KissMeData/088910/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194600,746988615,2955,2955,2955,2955,2355
20230706,194500,746988615,2955,2955,2955,2955,0
20230706,194400,746988615,2955,2955,2955,2955,0
20230706,194300,746988615,2955,2955,2955,2955,0
20230706,194200,746988615,2955,2955,2955,2955,0
20230706,194100,746988615,2955,2955,2955,2955,0
20230706,194000,746988615,2955,2955,2955,2955,0
20230706,193900,746988615,2955,2955,2955,2955,0
20230706,193800,746988615,2955,2955,2955,2955,0
20230706,193700,746988615,2955,2955,2955,2955,0
20230706,193600,746988615,2955,2955,2955,2955,0
20230706,193500,746988615,2955,2955,2955,2955,0
20230706,193400,746988615,2955,2955,2955,2955,0
20230706,193300,746988615,2955,2955,2955,2955,0
20230706,193200,746988615,2955,2955,2955,2955,0
20230706,193100,746988615,2955,2955,2955,2955,0
20230706,193000,746988615,2955,2955,2955,2955,0
20230706,192900,746988615,2955,2955,2955,2955,0
20230706,192800,746988615,2955,2955,2955,2955,0
20230706,192700,746988615,2955,2955,2955,2955,0
20230706,192600,746988615,2955,2955,2955,2955,0
20230706,192500,746988615,2955,2955,2955,2955,0
20230706,192400,746988615,2955,2955,2955,2955,0
20230706,192300,746988615,2955,2955,2955,2955,0
20230706,192200,746988615,2955,2955,2955,2955,0
20230706,192100,746988615,2955,2955,2955,2955,0
20230706,192000,746988615,2955,2955,2955,2955,0
20230706,191900,746988615,2955,2955,2955,2955,0
20230706,191800,746988615,2955,2955,2955,2955,0
20230706,191700,746988615,2955,2955,2955,2955,0
20230706,191600,746988615,2955,2955,2955,2955,2355
20230706,191500,746988615,2955,2955,2955,2955,0
20230706,191400,746988615,2955,2955,2955,2955,0
20230706,191300,746988615,2955,2955,2955,2955,0
20230706,191200,746988615,2955,2955,2955,2955,0
20230706,191100,746988615,2955,2955,2955,2955,0
20230706,191000,746988615,2955,2955,2955,2955,0
20230706,190900,746988615,2955,2955,2955,2955,0
20230706,190800,746988615,2955,2955,2955,2955,0
20230706,190700,746988615,2955,2955,2955,2955,0
20230706,190600,746988615,2955,2955,2955,2955,0
20230706,190500,746988615,2955,2955,2955,2955,0
20230706,190400,746988615,2955,2955,2955,2955,0
20230706,190300,746988615,2955,2955,2955,2955,0
20230706,190200,746988615,2955,2955,2955,2955,0
20230706,190100,746988615,2955,2955,2955,2955,0
20230706,190000,746988615,2955,2955,2955,2955,0
20230706,185900,746988615,2955,2955,2955,2955,0
20230706,185800,746988615,2955,2955,2955,2955,0
20230706,185700,746988615,2955,2955,2955,2955,0
20230706,185600,746988615,2955,2955,2955,2955,0
20230706,185500,746988615,2955,2955,2955,2955,0
20230706,185400,746988615,2955,2955,2955,2955,0
20230706,185300,746988615,2955,2955,2955,2955,0
20230706,185200,746988615,2955,2955,2955,2955,0
20230706,185100,746988615,2955,2955,2955,2955,0
20230706,185000,746988615,2955,2955,2955,2955,0
20230706,184900,746988615,2955,2955,2955,2955,0
20230706,184800,746988615,2955,2955,2955,2955,0
20230706,184700,746988615,2955,2955,2955,2955,0
20230706,184600,746988615,2955,2955,2955,2955,2355
20230706,184500,746988615,2955,2955,2955,2955,0
20230706,184400,746988615,2955,2955,2955,2955,0
20230706,184300,746988615,2955,2955,2955,2955,0
20230706,184200,746988615,2955,2955,2955,2955,0
20230706,184100,746988615,2955,2955,2955,2955,0
20230706,184000,746988615,2955,2955,2955,2955,0
20230706,183900,746988615,2955,2955,2955,2955,0
20230706,183800,746988615,2955,2955,2955,2955,0
20230706,183700,746988615,2955,2955,2955,2955,0
20230706,183600,746988615,2955,2955,2955,2955,0
20230706,183500,746988615,2955,2955,2955,2955,0
20230706,183400,746988615,2955,2955,2955,2955,0
20230706,183300,746988615,2955,2955,2955,2955,0
20230706,183200,746988615,2955,2955,2955,2955,0
20230706,183100,746988615,2955,2955,2955,2955,0
20230706,183000,746988615,2955,2955,2955,2955,0
20230706,182900,746988615,2955,2955,2955,2955,0
20230706,182800,746988615,2955,2955,2955,2955,0
20230706,182700,746988615,2955,2955,2955,2955,0
20230706,182600,746988615,2955,2955,2955,2955,0
