KissMeData/065950/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193300,592623950,2905,2905,2905,2905,3390
20230705,193200,592623950,2905,2905,2905,2905,0
20230705,193100,592623950,2905,2905,2905,2905,0
20230705,193000,592623950,2905,2905,2905,2905,0
20230705,192900,592623950,2905,2905,2905,2905,0
20230705,192800,592623950,2905,2905,2905,2905,0
20230705,192700,592623950,2905,2905,2905,2905,0
20230705,192600,592623950,2905,2905,2905,2905,0
20230705,192500,592623950,2905,2905,2905,2905,0
20230705,192400,592623950,2905,2905,2905,2905,0
20230705,192300,592623950,2905,2905,2905,2905,0
20230705,192200,592623950,2905,2905,2905,2905,0
20230705,192100,592623950,2905,2905,2905,2905,0
20230705,192000,592623950,2905,2905,2905,2905,0
20230705,191900,592623950,2905,2905,2905,2905,0
20230705,191800,592623950,2905,2905,2905,2905,0
20230705,191700,592623950,2905,2905,2905,2905,0
20230705,191600,592623950,2905,2905,2905,2905,0
20230705,191500,592623950,2905,2905,2905,2905,0
20230705,191400,592623950,2905,2905,2905,2905,0
20230705,191300,592623950,2905,2905,2905,2905,0
20230705,191200,592623950,2905,2905,2905,2905,0
20230705,191100,592623950,2905,2905,2905,2905,0
20230705,191000,592623950,2905,2905,2905,2905,0
20230705,190900,592623950,2905,2905,2905,2905,0
20230705,190800,592623950,2905,2905,2905,2905,0
20230705,190700,592623950,2905,2905,2905,2905,0
20230705,190600,592623950,2905,2905,2905,2905,0
20230705,190500,592623950,2905,2905,2905,2905,0
20230705,190400,592623950,2905,2905,2905,2905,0
20230705,190300,592623950,2905,2905,2905,2905,3390
20230705,190200,592623950,2905,2905,2905,2905,0
20230705,190100,592623950,2905,2905,2905,2905,0
20230705,190000,592623950,2905,2905,2905,2905,0
20230705,185900,592623950,2905,2905,2905,2905,0
20230705,185800,592623950,2905,2905,2905,2905,0
20230705,185700,592623950,2905,2905,2905,2905,0
20230705,185600,592623950,2905,2905,2905,2905,0
20230705,185500,592623950,2905,2905,2905,2905,0
20230705,185400,592623950,2905,2905,2905,2905,0
20230705,185300,592623950,2905,2905,2905,2905,0
20230705,185200,592623950,2905,2905,2905,2905,0
20230705,185100,592623950,2905,2905,2905,2905,0
20230705,185000,592623950,2905,2905,2905,2905,0
20230705,184900,592623950,2905,2905,2905,2905,0
20230705,184800,592623950,2905,2905,2905,2905,0
20230705,184700,592623950,2905,2905,2905,2905,0
20230705,184600,592623950,2905,2905,2905,2905,0
20230705,184500,592623950,2905,2905,2905,2905,0
20230705,184400,592623950,2905,2905,2905,2905,0
20230705,184300,592623950,2905,2905,2905,2905,0
20230705,184200,592623950,2905,2905,2905,2905,0
20230705,184100,592623950,2905,2905,2905,2905,0
20230705,184000,592623950,2905,2905,2905,2905,0
20230705,183900,592623950,2905,2905,2905,2905,0
20230705,183800,592623950,2905,2905,2905,2905,0
20230705,183700,592623950,2905,2905,2905,2905,0
20230705,183600,592623950,2905,2905,2905,2905,0
20230705,183500,592623950,2905,2905,2905,2905,0
20230705,183400,592623950,2905,2905,2905,2905,0
20230705,183300,592623950,2905,2905,2905,2905,3390
20230705,183200,592623950,2905,2905,2905,2905,0
20230705,183100,592623950,2905,2905,2905,2905,0
20230705,183000,592623950,2905,2905,2905,2905,0
20230705,182900,592623950,2905,2905,2905,2905,0
20230705,182800,592623950,2905,2905,2905,2905,0
20230705,182700,592623950,2905,2905,2905,2905,0
20230705,182600,592623950,2905,2905,2905,2905,0
20230705,182500,592623950,2905,2905,2905,2905,0
20230705,182400,592623950,2905,2905,2905,2905,0
20230705,182300,592623950,2905,2905,2905,2905,0
20230705,182200,592623950,2905,2905,2905,2905,0
20230705,182100,592623950,2905,2905,2905,2905,0
20230705,182000,592623950,2905,2905,2905,2905,0
20230705,181900,592623950,2905,2905,2905,2905,0
20230705,181800,592623950,2905,2905,2905,2905,0
20230705,181700,592623950,2905,2905,2905,2905,0
20230705,181600,592623950,2905,2905,2905,2905,0
20230705,181500,592623950,2905,2905,2905,2905,0
