KissMeData/095910/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,194300,134113450,2715,2715,2715,2715,1073
20230703,194200,134113450,2715,2715,2715,2715,0
20230703,194100,134113450,2715,2715,2715,2715,0
20230703,194000,134113450,2715,2715,2715,2715,0
20230703,193900,134113450,2715,2715,2715,2715,0
20230703,193800,134113450,2715,2715,2715,2715,0
20230703,193700,134113450,2715,2715,2715,2715,0
20230703,193600,134113450,2715,2715,2715,2715,0
20230703,193500,134113450,2715,2715,2715,2715,0
20230703,193400,134113450,2715,2715,2715,2715,0
20230703,193300,134113450,2715,2715,2715,2715,0
20230703,193200,134113450,2715,2715,2715,2715,0
20230703,193100,134113450,2715,2715,2715,2715,0
20230703,193000,134113450,2715,2715,2715,2715,0
20230703,192900,134113450,2715,2715,2715,2715,0
20230703,192800,134113450,2715,2715,2715,2715,0
20230703,192700,134113450,2715,2715,2715,2715,0
20230703,192600,134113450,2715,2715,2715,2715,0
20230703,192500,134113450,2715,2715,2715,2715,0
20230703,192400,134113450,2715,2715,2715,2715,0
20230703,192300,134113450,2715,2715,2715,2715,0
20230703,192200,134113450,2715,2715,2715,2715,0
20230703,192100,134113450,2715,2715,2715,2715,0
20230703,192000,134113450,2715,2715,2715,2715,0
20230703,191900,134113450,2715,2715,2715,2715,0
20230703,191800,134113450,2715,2715,2715,2715,0
20230703,191700,134113450,2715,2715,2715,2715,0
20230703,191600,134113450,2715,2715,2715,2715,0
20230703,191500,134113450,2715,2715,2715,2715,0
20230703,191400,134113450,2715,2715,2715,2715,0
20230703,191300,134113450,2715,2715,2715,2715,1073
20230703,191200,134113450,2715,2715,2715,2715,0
20230703,191100,134113450,2715,2715,2715,2715,0
20230703,191000,134113450,2715,2715,2715,2715,0
20230703,190900,134113450,2715,2715,2715,2715,0
20230703,190800,134113450,2715,2715,2715,2715,0
20230703,190700,134113450,2715,2715,2715,2715,0
20230703,190600,134113450,2715,2715,2715,2715,0
20230703,190500,134113450,2715,2715,2715,2715,0
20230703,190400,134113450,2715,2715,2715,2715,0
20230703,190300,134113450,2715,2715,2715,2715,0
20230703,190200,134113450,2715,2715,2715,2715,0
20230703,190100,134113450,2715,2715,2715,2715,0
20230703,190000,134113450,2715,2715,2715,2715,0
20230703,185900,134113450,2715,2715,2715,2715,0
20230703,185800,134113450,2715,2715,2715,2715,0
20230703,185700,134113450,2715,2715,2715,2715,0
20230703,185600,134113450,2715,2715,2715,2715,0
20230703,185500,134113450,2715,2715,2715,2715,0
20230703,185400,134113450,2715,2715,2715,2715,0
20230703,185300,134113450,2715,2715,2715,2715,0
20230703,185200,134113450,2715,2715,2715,2715,0
20230703,185100,134113450,2715,2715,2715,2715,0
20230703,185000,134113450,2715,2715,2715,2715,0
20230703,184900,134113450,2715,2715,2715,2715,0
20230703,184800,134113450,2715,2715,2715,2715,0
20230703,184700,134113450,2715,2715,2715,2715,0
20230703,184600,134113450,2715,2715,2715,2715,0
20230703,184500,134113450,2715,2715,2715,2715,0
20230703,184400,134113450,2715,2715,2715,2715,0
20230703,184300,134113450,2715,2715,2715,2715,1073
20230703,184200,134113450,2715,2715,2715,2715,0
20230703,184100,134113450,2715,2715,2715,2715,0
20230703,184000,134113450,2715,2715,2715,2715,0
20230703,183900,134113450,2715,2715,2715,2715,0
20230703,183800,134113450,2715,2715,2715,2715,0
20230703,183700,134113450,2715,2715,2715,2715,0
20230703,183600,134113450,2715,2715,2715,2715,0
20230703,183500,134113450,2715,2715,2715,2715,0
20230703,183400,134113450,2715,2715,2715,2715,0
20230703,183300,134113450,2715,2715,2715,2715,0
20230703,183200,134113450,2715,2715,2715,2715,0
20230703,183100,134113450,2715,2715,2715,2715,0
20230703,183000,134113450,2715,2715,2715,2715,0
20230703,182900,134113450,2715,2715,2715,2715,0
20230703,182800,134113450,2715,2715,2715,2715,0
20230703,182700,134113450,2715,2715,2715,2715,0
20230703,182600,134113450,2715,2715,2715,2715,0
20230703,182500,134113450,2715,2715,2715,2715,0