20230706,182500,746988615,2955,2955,2955,2955,0
20230706,182400,746988615,2955,2955,2955,2955,0
20230706,182300,746988615,2955,2955,2955,2955,0
20230706,182200,746988615,2955,2955,2955,2955,0
20230706,182100,746988615,2955,2955,2955,2955,0
20230706,182000,746988615,2955,2955,2955,2955,0
20230706,181900,746988615,2955,2955,2955,2955,0
20230706,181800,746988615,2955,2955,2955,2955,0
20230706,181700,746988615,2955,2955,2955,2955,0
20230706,181600,746988615,2955,2955,2955,2955,2355
20230706,181500,746988615,2955,2955,2955,2955,0
20230706,181400,746988615,2955,2955,2955,2955,0
20230706,181300,746988615,2955,2955,2955,2955,0
20230706,181200,746988615,2955,2955,2955,2955,0
20230706,181100,746988615,2955,2955,2955,2955,0
20230706,181000,746988615,2955,2955,2955,2955,0
20230706,180900,746988615,2955,2955,2955,2955,0
20230706,180800,746988615,2955,2955,2955,2955,0
20230706,180700,746988615,2955,2955,2955,2955,0
20230706,180600,746988615,2955,2955,2955,2955,0
20230706,180500,746988615,2955,2955,2955,2955,0
20230706,180400,746988615,2955,2955,2955,2955,0
20230706,180300,746988615,2955,2955,2955,2955,0
20230706,180200,746988615,2955,2955,2955,2955,0
20230706,180100,746988615,2955,2955,2955,2955,0
20230706,180000,746988615,2955,2955,2955,2955,0
20230706,175900,746988615,2955,2955,2955,2955,0
20230706,175800,746988615,2955,2955,2955,2955,0
20230706,175700,746988615,2955,2955,2955,2955,0
20230706,175600,746988615,2955,2955,2955,2955,0
20230706,175500,746988615,2955,2955,2955,2955,0
20230706,175400,746988615,2955,2955,2955,2955,0
20230706,175300,746988615,2955,2955,2955,2955,0
20230706,175200,746988615,2955,2955,2955,2955,0
20230706,175100,746988615,2955,2955,2955,2955,0
20230706,175000,746988615,2955,2955,2955,2955,0
20230706,174900,746988615,2955,2955,2955,2955,0
20230706,174800,746988615,2955,2955,2955,2955,0
20230706,174700,746988615,2955,2955,2955,2955,0
20230706,174600,746988615,2955,2955,2955,2955,2355
20230706,174500,746988615,2955,2955,2955,2955,0
20230706,174400,746988615,2955,2955,2955,2955,0
20230706,174300,746988615,2955,2955,2955,2955,0
20230706,174200,746988615,2955,2955,2955,2955,0
20230706,174100,746988615,2955,2955,2955,2955,0
20230706,174000,746988615,2955,2955,2955,2955,0
20230706,173900,746988615,2955,2955,2955,2955,0
20230706,173800,746988615,2955,2955,2955,2955,0
20230706,173700,746988615,2955,2955,2955,2955,0
20230706,173600,746988615,2955,2955,2955,2955,0
20230706,173500,746988615,2955,2955,2955,2955,0
20230706,173400,746988615,2955,2955,2955,2955,0
20230706,173300,746988615,2955,2955,2955,2955,0
20230706,173200,746988615,2955,2955,2955,2955,0
20230706,173100,746988615,2955,2955,2955,2955,0
20230706,173000,746988615,2955,2955,2955,2955,0
20230706,172900,746988615,2955,2955,2955,2955,0
20230706,172800,746988615,2955,2955,2955,2955,0
20230706,172700,746988615,2955,2955,2955,2955,0
20230706,172600,746988615,2955,2955,2955,2955,0
20230706,172500,746988615,2955,2955,2955,2955,0
20230706,172400,746988615,2955,2955,2955,2955,0
20230706,172300,746988615,2955,2955,2955,2955,0
20230706,172200,746988615,2955,2955,2955,2955,0
20230706,172100,746988615,2955,2955,2955,2955,0
20230706,172000,746988615,2955,2955,2955,2955,0
20230706,171900,746988615,2955,2955,2955,2955,0
20230706,171800,746988615,2955,2955,2955,2955,0
20230706,171700,746988615,2955,2955,2955,2955,0
20230706,171600,746988615,2955,2955,2955,2955,2355
20230706,171500,746988615,2955,2955,2955,2955,0
20230706,171400,746988615,2955,2955,2955,2955,0
20230706,171300,746988615,2955,2955,2955,2955,0
20230706,171200,746988615,2955,2955,2955,2955,0
20230706,171100,746988615,2955,2955,2955,2955,0
20230706,171000,746988615,2955,2955,2955,2955,0
20230706,170900,746988615,2955,2955,2955,2955,0
20230706,170800,746988615,2955,2955,2955,2955,0
20230706,170700,746988615,2955,2955,2955,2955,0
20230706,170600,746988615,2955,2955,2955,2955,0
20230706,170500,746988615,2955,2955,2955,2955,0
20230706,170400,746988615,2955,2955,2955,2955,0