20230705,181400,592623950,2905,2905,2905,2905,0
20230705,181300,592623950,2905,2905,2905,2905,0
20230705,181200,592623950,2905,2905,2905,2905,0
20230705,181100,592623950,2905,2905,2905,2905,0
20230705,181000,592623950,2905,2905,2905,2905,0
20230705,180900,592623950,2905,2905,2905,2905,0
20230705,180800,592623950,2905,2905,2905,2905,0
20230705,180700,592623950,2905,2905,2905,2905,0
20230705,180600,592623950,2905,2905,2905,2905,0
20230705,180500,592623950,2905,2905,2905,2905,0
20230705,180400,592623950,2905,2905,2905,2905,0
20230705,180300,592623950,2905,2905,2905,2905,3390
20230705,180200,592623950,2905,2905,2905,2905,0
20230705,180100,592623950,2905,2905,2905,2905,0
20230705,180000,592623950,2905,2905,2905,2905,0
20230705,175900,592623950,2905,2905,2905,2905,0
20230705,175800,592623950,2905,2905,2905,2905,0
20230705,175700,592623950,2905,2905,2905,2905,0
20230705,175600,592623950,2905,2905,2905,2905,0
20230705,175500,592623950,2905,2905,2905,2905,0
20230705,175400,592623950,2905,2905,2905,2905,0
20230705,175300,592623950,2905,2905,2905,2905,0
20230705,175200,592623950,2905,2905,2905,2905,0
20230705,175100,592623950,2905,2905,2905,2905,0
20230705,175000,592623950,2905,2905,2905,2905,0
20230705,174900,592623950,2905,2905,2905,2905,0
20230705,174800,592623950,2905,2905,2905,2905,0
20230705,174700,592623950,2905,2905,2905,2905,0
20230705,174600,592623950,2905,2905,2905,2905,0
20230705,174500,592623950,2905,2905,2905,2905,0
20230705,174400,592623950,2905,2905,2905,2905,0
20230705,174300,592623950,2905,2905,2905,2905,0
20230705,174200,592623950,2905,2905,2905,2905,0
20230705,174100,592623950,2905,2905,2905,2905,0
20230705,174000,592623950,2905,2905,2905,2905,0
20230705,173900,592623950,2905,2905,2905,2905,0
20230705,173800,592623950,2905,2905,2905,2905,0
20230705,173700,592623950,2905,2905,2905,2905,0
20230705,173600,592623950,2905,2905,2905,2905,0
20230705,173500,592623950,2905,2905,2905,2905,0
20230705,173400,592623950,2905,2905,2905,2905,0
20230705,173300,592623950,2905,2905,2905,2905,3390
20230705,173200,592623950,2905,2905,2905,2905,0
20230705,173100,592623950,2905,2905,2905,2905,0
20230705,173000,592623950,2905,2905,2905,2905,0
20230705,172900,592623950,2905,2905,2905,2905,0
20230705,172800,592623950,2905,2905,2905,2905,0
20230705,172700,592623950,2905,2905,2905,2905,0
20230705,172600,592623950,2905,2905,2905,2905,0
20230705,172500,592623950,2905,2905,2905,2905,0
20230705,172400,592623950,2905,2905,2905,2905,0
20230705,172300,592623950,2905,2905,2905,2905,0
20230705,172200,592623950,2905,2905,2905,2905,0
20230705,172100,592623950,2905,2905,2905,2905,0
20230705,172000,592623950,2905,2905,2905,2905,0
20230705,171900,592623950,2905,2905,2905,2905,0
20230705,171800,592623950,2905,2905,2905,2905,0
20230705,171700,592623950,2905,2905,2905,2905,0
20230705,171600,592623950,2905,2905,2905,2905,0
20230705,171500,592623950,2905,2905,2905,2905,0
20230705,171400,592623950,2905,2905,2905,2905,0
20230705,171300,592623950,2905,2905,2905,2905,0
20230705,171200,592623950,2905,2905,2905,2905,0
20230705,171100,592623950,2905,2905,2905,2905,0
20230705,171000,592623950,2905,2905,2905,2905,0
20230705,170900,592623950,2905,2905,2905,2905,0
20230705,170800,592623950,2905,2905,2905,2905,0
20230705,170700,592623950,2905,2905,2905,2905,0
20230705,170600,592623950,2905,2905,2905,2905,0
20230705,170500,592623950,2905,2905,2905,2905,0
20230705,170400,592623950,2905,2905,2905,2905,0
20230705,170300,592623950,2905,2905,2905,2905,3390
20230705,170200,592623950,2905,2905,2905,2905,0
20230705,170100,592623950,2905,2905,2905,2905,0
20230705,170000,592623950,2905,2905,2905,2905,0
20230705,165900,592623950,2905,2905,2905,2905,0
20230705,165800,592623950,2905,2905,2905,2905,0
20230705,165700,592623950,2905,2905,2905,2905,0
20230705,165600,592623950,2905,2905,2905,2905,0
20230705,165500,592623950,2905,2905,2905,2905,0