20230703,182400,134113450,2715,2715,2715,2715,0
20230703,182300,134113450,2715,2715,2715,2715,0
20230703,182200,134113450,2715,2715,2715,2715,0
20230703,182100,134113450,2715,2715,2715,2715,0
20230703,182000,134113450,2715,2715,2715,2715,0
20230703,181900,134113450,2715,2715,2715,2715,0
20230703,181800,134113450,2715,2715,2715,2715,0
20230703,181700,134113450,2715,2715,2715,2715,0
20230703,181600,134113450,2715,2715,2715,2715,0
20230703,181500,134113450,2715,2715,2715,2715,0
20230703,181400,134113450,2715,2715,2715,2715,0
20230703,181300,134113450,2715,2715,2715,2715,1073
20230703,181200,134113450,2715,2715,2715,2715,0
20230703,181100,134113450,2715,2715,2715,2715,0
20230703,181000,134113450,2715,2715,2715,2715,0
20230703,180900,134113450,2715,2715,2715,2715,0
20230703,180800,134113450,2715,2715,2715,2715,0
20230703,180700,134113450,2715,2715,2715,2715,0
20230703,180600,134113450,2715,2715,2715,2715,0
20230703,180500,134113450,2715,2715,2715,2715,0
20230703,180400,134113450,2715,2715,2715,2715,0
20230703,180300,134113450,2715,2715,2715,2715,0
20230703,180200,134113450,2715,2715,2715,2715,0
20230703,180100,134113450,2715,2715,2715,2715,0
20230703,180000,134113450,2715,2715,2715,2715,0
20230703,175900,134113450,2715,2715,2715,2715,0
20230703,175800,134113450,2715,2715,2715,2715,0
20230703,175700,134113450,2715,2715,2715,2715,0
20230703,175600,134113450,2715,2715,2715,2715,0
20230703,175500,134113450,2715,2715,2715,2715,0
20230703,175400,134113450,2715,2715,2715,2715,0
20230703,175300,134113450,2715,2715,2715,2715,0
20230703,175200,134113450,2715,2715,2715,2715,0
20230703,175100,134113450,2715,2715,2715,2715,0
20230703,175000,134113450,2715,2715,2715,2715,0
20230703,174900,134113450,2715,2715,2715,2715,0
20230703,174800,134113450,2715,2715,2715,2715,0
20230703,174700,134113450,2715,2715,2715,2715,0
20230703,174600,134113450,2715,2715,2715,2715,0
20230703,174500,134113450,2715,2715,2715,2715,0
20230703,174400,134113450,2715,2715,2715,2715,0
20230703,174300,134113450,2715,2715,2715,2715,1073
20230703,174200,134113450,2715,2715,2715,2715,0
20230703,174100,134113450,2715,2715,2715,2715,0
20230703,174000,134113450,2715,2715,2715,2715,0
20230703,173900,134113450,2715,2715,2715,2715,0
20230703,173800,134113450,2715,2715,2715,2715,0
20230703,173700,134113450,2715,2715,2715,2715,0
20230703,173600,134113450,2715,2715,2715,2715,0
20230703,173500,134113450,2715,2715,2715,2715,0
20230703,173400,134113450,2715,2715,2715,2715,0
20230703,173300,134113450,2715,2715,2715,2715,0
20230703,173200,134113450,2715,2715,2715,2715,0
20230703,173100,134113450,2715,2715,2715,2715,0
20230703,173000,134113450,2715,2715,2715,2715,0
20230703,172900,134113450,2715,2715,2715,2715,0
20230703,172800,134113450,2715,2715,2715,2715,0
20230703,172700,134113450,2715,2715,2715,2715,0
20230703,172600,134113450,2715,2715,2715,2715,0
20230703,172500,134113450,2715,2715,2715,2715,0
20230703,172400,134113450,2715,2715,2715,2715,0
20230703,172300,134113450,2715,2715,2715,2715,0
20230703,172200,134113450,2715,2715,2715,2715,0
20230703,172100,134113450,2715,2715,2715,2715,0
20230703,172000,134113450,2715,2715,2715,2715,0
20230703,171900,134113450,2715,2715,2715,2715,0
20230703,171800,134113450,2715,2715,2715,2715,0
20230703,171700,134113450,2715,2715,2715,2715,0
20230703,171600,134113450,2715,2715,2715,2715,0
20230703,171500,134113450,2715,2715,2715,2715,0
20230703,171400,134113450,2715,2715,2715,2715,0
20230703,171300,134113450,2715,2715,2715,2715,1073
20230703,171200,134113450,2715,2715,2715,2715,0
20230703,171100,134113450,2715,2715,2715,2715,0
20230703,171000,134113450,2715,2715,2715,2715,0
20230703,170900,134113450,2715,2715,2715,2715,0
20230703,170800,134113450,2715,2715,2715,2715,0
20230703,170700,134113450,2715,2715,2715,2715,0
20230703,170600,134113450,2715,2715,2715,2715,0
20230703,170500,134113450,2715,2715,2715,2715,0
20230703,170400,134113450,2715,2715,2715,2715,0
