775,2785,2790,2775,4696