20230705,165400,592623950,2905,2905,2905,2905,0
20230705,165300,592623950,2905,2905,2905,2905,0
20230705,165200,592623950,2905,2905,2905,2905,0
20230705,165100,592623950,2905,2905,2905,2905,0
20230705,165000,592623950,2905,2905,2905,2905,0
20230705,164900,592623950,2905,2905,2905,2905,0
20230705,164800,592623950,2905,2905,2905,2905,0
20230705,164700,592623950,2905,2905,2905,2905,0
20230705,164600,592623950,2905,2905,2905,2905,0
20230705,164500,592623950,2905,2905,2905,2905,0
20230705,164400,592623950,2905,2905,2905,2905,0
20230705,164300,592623950,2905,2905,2905,2905,0
20230705,164200,592623950,2905,2905,2905,2905,0
20230705,164100,592623950,2905,2905,2905,2905,0
20230705,164000,592623950,2905,2905,2905,2905,0
20230705,163900,592623950,2905,2905,2905,2905,0
20230705,163800,592623950,2905,2905,2905,2905,0
20230705,163700,592623950,2905,2905,2905,2905,0
20230705,163600,592623950,2905,2905,2905,2905,0
20230705,163500,592623950,2905,2905,2905,2905,0
20230705,163400,592623950,2905,2905,2905,2905,0
20230705,163300,592623950,2905,2905,2905,2905,3390
20230705,163200,592623950,2905,2905,2905,2905,0
20230705,163100,592623950,2905,2905,2905,2905,0
20230705,163000,592623950,2905,2905,2905,2905,0
20230705,162900,592623950,2905,2905,2905,2905,0
20230705,162800,592623950,2905,2905,2905,2905,0
20230705,162700,592623950,2905,2905,2905,2905,0
20230705,162600,592623950,2905,2905,2905,2905,0
20230705,162500,592623950,2905,2905,2905,2905,0
20230705,162400,592623950,2905,2905,2905,2905,0
20230705,162300,592623950,2905,2905,2905,2905,0
20230705,162200,592623950,2905,2905,2905,2905,0
20230705,162100,592623950,2905,2905,2905,2905,0
20230705,162000,592623950,2905,2905,2905,2905,0
20230705,161900,592623950,2905,2905,2905,2905,0
20230705,161800,592623950,2905,2905,2905,2905,0
20230705,161700,592623950,2905,2905,2905,2905,0
20230705,161600,592623950,2905,2905,2905,2905,0
20230705,161500,592623950,2905,2905,2905,2905,0
20230705,161400,592623950,2905,2905,2905,2905,0
20230705,161300,592623950,2905,2905,2905,2905,0
20230705,161200,592623950,2905,2905,2905,2905,0
20230705,161100,592623950,2905,2905,2905,2905,0
20230705,161000,592623950,2905,2905,2905,2905,0
20230705,160900,592623950,2905,2905,2905,2905,0
20230705,160800,592623950,2905,2905,2905,2905,0
20230705,160700,592623950,2905,2905,2905,2905,0
20230705,160600,592623950,2905,2905,2905,2905,0
20230705,160500,592623950,2905,2905,2905,2905,0
20230705,160400,592623950,2905,2905,2905,2905,0
20230705,160300,592623950,2905,2905,2905,2905,3390
20230705,160200,592623950,2905,2905,2905,2905,0
20230705,160100,592623950,2905,2905,2905,2905,0
20230705,160000,592623950,2905,2905,2905,2905,0
20230705,155900,592623950,2905,2905,2905,2905,0
20230705,155800,592623950,2905,2905,2905,2905,0
20230705,155700,592623950,2905,2905,2905,2905,0
20230705,155600,592623950,2905,2905,2905,2905,0
20230705,155500,592623950,2905,2905,2905,2905,0
20230705,155400,592623950,2905,2905,2905,2905,0
20230705,155300,592623950,2905,2905,2905,2905,0
20230705,155200,592623950,2905,2905,2905,2905,0
20230705,155100,592623950,2905,2905,2905,2905,0
20230705,155000,592623950,2905,2905,2905,2905,0
20230705,154900,592623950,2905,2905,2905,2905,0
20230705,154800,592623950,2905,2905,2905,2905,0
20230705,154700,592623950,2905,2905,2905,2905,0
20230705,154600,592623950,2905,2905,2905,2905,0
20230705,154500,592623950,2905,2905,2905,2905,0
20230705,154400,592623950,2905,2905,2905,2905,0
20230705,154300,592623950,2905,2905,2905,2905,0
20230705,154200,592623950,2905,2905,2905,2905,0
20230705,154100,592623950,2905,2905,2905,2905,0
20230705,154000,592623950,2905,2905,2905,2905,0
20230705,153900,592623950,2905,2905,2905,2905,0
20230705,153800,592623950,2905,2905,2905,2905,0
20230705,153700,592623950,2905,2905,2905,2905,0
20230705,153600,592623950,2905,2905,2905,2905,0
20230705,153500,592623950,2905,2905,2905,2905,0