20230706,170300,746988615,2955,2955,2955,2955,0
20230706,170200,746988615,2955,2955,2955,2955,0
20230706,170100,746988615,2955,2955,2955,2955,0
20230706,170000,746988615,2955,2955,2955,2955,0
20230706,165900,746988615,2955,2955,2955,2955,0
20230706,165800,746988615,2955,2955,2955,2955,0
20230706,165700,746988615,2955,2955,2955,2955,0
20230706,165600,746988615,2955,2955,2955,2955,0
20230706,165500,746988615,2955,2955,2955,2955,0
20230706,165400,746988615,2955,2955,2955,2955,0
20230706,165300,746988615,2955,2955,2955,2955,0
20230706,165200,746988615,2955,2955,2955,2955,0
20230706,165100,746988615,2955,2955,2955,2955,0
20230706,165000,746988615,2955,2955,2955,2955,0
20230706,164900,746988615,2955,2955,2955,2955,0
20230706,164800,746988615,2955,2955,2955,2955,0
20230706,164700,746988615,2955,2955,2955,2955,0
20230706,164600,746988615,2955,2955,2955,2955,2355
20230706,164500,746988615,2955,2955,2955,2955,0
20230706,164400,746988615,2955,2955,2955,2955,0
20230706,164300,746988615,2955,2955,2955,2955,0
20230706,164200,746988615,2955,2955,2955,2955,0
20230706,164100,746988615,2955,2955,2955,2955,0
20230706,164000,746988615,2955,2955,2955,2955,0
20230706,163900,746988615,2955,2955,2955,2955,0
20230706,163800,746988615,2955,2955,2955,2955,0
20230706,163700,746988615,2955,2955,2955,2955,0
20230706,163600,746988615,2955,2955,2955,2955,0
20230706,163500,746988615,2955,2955,2955,2955,0
20230706,163400,746988615,2955,2955,2955,2955,0
20230706,163300,746988615,2955,2955,2955,2955,0
20230706,163200,746988615,2955,2955,2955,2955,0
20230706,163100,746988615,2955,2955,2955,2955,0
20230706,163000,746988615,2955,2955,2955,2955,0
20230706,162900,746988615,2955,2955,2955,2955,0
20230706,162800,746988615,2955,2955,2955,2955,0
20230706,162700,746988615,2955,2955,2955,2955,0
20230706,162600,746988615,2955,2955,2955,2955,0
20230706,162500,746988615,2955,2955,2955,2955,0
20230706,162400,746988615,2955,2955,2955,2955,0
20230706,162300,746988615,2955,2955,2955,2955,0
20230706,162200,746988615,2955,2955,2955,2955,0
20230706,162100,746988615,2955,2955,2955,2955,0
20230706,162000,746988615,2955,2955,2955,2955,0
20230706,161900,746988615,2955,2955,2955,2955,0
20230706,161800,746988615,2955,2955,2955,2955,0
20230706,161700,746988615,2955,2955,2955,2955,0
20230706,161600,746988615,2955,2955,2955,2955,2355
20230706,161500,746988615,2955,2955,2955,2955,0
20230706,161400,746988615,2955,2955,2955,2955,0
20230706,161300,746988615,2955,2955,2955,2955,0
20230706,161200,746988615,2955,2955,2955,2955,0
20230706,161100,746988615,2955,2955,2955,2955,0
20230706,161000,746988615,2955,2955,2955,2955,0
20230706,160900,746988615,2955,2955,2955,2955,0
20230706,160800,746988615,2955,2955,2955,2955,0
20230706,160700,746988615,2955,2955,2955,2955,0
20230706,160600,746988615,2955,2955,2955,2955,0
20230706,160500,746988615,2955,2955,2955,2955,0
20230706,160400,746988615,2955,2955,2955,2955,0
20230706,160300,746988615,2955,2955,2955,2955,0
20230706,160200,746988615,2955,2955,2955,2955,0
20230706,160100,746988615,2955,2955,2955,2955,0
20230706,160000,746988615,2955,2955,2955,2955,0
20230706,155900,746988615,2955,2955,2955,2955,0
20230706,155800,746988615,2955,2955,2955,2955,0
20230706,155700,746988615,2955,2955,2955,2955,0
20230706,155600,746988615,2955,2955,2955,2955,0
20230706,155500,746988615,2955,2955,2955,2955,0
20230706,155400,746988615,2955,2955,2955,2955,0
20230706,155300,746988615,2955,2955,2955,2955,0
20230706,155200,746988615,2955,2955,2955,2955,0
20230706,155100,746988615,2955,2955,2955,2955,0
20230706,155000,746988615,2955,2955,2955,2955,0
20230706,154900,746988615,2955,2955,2955,2955,0
20230706,154800,746988615,2955,2955,2955,2955,0
20230706,154700,746988615,2955,2955,2955,2955,0
20230706,154600,746988615,2955,2955,2955,2955,2355
20230706,154500,746988615,2955,2955,2955,2955,0
20230706,154400,746988615,2955,2955,2955,2955,0
20230706,154300,746988615,2955,2955,2955,2955,0
20230706,154200,746988615,2955,2955,2955,2955,0