20230703,170300,134113450,2715,2715,2715,2715,0
20230703,170200,134113450,2715,2715,2715,2715,0
20230703,170100,134113450,2715,2715,2715,2715,0
20230703,170000,134113450,2715,2715,2715,2715,0
20230703,165900,134113450,2715,2715,2715,2715,0
20230703,165800,134113450,2715,2715,2715,2715,0
20230703,165700,134113450,2715,2715,2715,2715,0
20230703,165600,134113450,2715,2715,2715,2715,0
20230703,165500,134113450,2715,2715,2715,2715,0
20230703,165400,134113450,2715,2715,2715,2715,0
20230703,165300,134113450,2715,2715,2715,2715,0
20230703,165200,134113450,2715,2715,2715,2715,0
20230703,165100,134113450,2715,2715,2715,2715,0
20230703,165000,134113450,2715,2715,2715,2715,0
20230703,164900,134113450,2715,2715,2715,2715,0
20230703,164800,134113450,2715,2715,2715,2715,0
20230703,164700,134113450,2715,2715,2715,2715,0
20230703,164600,134113450,2715,2715,2715,2715,0
20230703,164500,134113450,2715,2715,2715,2715,0
20230703,164400,134113450,2715,2715,2715,2715,0
20230703,164300,134113450,2715,2715,2715,2715,1073
20230703,164200,134113450,2715,2715,2715,2715,0
20230703,164100,134113450,2715,2715,2715,2715,0
20230703,164000,134113450,2715,2715,2715,2715,0
20230703,163900,134113450,2715,2715,2715,2715,0
20230703,163800,134113450,2715,2715,2715,2715,0
20230703,163700,134113450,2715,2715,2715,2715,0
20230703,163600,134113450,2715,2715,2715,2715,0
20230703,163500,134113450,2715,2715,2715,2715,0
20230703,163400,134113450,2715,2715,2715,2715,0
20230703,163300,134113450,2715,2715,2715,2715,0
20230703,163200,134113450,2715,2715,2715,2715,0
20230703,163100,134113450,2715,2715,2715,2715,0
20230703,163000,134113450,2715,2715,2715,2715,0
20230703,162900,134113450,2715,2715,2715,2715,0
20230703,162800,134113450,2715,2715,2715,2715,0
20230703,162700,134113450,2715,2715,2715,2715,0
20230703,162600,134113450,2715,2715,2715,2715,0
20230703,162500,134113450,2715,2715,2715,2715,0
20230703,162400,134113450,2715,2715,2715,2715,0
20230703,162300,134113450,2715,2715,2715,2715,0
20230703,162200,134113450,2715,2715,2715,2715,0
20230703,162100,134113450,2715,2715,2715,2715,0
20230703,162000,134113450,2715,2715,2715,2715,0
20230703,161900,134113450,2715,2715,2715,2715,0
20230703,161800,134113450,2715,2715,2715,2715,0
20230703,161700,134113450,2715,2715,2715,2715,0
20230703,161600,134113450,2715,2715,2715,2715,0
20230703,161500,134113450,2715,2715,2715,2715,0
20230703,161400,134113450,2715,2715,2715,2715,0
20230703,161300,134113450,2715,2715,2715,2715,1073
20230703,161200,134113450,2715,2715,2715,2715,0
20230703,161100,134113450,2715,2715,2715,2715,0
20230703,161000,134113450,2715,2715,2715,2715,0
20230703,160900,134113450,2715,2715,2715,2715,0
20230703,160800,134113450,2715,2715,2715,2715,0
20230703,160700,134113450,2715,2715,2715,2715,0
20230703,160600,134113450,2715,2715,2715,2715,0
20230703,160500,134113450,2715,2715,2715,2715,0
20230703,160400,134113450,2715,2715,2715,2715,0
20230703,160300,134113450,2715,2715,2715,2715,0
20230703,160200,134113450,2715,2715,2715,2715,0
20230703,160100,134113450,2715,2715,2715,2715,0
20230703,160000,134113450,2715,2715,2715,2715,0
20230703,155900,134113450,2715,2715,2715,2715,0
20230703,155800,134113450,2715,2715,2715,2715,0
20230703,155700,134113450,2715,2715,2715,2715,0
20230703,155600,134113450,2715,2715,2715,2715,0
20230703,155500,134113450,2715,2715,2715,2715,0
20230703,155400,134113450,2715,2715,2715,2715,0
20230703,155300,134113450,2715,2715,2715,2715,0
20230703,155200,134113450,2715,2715,2715,2715,0
20230703,155100,134113450,2715,2715,2715,2715,0
20230703,155000,134113450,2715,2715,2715,2715,0
20230703,154900,134113450,2715,2715,2715,2715,0
20230703,154800,134113450,2715,2715,2715,2715,0
20230703,154700,134113450,2715,2715,2715,2715,0
20230703,154600,134113450,2715,2715,2715,2715,0
20230703,154500,134113450,2715,2715,2715,2715,0
20230703,154400,134113450,2715,2715,2715,2715,0