20230705,153400,592623950,2905,2905,2905,2905,0
20230705,153300,592623950,2905,2905,2905,2905,3390
20230705,153200,592623950,2905,2905,2905,2905,0
20230705,153100,592623950,2905,2905,2905,2905,0
20230705,153000,592623950,2905,2905,2905,2905,3390
20230705,152900,582776000,2910,2910,2910,2910,0
20230705,152800,582776000,2910,2910,2910,2910,0
20230705,152700,582776000,2910,2910,2910,2910,0
20230705,152600,582776000,2910,2910,2910,2910,0
20230705,152500,582776000,2910,2910,2910,2910,0
20230705,152400,582776000,2910,2910,2910,2910,0
20230705,152300,582776000,2910,2910,2910,2910,0
20230705,152200,582776000,2910,2910,2910,2910,0
20230705,152100,582776000,2910,2910,2910,2910,0
20230705,152000,582776000,2910,2910,2910,2910,0
20230705,151900,582776000,2910,2910,2910,2910,275
20230705,151800,581975750,2910,2910,2910,2910,318
20230705,151700,581050370,2910,2915,2915,2910,725
20230705,151600,578940080,2925,2915,2925,2915,57
20230705,151500,578773855,2915,2920,2920,2915,2141
20230705,151400,572527840,2915,2915,2915,2915,0
20230705,151300,572527840,2915,2915,2915,2915,0
20230705,151200,572527840,2915,2915,2915,2915,1462
20230705,151100,568266110,2910,2910,2910,2910,0
20230705,151000,568266110,2910,2910,2910,2910,76
20230705,150900,568044950,2910,2910,2910,2910,1
20230705,150800,568042040,2910,2910,2910,2910,0
20230705,150700,568042040,2910,2910,2910,2910,666
20230705,150600,566103980,2905,2905,2905,2905,0
20230705,150500,566103980,2905,2905,2905,2905,0
20230705,150400,566103980,2905,2910,2910,2905,1149
20230705,150300,562765920,2910,2910,2910,2910,967
20230705,150200,559951950,2910,2905,2910,2905,20
20230705,150100,559893800,2910,2910,2910,2910,2
20230705,150000,559887980,2910,2910,2910,2910,20
20230705,145900,559829780,2910,2910,2910,2905,850
20230705,145800,557360280,2910,2910,2910,2910,73
20230705,145700,557147850,2900,2910,2910,2900,1170
20230705,145600,553749510,2910,2910,2910,2910,3
20230705,145500,553740780,2910,2905,2910,2905,683
20230705,145400,551755665,2905,2905,2905,2905,400
20230705,145300,550593665,2910,2910,2910,2910,0
20230705,145200,550593665,2910,2910,2910,2910,0
20230705,145100,550593665,2910,2910,2910,2910,11
20230705,145000,550561655,2910,2900,2910,2900,94
20230705,144900,550288715,2900,2905,2905,2900,260
20230705,144800,549533460,2905,2905,2905,2905,7
20230705,144700,549513125,2910,2910,2910,2910,470
20230705,144600,548145425,2910,2905,2910,2905,1040
20230705,144500,545121725,2910,2910,2910,2910,1
20230705,144400,545118815,2910,2910,2910,2910,0
20230705,144300,545118815,2910,2910,2910,2910,0
20230705,144200,545118815,2910,2910,2910,2910,0
20230705,144100,545118815,2910,2910,2910,2910,2
20230705,144000,545112995,2910,2910,2910,2905,336
20230705,143900,544136905,2910,2910,2910,2910,3
20230705,143800,544128175,2905,2905,2905,2905,259
20230705,143700,543375780,2910,2910,2910,2910,0
20230705,143600,543375780,2910,2910,2910,2910,0
20230705,143500,543375780,2910,2910,2910,2910,0
20230705,143400,543375780,2910,2910,2910,2910,0
20230705,143300,543375780,2910,2910,2910,2910,0
20230705,143200,543375780,2910,2910,2910,2910,50
20230705,143100,543230280,2905,2905,2905,2905,0
20230705,143000,543230280,2905,2905,2905,2905,2200
20230705,142900,536839280,2910,2910,2910,2910,0
20230705,142800,536839280,2910,2910,2910,2910,223
20230705,142700,536190350,2910,2915,2915,2910,17454
20230705,142600,485398695,2915,2915,2915,2915,10
20230705,142500,485369545,2915,2915,2915,2915,0
20230705,142400,485369545,2915,2915,2915,2915,11
20230705,142300,485337480,2910,2910,2910,2910,0
20230705,142200,485337480,2910,2910,2910,2910,110
20230705,142100,485017380,2910,2915,2915,2910,5
20230705,142000,485002820,2910,2915,2915,2910,10
20230705,141900,484973695,2910,2915,2915,2910,4999
20230705,141800,470418045,2915,2915,2915,2915,0
20230705,141700,470418045,2915,2915,2915,2915,2