20230706,154100,746988615,2955,2955,2955,2955,0
20230706,154000,746988615,2955,2955,2955,2955,0
20230706,153900,746988615,2955,2955,2955,2955,0
20230706,153800,746988615,2955,2955,2955,2955,0
20230706,153700,746988615,2955,2955,2955,2955,0
20230706,153600,746988615,2955,2955,2955,2955,0
20230706,153500,746988615,2955,2955,2955,2955,0
20230706,153400,746988615,2955,2955,2955,2955,0
20230706,153300,746988615,2955,2955,2955,2955,0
20230706,153200,746988615,2955,2955,2955,2955,0
20230706,153100,746988615,2955,2955,2955,2955,0
20230706,153000,746988615,2955,2955,2955,2955,2355
20230706,152900,740029590,2935,2935,2935,2935,0
20230706,152800,740029590,2935,2935,2935,2935,0
20230706,152700,740029590,2935,2935,2935,2935,0
20230706,152600,740029590,2935,2935,2935,2935,0
20230706,152500,740029590,2935,2935,2935,2935,0
20230706,152400,740029590,2935,2935,2935,2935,0
20230706,152300,740029590,2935,2935,2935,2935,0
20230706,152200,740029590,2935,2935,2935,2935,0
20230706,152100,740029590,2935,2935,2935,2935,0
20230706,152000,740029590,2935,2935,2935,2935,0
20230706,151900,740029590,2935,2935,2935,2935,127
20230706,151800,739656845,2960,2955,2965,2935,5355
20230706,151700,723815025,2955,2955,2955,2955,3000
20230706,151600,714950025,2955,2950,2955,2950,346
20230706,151500,713929320,2950,2950,2950,2950,0
20230706,151400,713929320,2950,2950,2950,2950,28
20230706,151300,713846720,2950,2925,2950,2925,8241
20230706,151200,689626720,2920,2925,2925,2920,2061
20230706,151100,683607230,2925,2930,2930,2920,7680
20230706,151000,661166380,2935,2935,2935,2935,0
20230706,150900,661166380,2935,2935,2935,2935,42
20230706,150800,661043110,2935,2935,2935,2935,0
20230706,150700,661043110,2935,2930,2935,2930,2603
20230706,150600,653416285,2935,2935,2935,2935,36
20230706,150500,653310625,2940,2940,2940,2940,7
20230706,150400,653290045,2940,2935,2940,2935,41
20230706,150300,653169520,2935,2935,2935,2935,7
20230706,150200,653148975,2940,2935,2940,2935,449
20230706,150100,651831145,2935,2930,2935,2930,1046
20230706,150000,648766150,2935,2935,2935,2935,4
20230706,145900,648754410,2935,2930,2935,2930,446
20230706,145800,647447595,2930,2930,2930,2930,3
20230706,145700,647438805,2930,2930,2930,2930,7
20230706,145600,647418295,2930,2930,2930,2930,4
20230706,145500,647406575,2930,2930,2930,2930,7
20230706,145400,647386065,2930,2930,2930,2930,3
20230706,145300,647377275,2930,2930,2930,2930,6
20230706,145200,647359695,2930,2930,2930,2930,3
20230706,145100,647350905,2925,2925,2925,2925,3488
20230706,145000,637148505,2930,2930,2930,2930,4
20230706,144900,637136785,2930,2930,2930,2930,0
20230706,144800,637136785,2930,2930,2930,2930,128
20230706,144700,636761745,2930,2935,2935,2930,6497
20230706,144600,617718810,2940,2940,2940,2940,4
20230706,144500,617707050,2940,2940,2940,2940,0
20230706,144400,617707050,2940,2940,2940,2940,3
20230706,144300,617698230,2940,2940,2940,2940,17
20230706,144200,617648250,2940,2940,2940,2940,36
20230706,144100,617542410,2940,2940,2940,2940,13
20230706,144000,617504190,2940,2940,2940,2940,0
20230706,143900,617504190,2940,2940,2940,2940,13
20230706,143800,617465970,2940,2940,2940,2940,9
20230706,143700,617439510,2940,2940,2940,2940,12
20230706,143600,617404230,2940,2940,2940,2940,10
20230706,143500,617374830,2935,2935,2935,2935,1200
20230706,143400,613852830,2940,2940,2940,2940,13
20230706,143300,613814610,2940,2940,2940,2940,9
20230706,143200,613788150,2940,2940,2940,2940,13
20230706,143100,613749930,2940,2940,2940,2940,122
20230706,143000,613391250,2940,2940,2940,2940,1
20230706,142900,613388310,2935,2940,2940,2935,2012
20230706,142800,607483030,2940,2940,2940,2940,0
20230706,142700,607483030,2940,2940,2940,2940,13
20230706,142600,607444810,2940,2940,2940,2940,26
20230706,142500,607368370,2940,2940,2940,2940,353
20230706,142400,606330550,2940,2940,2940,2940,27
20230706,142300,606251170,2940,2940,2940,2940,13
20230706,142200,606212950,2940,2940,2940,2940,8
20230706,142100,606189430,2940,2940,2940,2940,38