20230703,154300,134113450,2715,2715,2715,2715,1073
20230703,154200,134113450,2715,2715,2715,2715,0
20230703,154100,134113450,2715,2715,2715,2715,0
20230703,154000,134113450,2715,2715,2715,2715,0
20230703,153900,134113450,2715,2715,2715,2715,0
20230703,153800,134113450,2715,2715,2715,2715,0
20230703,153700,134113450,2715,2715,2715,2715,0
20230703,153600,134113450,2715,2715,2715,2715,0
20230703,153500,134113450,2715,2715,2715,2715,0
20230703,153400,134113450,2715,2715,2715,2715,0
20230703,153300,134113450,2715,2715,2715,2715,0
20230703,153200,134113450,2715,2715,2715,2715,0
20230703,153100,134113450,2715,2715,2715,2715,0
20230703,153000,134113450,2715,2715,2715,2715,1073
20230703,152900,131200255,2730,2730,2730,2730,0
20230703,152800,131200255,2730,2730,2730,2730,0
20230703,152700,131200255,2730,2730,2730,2730,0
20230703,152600,131200255,2730,2730,2730,2730,0
20230703,152500,131200255,2730,2730,2730,2730,0
20230703,152400,131200255,2730,2730,2730,2730,0
20230703,152300,131200255,2730,2730,2730,2730,0
20230703,152200,131200255,2730,2730,2730,2730,0
20230703,152100,131200255,2730,2730,2730,2730,0
20230703,152000,131200255,2730,2730,2730,2730,0
20230703,151900,131200255,2730,2720,2730,2720,557
20230703,151800,129683160,2725,2725,2725,2725,0
20230703,151700,129683160,2725,2725,2725,2725,3
20230703,151600,129674985,2725,2725,2725,2725,0
20230703,151500,129674985,2725,2725,2725,2725,0
20230703,151400,129674985,2725,2725,2725,2725,0
20230703,151300,129674985,2725,2725,2725,2725,0
20230703,151200,129674985,2725,2725,2725,2725,0
20230703,151100,129674985,2725,2725,2725,2725,0
20230703,151000,129674985,2725,2720,2725,2720,2
20230703,150900,129669540,2725,2725,2725,2725,1
20230703,150800,129666815,2725,2725,2725,2725,252
20230703,150700,128980115,2730,2730,2730,2730,10
20230703,150600,128952815,2730,2730,2730,2730,0
20230703,150500,128952815,2730,2730,2730,2730,0
20230703,150400,128952815,2730,2730,2730,2730,0
20230703,150300,128952815,2730,2725,2730,2725,4
20230703,150200,128941905,2730,2730,2730,2730,0
20230703,150100,128941905,2730,2730,2730,2730,0
20230703,150000,128941905,2730,2730,2730,2730,0
20230703,145900,128941905,2730,2730,2730,2730,0
20230703,145800,128941905,2730,2730,2730,2730,0
20230703,145700,128941905,2730,2730,2730,2730,0
20230703,145600,128941905,2730,2730,2730,2730,0
20230703,145500,128941905,2730,2730,2730,2730,0
20230703,145400,128941905,2730,2730,2730,2730,1
20230703,145300,128939175,2725,2725,2725,2725,0
20230703,145200,128939175,2725,2725,2725,2725,50
20230703,145100,128802925,2730,2730,2730,2730,0
20230703,145000,128802925,2730,2730,2730,2730,0
20230703,144900,128802925,2730,2730,2730,2730,37
20230703,144800,128701915,2730,2730,2730,2730,0
20230703,144700,128701915,2730,2730,2730,2730,1
20230703,144600,128699185,2725,2725,2725,2725,7
20230703,144500,128680110,2725,2725,2725,2725,300
20230703,144400,127862610,2730,2730,2730,2730,0
20230703,144300,127862610,2730,2730,2730,2730,1
20230703,144200,127859880,2730,2730,2730,2730,0
20230703,144100,127859880,2730,2730,2730,2730,0
20230703,144000,127859880,2730,2730,2730,2730,0
20230703,143900,127859880,2730,2735,2735,2730,881
20230703,143800,125454235,2730,2730,2730,2730,0
20230703,143700,125454235,2730,2730,2730,2730,1
20230703,143600,125451505,2735,2735,2735,2735,0
20230703,143500,125451505,2735,2735,2735,2735,0
20230703,143400,125451505,2735,2735,2735,2735,1
20230703,143300,125448770,2735,2730,2735,2730,343
20230703,143200,124512225,2730,2730,2730,2730,1
20230703,143100,124509495,2730,2730,2730,2730,0
20230703,143000,124509495,2730,2725,2730,2725,303
20230703,142900,123683815,2725,2725,2725,2725,0
20230703,142800,123683815,2725,2725,2725,2725,0
20230703,142700,123683815,2725,2725,2725,2725,0
20230703,142600,123683815,2725,2725,2725,2725,0
20230703,142500,123683815,2725,2725,2725,2725,0
20230703,142400,123683815,2725,2725,2725,2725,725