20230705,141600,470412215,2915,2910,2915,2910,1580
20230705,141500,465810785,2910,2910,2910,2910,50
20230705,141400,465665285,2910,2910,2910,2910,1
20230705,141300,465662375,2910,2910,2910,2910,11
20230705,141200,465630365,2905,2905,2905,2905,6
20230705,141100,465612935,2905,2905,2905,2905,0
20230705,141000,465612935,2905,2905,2905,2905,138
20230705,140900,465212045,2905,2905,2905,2905,16
20230705,140800,465165565,2890,2905,2905,2890,883
20230705,140700,462609540,2905,2905,2905,2905,50
20230705,140600,462464290,2905,2900,2905,2900,891
20230705,140500,459877640,2910,2910,2910,2905,1020
20230705,140400,456909490,2910,2925,2925,2880,30589
20230705,140300,368117885,2925,2925,2925,2925,2
20230705,140200,368112035,2925,2925,2925,2925,0
20230705,140100,368112035,2925,2925,2925,2925,530
20230705,140000,366561785,2920,2925,2925,2920,1275
20230705,135900,362838035,2930,2930,2930,2930,0
20230705,135800,362838035,2930,2930,2930,2930,0
20230705,135700,362838035,2930,2925,2930,2925,123
20230705,135600,362477720,2925,2925,2925,2925,10
20230705,135500,362448470,2925,2925,2925,2925,107
20230705,135400,362135495,2925,2925,2925,2925,25
20230705,135300,362062370,2925,2925,2925,2925,68
20230705,135200,361863470,2925,2925,2925,2925,418
20230705,135100,360640820,2920,2930,2930,2920,11088
20230705,135000,328234260,2930,2930,2930,2930,0
20230705,134900,328234260,2930,2930,2930,2930,168
20230705,134800,327742020,2930,2930,2930,2930,0
20230705,134700,327742020,2930,2930,2930,2930,758
20230705,134600,325521080,2930,2930,2930,2930,107
20230705,134500,325207570,2930,2930,2930,2930,350
20230705,134400,324182070,2930,2930,2930,2930,107
20230705,134300,323868560,2930,2925,2930,2925,750
20230705,134200,321671110,2925,2925,2925,2925,1000
20230705,134100,318746110,2930,2930,2930,2930,1004
20230705,134000,315804390,2930,2930,2930,2930,0
20230705,133900,315804390,2930,2930,2930,2930,100
20230705,133800,315511390,2930,2930,2930,2930,150
20230705,133700,315071890,2940,2940,2940,2940,0
20230705,133600,315071890,2940,2940,2940,2940,0
20230705,133500,315071890,2940,2940,2940,2940,0
20230705,133400,315071890,2940,2930,2940,2925,644
20230705,133300,313188145,2925,2925,2925,2925,100
20230705,133200,312895645,2925,2930,2930,2925,125
20230705,133100,312530015,2925,2925,2925,2925,0
20230705,133000,312530015,2925,2925,2925,2925,0
20230705,132900,312530015,2925,2925,2925,2925,30
20230705,132800,312442265,2925,2930,2930,2925,836
20230705,132700,309994465,2930,2930,2930,2930,0
20230705,132600,309994465,2930,2930,2930,2930,0
20230705,132500,309994465,2930,2935,2935,2930,8068
20230705,132400,286333665,2940,2940,2940,2940,1
20230705,132300,286330725,2940,2940,2940,2940,50
20230705,132200,286183725,2940,2940,2940,2940,52
20230705,132100,286030845,2940,2940,2940,2940,0
20230705,132000,286030845,2940,2940,2940,2940,100
20230705,131900,285736845,2940,2940,2940,2940,0
20230705,131800,285736845,2940,2940,2940,2940,100
20230705,131700,285442845,2940,2940,2940,2940,225
20230705,131600,284781345,2940,2940,2940,2940,75
20230705,131500,284560845,2940,2940,2940,2940,0
20230705,131400,284560845,2940,2940,2940,2940,0
20230705,131300,284560845,2940,2940,2940,2940,339
20230705,131200,283564185,2940,2940,2940,2940,0
20230705,131100,283564185,2940,2940,2940,2940,503
20230705,131000,282085365,2940,2940,2940,2940,0
20230705,130900,282085365,2940,2940,2940,2940,0
20230705,130800,282085365,2940,2940,2940,2940,0
20230705,130700,282085365,2940,2940,2940,2940,0
20230705,130600,282085365,2940,2940,2940,2940,907
20230705,130500,279418785,2940,2940,2940,2940,222
20230705,130400,278766105,2945,2945,2945,2945,10
20230705,130300,278736655,2945,2945,2945,2945,6
20230705,130200,278718985,2950,2950,2950,2950,50
20230705,130100,278571485,2940,2940,2940,2940,0
20230705,130000,278571485,2940,2940,2940,2940,0
20230705,125900,278571485,2940,2940,2940,2940,0