20230706,142000,606077710,2940,2940,2940,2940,7
20230706,141900,606057130,2940,2940,2940,2940,30
20230706,141800,605968930,2940,2940,2940,2940,8
20230706,141700,605945410,2940,2940,2940,2940,30
20230706,141600,605857210,2940,2940,2940,2940,8
20230706,141500,605833690,2940,2940,2940,2940,31
20230706,141400,605742550,2940,2940,2940,2940,8
20230706,141300,605719030,2940,2940,2940,2940,30
20230706,141200,605630830,2940,2940,2940,2940,12
20230706,141100,605595550,2940,2940,2940,2940,26
20230706,141000,605519110,2940,2940,2940,2940,12
20230706,140900,605483830,2940,2940,2940,2940,10
20230706,140800,605454430,2940,2940,2940,2940,12
20230706,140700,605419150,2940,2940,2940,2940,8
20230706,140600,605395630,2940,2940,2940,2940,0
20230706,140500,605395630,2940,2940,2940,2940,8
20230706,140400,605372110,2940,2940,2940,2940,0
20230706,140300,605372110,2940,2940,2940,2940,7
20230706,140200,605351530,2940,2940,2940,2940,10
20230706,140100,605322130,2940,2940,2940,2940,33
20230706,140000,605225110,2940,2940,2940,2940,0
20230706,135900,605225110,2940,2940,2940,2940,32
20230706,135800,605131030,2940,2940,2940,2940,0
20230706,135700,605131030,2940,2945,2945,2940,3032
20230706,135600,596216790,2945,2945,2945,2945,0
20230706,135500,596216790,2945,2945,2945,2945,33
20230706,135400,596119605,2945,2945,2945,2945,0
20230706,135300,596119605,2945,2945,2945,2945,32
20230706,135200,596025365,2945,2945,2945,2945,0
20230706,135100,596025365,2945,2945,2945,2945,32
20230706,135000,595931125,2945,2945,2945,2945,0
20230706,134900,595931125,2945,2945,2945,2945,32
20230706,134800,595836885,2945,2945,2945,2945,0
20230706,134700,595836885,2945,2945,2945,2945,32
20230706,134600,595742645,2945,2945,2945,2945,0
20230706,134500,595742645,2945,2945,2945,2945,714
20230706,134400,593639915,2945,2945,2945,2945,44
20230706,134300,593510335,2945,2945,2945,2945,32
20230706,134200,593416095,2945,2945,2945,2945,43
20230706,134100,593289460,2945,2945,2945,2940,493
20230706,134000,591839830,2945,2940,2945,2940,1325
20230706,133900,587944230,2940,2940,2940,2940,22
20230706,133800,587879550,2940,2940,2940,2935,585
20230706,133700,586162340,2940,2940,2940,2940,0
20230706,133600,586162340,2940,2940,2940,2940,6
20230706,133500,586144700,2940,2940,2940,2940,46
20230706,133400,586009460,2940,2940,2940,2940,34
20230706,133300,585909500,2940,2940,2940,2940,69
20230706,133200,585706640,2940,2940,2940,2940,33
20230706,133100,585609620,2940,2940,2940,2940,1025
20230706,133000,582596120,2940,2940,2940,2940,78
20230706,132900,582366800,2940,2940,2940,2940,28
20230706,132800,582284480,2940,2940,2940,2940,136
20230706,132700,581884640,2940,2935,2940,2935,4536
20230706,132600,568571300,2940,2940,2940,2940,110
20230706,132500,568247900,2940,2940,2940,2940,96
20230706,132400,567965660,2940,2940,2940,2940,143
20230706,132300,567545240,2940,2940,2940,2940,71
20230706,132200,567336500,2940,2940,2940,2940,55
20230706,132100,567174800,2935,2940,2940,2935,181
20230706,132000,566643060,2940,2940,2940,2940,90
20230706,131900,566378460,2940,2940,2940,2940,113
20230706,131800,566046240,2940,2940,2940,2940,76
20230706,131700,565822800,2940,2940,2940,2940,67
20230706,131600,565625820,2940,2930,2940,2930,7127
20230706,131500,544742320,2940,2940,2940,2935,76
20230706,131400,544518885,2945,2945,2945,2940,66
20230706,131300,544324520,2945,2945,2945,2945,147
20230706,131200,543891605,2945,2935,2945,2935,1948
20230706,131100,538173875,2930,2940,2945,2930,9135
20230706,131000,511369725,2940,2945,2945,2935,3591
20230706,130900,500829290,2945,2940,2945,2940,196
20230706,130800,500252640,2945,2940,2945,2940,237
20230706,130700,499555405,2945,2940,2945,2940,172
20230706,130600,499049405,2940,2945,2945,2940,2710
20230706,130500,491081835,2945,2940,2945,2940,223
20230706,130400,490425180,2945,2945,2945,2940,73
20230706,130300,490210270,2945,2945,2945,2945,268
20230706,130200,489421010,2945,2945,2945,2945,115
20230706,130100,489082335,2945,2945,2945,2940,798