20230703,142300,121708190,2725,2725,2725,2725,616
20230703,142200,120029590,2725,2725,2725,2725,0
20230703,142100,120029590,2725,2725,2725,2725,0
20230703,142000,120029590,2725,2720,2725,2720,172
20230703,141900,119561740,2725,2725,2725,2725,6
20230703,141800,119545390,2725,2725,2725,2725,0
20230703,141700,119545390,2725,2725,2725,2725,0
20230703,141600,119545390,2725,2725,2725,2725,8
20230703,141500,119523590,2725,2720,2725,2720,1504
20230703,141400,115432690,2725,2725,2725,2725,0
20230703,141300,115432690,2725,2725,2725,2725,0
20230703,141200,115432690,2725,2725,2725,2725,0
20230703,141100,115432690,2725,2725,2725,2725,0
20230703,141000,115432690,2725,2725,2725,2725,0
20230703,140900,115432690,2725,2725,2725,2725,0
20230703,140800,115432690,2725,2725,2725,2725,0
20230703,140700,115432690,2725,2725,2725,2725,0
20230703,140600,115432690,2725,2725,2725,2725,0
20230703,140500,115432690,2725,2725,2725,2725,0
20230703,140400,115432690,2725,2725,2725,2725,40
20230703,140300,115323690,2725,2725,2725,2725,1
20230703,140200,115320965,2725,2725,2725,2725,0
20230703,140100,115320965,2725,2730,2730,2725,9
20230703,140000,115296435,2730,2730,2730,2730,0
20230703,135900,115296435,2730,2730,2730,2730,1
20230703,135800,115293705,2730,2730,2730,2730,0
20230703,135700,115293705,2730,2730,2730,2730,0
20230703,135600,115293705,2730,2730,2730,2730,0
20230703,135500,115293705,2730,2730,2730,2730,0
20230703,135400,115293705,2730,2730,2730,2730,0
20230703,135300,115293705,2730,2730,2730,2730,0
20230703,135200,115293705,2730,2725,2730,2725,30
20230703,135100,115211940,2725,2725,2725,2725,0
20230703,135000,115211940,2725,2725,2725,2725,0
20230703,134900,115211940,2725,2725,2725,2725,0
20230703,134800,115211940,2725,2725,2725,2725,0
20230703,134700,115211940,2725,2725,2725,2725,0
20230703,134600,115211940,2725,2725,2725,2725,51
20230703,134500,115072965,2715,2725,2725,2715,422
20230703,134400,113927125,2735,2735,2735,2735,0
20230703,134300,113927125,2735,2735,2735,2735,0
20230703,134200,113927125,2735,2735,2735,2735,0
20230703,134100,113927125,2735,2735,2735,2735,0
20230703,134000,113927125,2735,2735,2735,2735,1
20230703,133900,113924390,2735,2735,2735,2735,2
20230703,133800,113918920,2735,2735,2735,2735,0
20230703,133700,113918920,2735,2735,2735,2735,2
20230703,133600,113913450,2735,2735,2735,2735,0
20230703,133500,113913450,2735,2735,2735,2735,0
20230703,133400,113913450,2735,2715,2735,2715,501
20230703,133300,112553215,2715,2740,2740,2710,1058
20230703,133200,109680845,2740,2730,2740,2720,601
20230703,133100,108046050,2740,2735,2740,2720,501
20230703,133000,106681155,2740,2740,2740,2740,0
20230703,132900,106681155,2740,2740,2740,2740,1
20230703,132800,106678415,2740,2740,2740,2740,0
20230703,132700,106678415,2740,2740,2740,2740,0
20230703,132600,106678415,2740,2740,2740,2740,1
20230703,132500,106675675,2740,2740,2740,2740,307
20230703,132400,105834495,2740,2740,2740,2740,0
20230703,132300,105834495,2740,2740,2740,2740,0
20230703,132200,105834495,2740,2740,2740,2740,0
20230703,132100,105834495,2740,2740,2740,2740,0
20230703,132000,105834495,2740,2735,2740,2735,12
20230703,131900,105801665,2740,2740,2740,2740,3
20230703,131800,105793445,2735,2735,2735,2735,0
20230703,131700,105793445,2735,2735,2735,2735,9
20230703,131600,105768830,2735,2735,2735,2735,0
20230703,131500,105768830,2735,2740,2740,2735,84
20230703,131400,105538775,2750,2750,2750,2750,0
20230703,131300,105538775,2750,2750,2750,2750,0
20230703,131200,105538775,2750,2745,2750,2745,19
20230703,131100,105486615,2755,2755,2755,2755,0
20230703,131000,105486615,2755,2755,2755,2755,0
20230703,130900,105486615,2755,2755,2755,2755,0
20230703,130800,105486615,2755,2750,2755,2750,6
20230703,130700,105470110,2755,2755,2755,2755,0
20230703,130600,105470110,2755,2755,2755,2755,0
20230703,130500,105470110,2755,2755,2755,2755,0
20230703,130400,105470110,2755,2755,2755,2755,0