20230705,125800,278571485,2940,2940,2940,2940,300
20230705,125700,277689485,2940,2940,2940,2940,200
20230705,125600,277101485,2935,2935,2935,2935,0
20230705,125500,277101485,2935,2935,2935,2935,0
20230705,125400,277101485,2935,2940,2940,2935,1500
20230705,125300,272695435,2945,2945,2945,2945,0
20230705,125200,272695435,2945,2945,2945,2945,0
20230705,125100,272695435,2945,2945,2945,2945,0
20230705,125000,272695435,2945,2945,2945,2945,340
20230705,124900,271694135,2945,2945,2945,2945,0
20230705,124800,271694135,2945,2945,2945,2945,0
20230705,124700,271694135,2945,2945,2945,2945,0
20230705,124600,271694135,2945,2945,2945,2945,0
20230705,124500,271694135,2945,2945,2945,2945,1
20230705,124400,271691190,2940,2940,2940,2940,0
20230705,124300,271691190,2940,2940,2940,2940,0
20230705,124200,271691190,2940,2940,2940,2940,290
20230705,124100,270838590,2940,2940,2940,2940,500
20230705,124000,269368590,2940,2940,2940,2940,10
20230705,123900,269339190,2940,2940,2940,2940,0
20230705,123800,269339190,2940,2945,2945,2940,193
20230705,123700,268771760,2945,2945,2945,2945,0
20230705,123600,268771760,2945,2945,2945,2945,0
20230705,123500,268771760,2945,2940,2945,2940,517
20230705,123400,267251695,2940,2940,2940,2940,0
20230705,123300,267251695,2940,2940,2940,2940,505
20230705,123200,265766995,2940,2940,2940,2940,0
20230705,123100,265766995,2940,2940,2940,2940,0
20230705,123000,265766995,2940,2940,2940,2940,1
20230705,122900,265764055,2940,2940,2940,2940,0
20230705,122800,265764055,2940,2940,2940,2940,2
20230705,122700,265758175,2935,2935,2935,2935,0
20230705,122600,265758175,2935,2935,2935,2935,774
20230705,122500,263486485,2925,2925,2925,2925,0
20230705,122400,263486485,2925,2925,2925,2925,0
20230705,122300,263486485,2925,2925,2925,2920,1834
20230705,122200,258126355,2925,2925,2925,2925,0
20230705,122100,258126355,2925,2930,2930,2925,1555
20230705,122000,253577975,2930,2935,2935,2925,9038
20230705,121900,227113475,2935,2935,2935,2935,0
20230705,121800,227113475,2935,2935,2935,2935,965
20230705,121700,224281200,2940,2940,2940,2935,3150
20230705,121600,215029915,2940,2940,2940,2940,0
20230705,121500,215029915,2940,2940,2940,2940,0
20230705,121400,215029915,2940,2940,2940,2940,0
20230705,121300,215029915,2940,2940,2940,2940,2128
20230705,121200,208773595,2945,2945,2945,2945,1600
20230705,121100,204061595,2950,2950,2950,2950,0
20230705,121000,204061595,2950,2950,2950,2950,34
20230705,120900,203961295,2945,2945,2945,2945,0
20230705,120800,203961295,2945,2945,2945,2945,0
20230705,120700,203961295,2945,2950,2950,2945,692
20230705,120600,201922645,2945,2945,2945,2945,500
20230705,120500,200450145,2945,2940,2945,2940,528
20230705,120400,198895295,2945,2945,2945,2945,1776
20230705,120300,193664975,2945,2945,2945,2945,0
20230705,120200,193664975,2945,2945,2945,2945,1061
20230705,120100,190540330,2945,2945,2945,2945,300
20230705,120000,189656830,2945,2945,2945,2945,0
20230705,115900,189656830,2945,2945,2945,2945,490
20230705,115800,188213780,2950,2955,2955,2950,2990
20230705,115700,179393095,2950,2950,2950,2950,2238
20230705,115600,172790995,2970,2970,2970,2970,0
20230705,115500,172790995,2970,2970,2970,2970,0
20230705,115400,172790995,2970,2970,2970,2970,5
20230705,115300,172776145,2970,2970,2970,2970,0
20230705,115200,172776145,2970,2970,2970,2970,0
20230705,115100,172776145,2970,2970,2970,2970,39
20230705,115000,172660315,2970,2970,2970,2970,0
20230705,114900,172660315,2970,2970,2970,2970,0
20230705,114800,172660315,2970,2970,2970,2970,0
20230705,114700,172660315,2970,2950,2970,2950,2001
20230705,114600,166757345,2950,2960,2960,2950,5151
20230705,114500,151544130,2960,2960,2960,2960,500
20230705,114400,150064130,2960,2960,2960,2960,0
20230705,114300,150064130,2960,2965,2965,2960,501
20230705,114200,148581165,2965,2965,2965,2965,0
20230705,114100,148581165,2965,2965,2965,2965,5
20230705,114000,148566340,2970,2970,2970,2970,0