20230706,130000,486734725,2945,2945,2945,2945,158
20230706,125900,486269415,2945,2950,2950,2945,3935
20230706,125800,474680660,2950,2950,2950,2950,118
20230706,125700,474332560,2950,2950,2950,2945,924
20230706,125600,471609780,2950,2950,2950,2950,135
20230706,125500,471211530,2950,2950,2950,2950,312
20230706,125400,470291130,2950,2960,2960,2950,1452
20230706,125300,466007435,2960,2960,2960,2960,322
20230706,125200,465054315,2960,2965,2965,2955,643
20230706,125100,463152945,2960,2960,2960,2960,888
20230706,125000,460524465,2960,2960,2960,2960,261
20230706,124900,459751905,2960,2960,2960,2960,179
20230706,124800,459222065,2960,2960,2960,2960,251
20230706,124700,458479105,2960,2965,2965,2955,2131
20230706,124600,452177180,2965,2965,2965,2965,178
20230706,124500,451649410,2965,2965,2965,2960,1615
20230706,124400,446868050,2965,2960,2965,2960,186
20230706,124300,446316590,2960,2960,2960,2960,1052
20230706,124200,443202670,2960,2960,2960,2960,3543
20230706,124100,432715390,2960,2955,2960,2955,1786
20230706,124000,427437710,2955,2955,2955,2955,72
20230706,123900,427224950,2955,2960,2960,2950,1497
20230706,123800,422808135,2960,2960,2960,2960,128
20230706,123700,422429255,2960,2960,2960,2960,135
20230706,123600,422029655,2960,2960,2960,2960,112
20230706,123500,421698135,2960,2955,2960,2955,677
20230706,123400,419697465,2960,2955,2960,2955,646
20230706,123300,417788110,2955,2955,2955,2955,184
20230706,123200,417244390,2960,2960,2960,2960,58
20230706,123100,417072710,2960,2955,2960,2955,173
20230706,123000,416560905,2960,2955,2960,2955,2783
20230706,122900,408337095,2955,2955,2955,2955,49
20230706,122800,408192300,2955,2955,2955,2955,50
20230706,122700,408044550,2955,2955,2955,2955,401
20230706,122600,406859595,2955,2955,2955,2950,165
20230706,122500,406372040,2955,2955,2955,2955,49
20230706,122400,406227245,2945,2955,2955,2945,1400
20230706,122300,402095645,2955,2950,2955,2950,1178
20230706,122200,398619785,2950,2950,2950,2950,122
20230706,122100,398259885,2950,2950,2950,2950,1479
20230706,122000,393896835,2950,2950,2950,2950,360
20230706,121900,392834835,2950,2955,2955,2950,1413
20230706,121800,388659985,2955,2950,2955,2950,1179
20230706,121700,385181630,2950,2950,2950,2950,152
20230706,121600,384733230,2950,2950,2950,2950,112
20230706,121500,384402830,2950,2950,2950,2950,478
20230706,121400,382992730,2950,2950,2950,2950,0
20230706,121300,382992730,2950,2950,2950,2950,0
20230706,121200,382992730,2950,2950,2950,2950,0
20230706,121100,382992730,2950,2950,2950,2950,0
20230706,121000,382992730,2950,2950,2950,2950,0
20230706,120900,382992730,2950,2950,2950,2950,0
20230706,120800,382992730,2950,2945,2950,2945,1005
20230706,120700,380032980,2955,2955,2955,2955,0
20230706,120600,380032980,2955,2955,2955,2955,0
20230706,120500,380032980,2955,2955,2955,2955,0
20230706,120400,380032980,2955,2955,2955,2955,0
20230706,120300,380032980,2955,2955,2955,2955,0
20230706,120200,380032980,2955,2955,2955,2955,0
20230706,120100,380032980,2955,2955,2955,2955,0
20230706,120000,380032980,2955,2955,2955,2955,191
20230706,115900,379468575,2945,2945,2945,2945,0
20230706,115800,379468575,2945,2945,2945,2945,0
20230706,115700,379468575,2945,2945,2945,2945,0
20230706,115600,379468575,2945,2945,2945,2945,0
20230706,115500,379468575,2945,2945,2945,2945,0
20230706,115400,379468575,2945,2945,2945,2945,0
20230706,115300,379468575,2945,2945,2945,2945,0
20230706,115200,379468575,2945,2945,2945,2945,0
20230706,115100,379468575,2945,2945,2945,2945,0
20230706,115000,379468575,2945,2945,2945,2945,0
20230706,114900,379468575,2945,2945,2945,2945,0
20230706,114800,379468575,2945,2945,2945,2945,500
20230706,114700,377996075,2950,2950,2950,2950,0
20230706,114600,377996075,2950,2950,2950,2950,0
20230706,114500,377996075,2950,2950,2950,2950,0
20230706,114400,377996075,2950,2950,2950,2950,0
20230706,114300,377996075,2950,2950,2950,2950,22
20230706,114200,377931175,2950,2950,2950,2950,0
20230706,114100,377931175,2950,2950,2950,2950,482