20230703,130300,105470110,2755,2755,2755,2755,2
20230703,130200,105464600,2755,2755,2755,2755,1
20230703,130100,105461845,2755,2755,2755,2755,0
20230703,130000,105461845,2755,2755,2755,2755,0
20230703,125900,105461845,2755,2755,2755,2755,0
20230703,125800,105461845,2755,2755,2755,2755,0
20230703,125700,105461845,2755,2755,2755,2755,36
20230703,125600,105362665,2755,2755,2755,2755,0
20230703,125500,105362665,2755,2755,2755,2755,2
20230703,125400,105357155,2755,2755,2760,2755,1007
20230703,125300,102582845,2755,2755,2755,2755,0
20230703,125200,102582845,2755,2755,2755,2755,0
20230703,125100,102582845,2755,2755,2755,2755,10
20230703,125000,102555295,2755,2755,2755,2755,0
20230703,124900,102555295,2755,2755,2755,2755,0
20230703,124800,102555295,2755,2760,2760,2755,30
20230703,124700,102472545,2760,2760,2760,2760,0
20230703,124600,102472545,2760,2755,2760,2755,5
20230703,124500,102458760,2760,2760,2760,2760,0
20230703,124400,102458760,2760,2760,2760,2760,0
20230703,124300,102458760,2760,2760,2760,2760,0
20230703,124200,102458760,2760,2760,2760,2760,20
20230703,124100,102403560,2760,2760,2760,2760,0
20230703,124000,102403560,2760,2760,2760,2760,0
20230703,123900,102403560,2760,2760,2760,2760,0
20230703,123800,102403560,2760,2760,2760,2760,0
20230703,123700,102403560,2760,2760,2760,2760,827
20230703,123600,100121040,2750,2750,2750,2750,51
20230703,123500,99980790,2750,2750,2750,2750,0
20230703,123400,99980790,2750,2750,2750,2750,157
20230703,123300,99549040,2750,2755,2755,2750,1142
20230703,123200,96408490,2755,2755,2755,2755,90
20230703,123100,96160540,2755,2755,2755,2755,0
20230703,123000,96160540,2755,2755,2755,2755,0
20230703,122900,96160540,2755,2755,2755,2755,341
20230703,122800,95221085,2750,2750,2750,2750,18
20230703,122700,95171585,2750,2750,2750,2750,0
20230703,122600,95171585,2750,2750,2750,2750,0
20230703,122500,95171585,2750,2750,2750,2750,0
20230703,122400,95171585,2750,2750,2750,2750,0
20230703,122300,95171585,2750,2750,2750,2750,0
20230703,122200,95171585,2750,2750,2750,2750,0
20230703,122100,95171585,2750,2750,2750,2750,0
20230703,122000,95171585,2750,2750,2750,2750,18
20230703,121900,95122085,2750,2750,2750,2750,0
20230703,121800,95122085,2750,2750,2750,2750,0
20230703,121700,95122085,2750,2750,2750,2750,0
20230703,121600,95122085,2750,2750,2750,2750,39
20230703,121500,95014835,2760,2760,2760,2760,0
20230703,121400,95014835,2760,2760,2760,2760,50
20230703,121300,94876835,2760,2760,2760,2760,0
20230703,121200,94876835,2760,2755,2760,2755,3
20230703,121100,94868565,2760,2760,2760,2755,6
20230703,121000,94852025,2760,2755,2760,2755,251
20230703,120900,94160440,2755,2750,2755,2750,2804
20230703,120800,86448645,2750,2750,2750,2750,0
20230703,120700,86448645,2750,2750,2750,2750,165
20230703,120600,85994895,2750,2750,2750,2750,0
20230703,120500,85994895,2750,2750,2750,2750,10
20230703,120400,85967395,2750,2750,2750,2750,39
20230703,120300,85860145,2750,2745,2750,2745,2104
20230703,120200,80077340,2745,2745,2745,2745,346
20230703,120100,79127570,2745,2745,2745,2745,4
20230703,120000,79116590,2745,2745,2745,2745,0
20230703,115900,79116590,2745,2745,2745,2745,0
20230703,115800,79116590,2745,2745,2745,2745,2
20230703,115700,79111100,2745,2745,2745,2745,0
20230703,115600,79111100,2745,2750,2750,2745,2
20230703,115500,79105605,2745,2745,2745,2745,0
20230703,115400,79105605,2745,2745,2745,2745,3
20230703,115300,79097370,2750,2750,2750,2750,0
20230703,115200,79097370,2750,2750,2750,2750,1
20230703,115100,79094620,2750,2740,2750,2740,3001
20230703,115000,70858045,2740,2740,2740,2740,0
20230703,114900,70858045,2740,2740,2740,2740,0
20230703,114800,70858045,2740,2740,2740,2740,0
20230703,114700,70858045,2740,2740,2740,2740,0
20230703,114600,70858045,2740,2740,2740,2740,25
20230703,114500,70789545,2740,2740,2740,2740,0
20230703,114400,70789545,2740,2740,2740,2740,0
20230703,114300,70789545,2740,2740,2740,2740,0