20230705,113900,148566340,2970,2970,2970,2970,0
20230705,113800,148566340,2970,2965,2970,2965,1249
20230705,113700,144863050,2960,2960,2960,2960,0
20230705,113600,144863050,2960,2960,2960,2960,0
20230705,113500,144863050,2960,2960,2960,2960,0
20230705,113400,144863050,2960,2960,2960,2960,0
20230705,113300,144863050,2960,2960,2960,2960,0
20230705,113200,144863050,2960,2965,2965,2960,268
20230705,113100,144068440,2960,2965,2965,2960,156
20230705,113000,143606660,2960,2960,2960,2960,0
20230705,112900,143606660,2960,2960,2960,2960,0
20230705,112800,143606660,2960,2965,2965,2960,2257
20230705,112700,136925440,2965,2965,2965,2965,0
20230705,112600,136925440,2965,2965,2965,2965,0
20230705,112500,136925440,2965,2965,2965,2965,2914
20230705,112400,128285430,2965,2965,2965,2965,0
20230705,112300,128285430,2965,2965,2965,2965,0
20230705,112200,128285430,2965,2965,2965,2965,0
20230705,112100,128285430,2965,2965,2965,2965,0
20230705,112000,128285430,2965,2965,2965,2965,0
20230705,111900,128285430,2965,2965,2965,2965,123
20230705,111800,127920735,2960,2960,2960,2960,0
20230705,111700,127920735,2960,2960,2960,2960,0
20230705,111600,127920735,2960,2960,2960,2960,0
20230705,111500,127920735,2960,2960,2960,2960,0
20230705,111400,127920735,2960,2960,2960,2960,0
20230705,111300,127920735,2960,2960,2960,2960,450
20230705,111200,126588735,2960,2960,2960,2960,0
20230705,111100,126588735,2960,2960,2960,2960,0
20230705,111000,126588735,2960,2960,2960,2960,0
20230705,110900,126588735,2960,2960,2960,2960,0
20230705,110800,126588735,2960,2960,2960,2960,1
20230705,110700,126585775,2960,2960,2960,2960,0
20230705,110600,126585775,2960,2960,2960,2960,0
20230705,110500,126585775,2960,2960,2960,2960,239
20230705,110400,125878335,2960,2960,2960,2960,0
20230705,110300,125878335,2960,2960,2960,2960,0
20230705,110200,125878335,2960,2960,2960,2960,0
20230705,110100,125878335,2960,2960,2960,2960,0
20230705,110000,125878335,2960,2960,2960,2960,0
20230705,105900,125878335,2960,2960,2960,2960,0
20230705,105800,125878335,2960,2960,2960,2960,329
20230705,105700,124904495,2960,2960,2960,2960,0
20230705,105600,124904495,2960,2960,2960,2960,0
20230705,105500,124904495,2960,2960,2960,2960,0
20230705,105400,124904495,2960,2960,2960,2960,65
20230705,105300,124712095,2960,2965,2965,2960,1690
20230705,105200,119703455,2970,2970,2970,2970,0
20230705,105100,119703455,2970,2975,2975,2970,1222
20230705,105000,116073030,2990,2990,2990,2990,0
20230705,104900,116073030,2990,2985,2990,2985,1010
20230705,104800,113056290,2975,2975,2975,2975,0
20230705,104700,113056290,2975,2975,2975,2975,247
20230705,104600,112321465,2980,2980,2980,2980,1007
20230705,104500,109320605,2970,2970,2970,2970,0
20230705,104400,109320605,2970,2970,2970,2970,243
20230705,104300,108598895,2975,2975,2975,2975,1002
20230705,104200,105617945,2965,2965,2965,2965,80
20230705,104100,105380745,2965,2965,2965,2965,286
20230705,104000,104532755,2970,2970,2970,2970,2
20230705,103900,104526815,2970,2970,2970,2970,210
20230705,103800,103903115,2960,2960,2960,2960,0
20230705,103700,103903115,2960,2960,2960,2960,2000
20230705,103600,97983115,2960,2960,2960,2960,0
20230705,103500,97983115,2960,2960,2960,2960,0
20230705,103400,97983115,2960,2960,2960,2960,30
20230705,103300,97894315,2965,2965,2965,2965,311
20230705,103200,96972200,2965,2965,2965,2965,0
20230705,103100,96972200,2965,2970,2970,2965,460
20230705,103000,95608260,2975,2975,2975,2975,0
20230705,102900,95608260,2975,2975,2975,2975,1070
20230705,102800,92425010,2965,2965,2965,2965,0
20230705,102700,92425010,2965,2965,2965,2965,169
20230705,102600,91923925,2965,2965,2965,2965,0
20230705,102500,91923925,2965,2965,2965,2965,810
20230705,102400,89522275,2965,2965,2965,2965,290
20230705,102300,88662425,2960,2970,2970,2960,600
20230705,102200,86881425,2955,2955,2955,2955,0
20230705,102100,86881425,2955,2955,2955,2955,0