20230706,114000,376509275,2950,2950,2950,2950,0
20230706,113900,376509275,2950,2950,2950,2950,0
20230706,113800,376509275,2950,2950,2950,2950,500
20230706,113700,375034275,2950,2950,2950,2950,1000
20230706,113600,372084275,2955,2955,2955,2955,0
20230706,113500,372084275,2955,2955,2955,2955,0
20230706,113400,372084275,2955,2955,2955,2955,0
20230706,113300,372084275,2955,2940,2955,2940,2198
20230706,113200,365597220,2945,2945,2945,2945,0
20230706,113100,365597220,2945,2955,2955,2945,429
20230706,113000,364331315,2945,2945,2945,2945,1831
20230706,112900,358939020,2940,2940,2940,2940,0
20230706,112800,358939020,2940,2940,2940,2940,0
20230706,112700,358939020,2940,2945,2945,2940,1043
20230706,112600,355872580,2945,2945,2945,2945,0
20230706,112500,355872580,2945,2945,2945,2945,0
20230706,112400,355872580,2945,2945,2945,2945,1310
20230706,112300,352014630,2945,2945,2945,2945,0
20230706,112200,352014630,2945,2945,2945,2945,0
20230706,112100,352014630,2945,2945,2945,2945,500
20230706,112000,350542130,2955,2945,2955,2945,1150
20230706,111900,347148880,2945,2945,2945,2945,500
20230706,111800,345676380,2955,2955,2955,2955,1
20230706,111700,345673425,2955,2955,2955,2955,0
20230706,111600,345673425,2955,2950,2955,2950,27
20230706,111500,345593770,2945,2945,2945,2945,20508
20230706,111400,285197710,2945,2945,2945,2945,3
20230706,111300,285188875,2940,2940,2940,2940,0
20230706,111200,285188875,2940,2940,2940,2940,1000
20230706,111100,282248875,2945,2945,2945,2945,0
20230706,111000,282248875,2945,2945,2945,2945,0
20230706,110900,282248875,2945,2945,2945,2945,0
20230706,110800,282248875,2945,2945,2945,2945,0
20230706,110700,282248875,2945,2945,2945,2945,1
20230706,110600,282245930,2935,2935,2935,2935,3275
20230706,110500,272633805,2940,2940,2940,2940,0
20230706,110400,272633805,2940,2940,2940,2940,0
20230706,110300,272633805,2940,2940,2940,2940,172
20230706,110200,272128125,2945,2945,2945,2945,0
20230706,110100,272128125,2945,2945,2945,2945,0
20230706,110000,272128125,2945,2945,2945,2945,2
20230706,105900,272122235,2935,2935,2935,2935,0
20230706,105800,272122235,2935,2935,2935,2935,0
20230706,105700,272122235,2935,2935,2935,2935,30
20230706,105600,272034185,2945,2945,2945,2945,0
20230706,105500,272034185,2945,2945,2945,2945,0
20230706,105400,272034185,2945,2945,2945,2945,0
20230706,105300,272034185,2945,2945,2945,2945,0
20230706,105200,272034185,2945,2940,2945,2940,10396
20230706,105100,241469915,2940,2935,2940,2935,2767
20230706,105000,233341860,2935,2930,2935,2930,756
20230706,104900,231126750,2920,2920,2920,2920,0
20230706,104800,231126750,2920,2920,2920,2920,0
20230706,104700,231126750,2920,2920,2920,2920,0
20230706,104600,231126750,2920,2920,2920,2920,0
20230706,104500,231126750,2920,2920,2920,2920,0
20230706,104400,231126750,2920,2920,2920,2920,0
20230706,104300,231126750,2920,2920,2920,2920,0
20230706,104200,231126750,2920,2920,2920,2920,400
20230706,104100,229958750,2915,2915,2915,2915,0
20230706,104000,229958750,2915,2915,2915,2915,0
20230706,103900,229958750,2915,2915,2915,2915,0
20230706,103800,229958750,2915,2915,2915,2915,0
20230706,103700,229958750,2915,2915,2915,2915,10
20230706,103600,229929600,2915,2915,2915,2915,0
20230706,103500,229929600,2915,2915,2915,2915,0
20230706,103400,229929600,2915,2915,2915,2915,0
20230706,103300,229929600,2915,2915,2915,2915,30
20230706,103200,229842150,2915,2915,2915,2915,0
20230706,103100,229842150,2915,2915,2915,2915,10
20230706,103000,229813000,2910,2910,2910,2910,0
20230706,102900,229813000,2910,2910,2910,2910,0
20230706,102800,229813000,2910,2925,2925,2910,3665
20230706,102700,219128840,2930,2930,2930,2930,0
20230706,102600,219128840,2930,2930,2930,2930,0
20230706,102500,219128840,2930,2930,2930,2930,0
20230706,102400,219128840,2930,2930,2930,2930,0
20230706,102300,219128840,2930,2930,2930,2930,0
20230706,102200,219128840,2930,2930,2930,2930,0
20230706,102100,219128840,2930,2930,2930,2930,400
20230706,102000,217956840,2930,2930,2930,2930,0