20230703,114200,70789545,2740,2740,2740,2740,0
20230703,114100,70789545,2740,2740,2740,2740,0
20230703,114000,70789545,2740,2740,2740,2740,0
20230703,113900,70789545,2740,2740,2740,2740,0
20230703,113800,70789545,2740,2740,2740,2740,1
20230703,113700,70786805,2735,2735,2735,2735,0
20230703,113600,70786805,2735,2735,2735,2735,0
20230703,113500,70786805,2735,2735,2735,2735,0
20230703,113400,70786805,2735,2735,2735,2735,0
20230703,113300,70786805,2735,2735,2735,2735,0
20230703,113200,70786805,2735,2735,2735,2735,0
20230703,113100,70786805,2735,2735,2735,2735,0
20230703,113000,70786805,2735,2730,2735,2730,2883
20230703,112900,62911800,2715,2715,2715,2715,0
20230703,112800,62911800,2715,2725,2725,2710,6000
20230703,112700,46617520,2740,2740,2740,2740,0
20230703,112600,46617520,2740,2740,2740,2740,0
20230703,112500,46617520,2740,2740,2740,2740,1
20230703,112400,46614780,2740,2730,2740,2725,1114
20230703,112300,43576155,2730,2730,2730,2730,50
20230703,112200,43439655,2740,2740,2740,2740,1
20230703,112100,43436915,2740,2740,2740,2740,0
20230703,112000,43436915,2740,2740,2740,2740,1
20230703,111900,43434175,2730,2730,2730,2730,0
20230703,111800,43434175,2730,2730,2730,2730,0
20230703,111700,43434175,2730,2730,2730,2730,0
20230703,111600,43434175,2730,2730,2730,2730,93
20230703,111500,43180285,2740,2740,2740,2740,0
20230703,111400,43180285,2740,2740,2740,2740,0
20230703,111300,43180285,2740,2740,2740,2740,0
20230703,111200,43180285,2740,2740,2740,2740,3
20230703,111100,43172065,2740,2740,2740,2740,47
20230703,111000,43043285,2745,2745,2745,2745,0
20230703,110900,43043285,2745,2745,2745,2745,0
20230703,110800,43043285,2745,2745,2745,2745,0
20230703,110700,43043285,2745,2745,2745,2745,0
20230703,110600,43043285,2745,2745,2745,2745,0
20230703,110500,43043285,2745,2745,2745,2745,0
20230703,110400,43043285,2745,2745,2745,2745,0
20230703,110300,43043285,2745,2745,2745,2745,1
20230703,110200,43040540,2725,2725,2725,2725,0
20230703,110100,43040540,2725,2725,2725,2725,0
20230703,110000,43040540,2725,2725,2725,2725,0
20230703,105900,43040540,2725,2725,2725,2725,0
20230703,105800,43040540,2725,2725,2725,2725,0
20230703,105700,43040540,2725,2725,2725,2725,0
20230703,105600,43040540,2725,2725,2725,2725,0
20230703,105500,43040540,2725,2725,2725,2725,0
20230703,105400,43040540,2725,2725,2725,2725,0
20230703,105300,43040540,2725,2725,2725,2725,0
20230703,105200,43040540,2725,2730,2730,2725,520
20230703,105100,41621090,2745,2745,2745,2745,0
20230703,105000,41621090,2745,2745,2745,2745,0
20230703,104900,41621090,2745,2745,2745,2745,0
20230703,104800,41621090,2745,2745,2745,2745,0
20230703,104700,41621090,2745,2745,2745,2745,0
20230703,104600,41621090,2745,2745,2745,2745,0
20230703,104500,41621090,2745,2745,2745,2745,0
20230703,104400,41621090,2745,2745,2745,2745,16
20230703,104300,41577170,2745,2745,2745,2745,0
20230703,104200,41577170,2745,2745,2745,2745,0
20230703,104100,41577170,2745,2745,2745,2745,70
20230703,104000,41385020,2745,2745,2745,2745,1
20230703,103900,41382275,2725,2725,2725,2725,0
20230703,103800,41382275,2725,2725,2725,2725,0
20230703,103700,41382275,2725,2725,2725,2725,2
20230703,103600,41376825,2745,2745,2745,2745,1
20230703,103500,41374080,2745,2735,2745,2735,210
20230703,103400,40798105,2740,2740,2740,2740,0
20230703,103300,40798105,2740,2740,2740,2740,0
20230703,103200,40798105,2740,2740,2740,2740,51
20230703,103100,40658365,2725,2725,2725,2725,50
20230703,103000,40522115,2725,2730,2730,2725,467
20230703,102900,39247705,2740,2740,2740,2740,5
20230703,102800,39234005,2740,2740,2740,2740,0
20230703,102700,39234005,2740,2740,2740,2740,0
20230703,102600,39234005,2740,2740,2740,2740,0
20230703,102500,39234005,2740,2740,2740,2740,1
20230703,102400,39231265,2740,2740,2740,2740,0
20230703,102300,39231265,2740,2740,2740,2740,104
20230703,102200,38946305,2740,2745,2745,2740,630
20230703,102100,37219970,2745,2745,2745,2745,526