20230705,102000,86881425,2955,2955,2955,2955,0
20230705,101900,86881425,2955,2955,2955,2955,0
20230705,101800,86881425,2955,2955,2955,2955,0
20230705,101700,86881425,2955,2955,2955,2955,0
20230705,101600,86881425,2955,2955,2955,2955,0
20230705,101500,86881425,2955,2955,2955,2955,0
20230705,101400,86881425,2955,2960,2960,2955,6531
20230705,101300,67568490,2965,2965,2965,2965,1303
20230705,101200,63705095,2965,2965,2965,2965,0
20230705,101100,63705095,2965,2965,2965,2965,500
20230705,101000,62222595,2970,2970,2970,2970,1
20230705,100900,62219625,2970,2965,2970,2965,72
20230705,100800,62006015,2970,2970,2970,2970,0
20230705,100700,62006015,2970,2970,2970,2970,0
20230705,100600,62006015,2970,2970,2970,2970,0
20230705,100500,62006015,2970,2970,2970,2970,0
20230705,100400,62006015,2970,2970,2970,2970,500
20230705,100300,60521015,2965,2965,2965,2965,0
20230705,100200,60521015,2965,2965,2965,2965,0
20230705,100100,60521015,2965,2965,2965,2965,134
20230705,100000,60123705,2965,2970,2970,2965,1116
20230705,095900,56813765,2970,2970,2970,2970,0
20230705,095800,56813765,2970,2965,2970,2965,620
20230705,095700,54975045,2970,2970,2970,2970,10
20230705,095600,54945345,2970,2970,2970,2970,0
20230705,095500,54945345,2970,2970,2970,2970,925
20230705,095400,52198095,2970,2970,2975,2970,543
20230705,095300,50585110,2975,2980,2980,2975,291
20230705,095200,49719310,2985,2985,2985,2985,0
20230705,095100,49719310,2985,2985,2985,2985,0
20230705,095000,49719310,2985,2985,2985,2985,0
20230705,094900,49719310,2985,2985,2985,2985,5
20230705,094800,49704385,2970,2970,2970,2970,0
20230705,094700,49704385,2970,2970,2970,2970,0
20230705,094600,49704385,2970,2970,2970,2970,0
20230705,094500,49704385,2970,2975,2975,2970,5
20230705,094400,49689520,2970,2980,2980,2970,5172
20230705,094300,34301865,2980,2980,2980,2980,0
20230705,094200,34301865,2980,2985,2985,2980,1578
20230705,094100,29599400,2985,2985,2985,2985,200
20230705,094000,29002400,3000,3000,3000,3000,0
20230705,093900,29002400,3000,3000,3000,3000,0
20230705,093800,29002400,3000,3000,3000,3000,1
20230705,093700,28999400,3000,3000,3000,3000,1
20230705,093600,28996400,3000,3000,3000,3000,2
20230705,093500,28990400,2985,2985,2985,2985,0
20230705,093400,28990400,2985,2985,2985,2985,0
20230705,093300,28990400,2985,2990,2990,2985,4059
20230705,093200,16866045,3000,3000,3000,3000,0
20230705,093100,16866045,3000,3000,3000,3000,2
20230705,093000,16860045,3000,3000,3000,3000,0
20230705,092900,16860045,3000,3000,3000,3000,0
20230705,092800,16860045,3000,3000,3000,3000,5
20230705,092700,16845045,3000,3000,3000,3000,10
20230705,092600,16815045,2990,2990,2990,2990,0
20230705,092500,16815045,2990,2990,2990,2990,0
20230705,092400,16815045,2990,2990,2990,2990,1
20230705,092300,16812055,3000,3000,3000,3000,0
20230705,092200,16812055,3000,3000,3000,3000,0
20230705,092100,16812055,3000,3000,3000,3000,0
20230705,092000,16812055,3000,3000,3000,3000,0
20230705,091900,16812055,3000,3000,3000,3000,0
20230705,091800,16812055,3000,2990,3000,2990,909
20230705,091700,14094115,2990,2990,2990,2990,100
20230705,091600,13795115,2990,2990,2990,2990,1580
20230705,091500,9070915,2990,2990,2990,2990,0
20230705,091400,9070915,2990,2990,2990,2990,0
20230705,091300,9070915,2990,2995,2995,2990,530
20230705,091200,7484215,3000,3005,3005,3000,835
20230705,091100,4977170,3005,3005,3005,3005,1
20230705,091000,4974165,3010,3010,3010,3010,0
20230705,090900,4974165,3010,3010,3010,3010,101
20230705,090800,4670155,3010,3010,3010,3010,200
20230705,090700,4068155,3010,3010,3010,3010,500
20230705,090600,2563155,2990,2990,2990,2990,0
20230705,090500,2563155,2990,2990,2990,2990,1
20230705,090400,2560165,3010,3010,3010,3010,0
20230705,090300,2560165,3010,3010,3010,3010,0
20230705,090200,2560165,3010,3010,3010,3010,0
20230705,090100,2560165,3010,3010,3010,3010,0
20230705,090000,2560165,3010,3010,3010,2980,855