20230706,101900,217956840,2930,2930,2930,2930,0
20230706,101800,217956840,2930,2930,2930,2930,400
20230706,101700,216784840,2930,2930,2930,2930,300
20230706,101600,215905840,2930,2930,2930,2930,200
20230706,101500,215319840,2930,2930,2930,2925,601
20230706,101400,213558915,2930,2930,2930,2930,0
20230706,101300,213558915,2930,2930,2930,2930,200
20230706,101200,212972915,2930,2930,2930,2930,100
20230706,101100,212679915,2930,2930,2930,2930,0
20230706,101000,212679915,2930,2930,2930,2930,0
20230706,100900,212679915,2930,2930,2930,2930,0
20230706,100800,212679915,2930,2930,2930,2930,250
20230706,100700,211947415,2930,2930,2930,2930,170
20230706,100600,211449315,2930,2930,2930,2930,0
20230706,100500,211449315,2930,2910,2930,2910,2176
20230706,100400,205097735,2915,2920,2920,2915,704
20230706,100300,203045565,2915,2925,2925,2915,3676
20230706,100200,192326005,2925,2925,2925,2925,0
20230706,100100,192326005,2925,2925,2925,2925,500
20230706,100000,190863505,2920,2920,2920,2920,0
20230706,095900,190863505,2920,2920,2920,2920,44
20230706,095800,190735025,2920,2925,2925,2920,5
20230706,095700,190720420,2920,2920,2920,2920,0
20230706,095600,190720420,2920,2920,2920,2920,780
20230706,095500,188442820,2925,2925,2925,2925,100
20230706,095400,188150320,2925,2925,2925,2925,2200
20230706,095300,181715320,2925,2925,2925,2925,320
20230706,095200,180779320,2915,2915,2915,2915,0
20230706,095100,180779320,2915,2915,2915,2915,0
20230706,095000,180779320,2915,2915,2915,2915,260
20230706,094900,180021420,2920,2920,2920,2920,500
20230706,094800,178561420,2925,2925,2925,2925,1
20230706,094700,178558495,2915,2915,2915,2915,0
20230706,094600,178558495,2915,2915,2915,2915,0
20230706,094500,178558495,2915,2920,2920,2915,1062
20230706,094400,175462755,2925,2925,2925,2925,2
20230706,094300,175456905,2930,2930,2930,2930,1
20230706,094200,175453975,2910,2910,2910,2910,247
20230706,094100,174735205,2910,2915,2915,2910,2740
20230706,094000,166761555,2910,2915,2915,2910,484
20230706,093900,165351315,2915,2930,2930,2915,1229
20230706,093800,161766860,2935,2935,2935,2935,0
20230706,093700,161766860,2935,2935,2935,2935,0
20230706,093600,161766860,2935,2935,2935,2935,57
20230706,093500,161599565,2935,2935,2935,2935,3
20230706,093400,161590760,2935,2935,2935,2935,600
20230706,093300,159829760,2935,2935,2935,2935,0
20230706,093200,159829760,2935,2935,2935,2935,2
20230706,093100,159823890,2940,2925,2940,2925,3016
20230706,093000,150962825,2910,2910,2910,2910,1000
20230706,092900,148052825,2910,2915,2925,2910,1424
20230706,092800,143908930,2915,2915,2915,2915,1200
20230706,092700,140410930,2915,2925,2925,2915,2735
20230706,092600,132437405,2915,2920,2920,2915,1781
20230706,092500,127241885,2925,2930,2930,2925,1458
20230706,092400,122975290,2940,2940,2940,2940,10
20230706,092300,122945890,2940,2940,2940,2940,100
20230706,092200,122651890,2940,2940,2940,2940,0
20230706,092100,122651890,2940,2940,2940,2940,100
20230706,092000,122357890,2920,2925,2925,2920,53
20230706,091900,122202935,2925,2925,2925,2925,1534
20230706,091800,117715985,2925,2930,2930,2925,439
20230706,091700,116431870,2935,2930,2935,2925,4369
20230706,091600,103629270,2925,2940,2940,2925,7155
20230706,091500,82633670,2945,2950,2950,2945,2648
20230706,091400,74827905,2950,2960,2960,2950,3490
20230706,091300,64524655,2960,2945,2960,2945,1399
20230706,091200,60393565,2950,2950,2950,2950,0
20230706,091100,60393565,2950,2950,2950,2950,1000
20230706,091000,57443565,2945,2950,2950,2945,3289
20230706,090900,47742190,2950,2960,2960,2950,2510
20230706,090800,40327965,2955,2985,2985,2955,5732
20230706,090700,23386875,2960,2970,2985,2960,2701
20230706,090600,15376370,2970,2970,2970,2970,0
20230706,090500,15376370,2970,2970,2970,2970,0
20230706,090400,15376370,2970,2970,2970,2970,0
20230706,090300,15376370,2970,2970,2970,2970,0
20230706,090200,15376370,2970,3000,3000,2970,2071
20230706,090100,9217310,2985,2990,2990,2985,896
20230706,090000,6542730,3010,3015,3020,2985,2171