20230703,102000,35776100,2745,2745,2745,2745,0
20230703,101900,35776100,2745,2750,2750,2745,501
20230703,101800,34400850,2745,2745,2745,2745,0
20230703,101700,34400850,2745,2745,2745,2745,1
20230703,101600,34398105,2745,2745,2745,2745,5
20230703,101500,34384380,2740,2740,2740,2740,26
20230703,101400,34313140,2750,2750,2750,2750,0
20230703,101300,34313140,2750,2750,2750,2750,0
20230703,101200,34313140,2750,2750,2750,2750,0
20230703,101100,34313140,2750,2750,2750,2750,0
20230703,101000,34313140,2750,2750,2750,2750,0
20230703,100900,34313140,2750,2750,2750,2750,0
20230703,100800,34313140,2750,2750,2750,2750,26
20230703,100700,34241640,2740,2750,2750,2740,17
20230703,100600,34194900,2745,2745,2745,2745,11
20230703,100500,34164705,2745,2745,2745,2745,54
20230703,100400,34016475,2750,2750,2750,2750,158
20230703,100300,33581975,2750,2740,2750,2740,51
20230703,100200,33441735,2750,2750,2750,2750,50
20230703,100100,33304235,2750,2750,2750,2750,80
20230703,100000,33084235,2750,2750,2750,2750,0
20230703,095900,33084235,2750,2750,2750,2750,2
20230703,095800,33078735,2750,2750,2750,2750,1
20230703,095700,33075985,2750,2750,2750,2750,0
20230703,095600,33075985,2750,2750,2750,2750,1
20230703,095500,33073235,2750,2730,2750,2730,15
20230703,095400,33032225,2750,2750,2750,2750,0
20230703,095300,33032225,2750,2750,2750,2750,0
20230703,095200,33032225,2750,2750,2750,2750,0
20230703,095100,33032225,2750,2730,2750,2730,33
20230703,095000,32942075,2750,2745,2750,2745,176
20230703,094900,32458085,2750,2750,2750,2750,5
20230703,094800,32444335,2750,2750,2750,2750,24
20230703,094700,32378335,2750,2750,2750,2750,20
20230703,094600,32323335,2750,2750,2750,2750,35
20230703,094500,32227085,2750,2750,2750,2750,588
20230703,094400,30610085,2750,2745,2750,2745,682
20230703,094300,28737990,2745,2745,2745,2745,0
20230703,094200,28737990,2745,2745,2745,2745,0
20230703,094100,28737990,2745,2740,2745,2740,195
20230703,094000,28203680,2735,2735,2735,2735,324
20230703,093900,27317540,2735,2735,2735,2735,620
20230703,093800,25621840,2735,2735,2735,2735,300
20230703,093700,24801340,2735,2735,2735,2735,5
20230703,093600,24787665,2735,2735,2735,2735,11
20230703,093500,24757580,2740,2740,2740,2740,0
20230703,093400,24757580,2740,2735,2740,2735,191
20230703,093300,24235190,2730,2730,2730,2730,0
20230703,093200,24235190,2730,2730,2730,2730,50
20230703,093100,24098690,2730,2730,2730,2730,23
20230703,093000,24035900,2710,2710,2710,2710,942
20230703,092900,21483080,2725,2725,2725,2725,0
20230703,092800,21483080,2725,2725,2725,2725,83
20230703,092700,21256905,2720,2720,2720,2720,5
20230703,092600,21243305,2720,2720,2720,2720,26
20230703,092500,21172585,2710,2710,2710,2710,0
20230703,092400,21172585,2710,2710,2710,2710,0
20230703,092300,21172585,2710,2710,2710,2710,544
20230703,092200,19698345,2730,2730,2730,2730,0
20230703,092100,19698345,2730,2730,2730,2730,150
20230703,092000,19288845,2735,2735,2735,2735,0
20230703,091900,19288845,2735,2730,2735,2730,9
20230703,091800,19264235,2735,2730,2735,2730,706
20230703,091700,17336030,2730,2730,2730,2730,100
20230703,091600,17063030,2730,2725,2730,2725,301
20230703,091500,16242800,2720,2730,2730,2695,2232
20230703,091400,10213790,2730,2730,2730,2730,0
20230703,091300,10213790,2730,2730,2730,2730,327
20230703,091200,9321080,2725,2725,2725,2725,41
20230703,091100,9209355,2725,2705,2725,2705,90
20230703,091000,8965365,2725,2730,2730,2725,370
20230703,090900,7957100,2725,2725,2725,2725,334
20230703,090800,7046950,2725,2725,2725,2725,0
20230703,090700,7046950,2725,2720,2725,2705,74
20230703,090600,6846055,2715,2715,2715,2715,4
20230703,090500,6835195,2715,2715,2715,2715,0
20230703,090400,6835195,2715,2715,2715,2715,0
20230703,090300,6835195,2715,2715,2715,2715,205
20230703,090200,6278620,2715,2715,2715,2715,0
20230703,090100,6278620,2715,2715,2715,2715,80
20230703,090000,6061420,2710,2695,2710,2695,2243