KissMeData/071850/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193800,87795710,2355,2355,2355,2355,189
20230705,193700,87795710,2355,2355,2355,2355,0
20230705,193600,87795710,2355,2355,2355,2355,0
20230705,193500,87795710,2355,2355,2355,2355,0
20230705,193400,87795710,2355,2355,2355,2355,0
20230705,193300,87795710,2355,2355,2355,2355,0
20230705,193200,87795710,2355,2355,2355,2355,0
20230705,193100,87795710,2355,2355,2355,2355,0
20230705,193000,87795710,2355,2355,2355,2355,0
20230705,192900,87795710,2355,2355,2355,2355,0
20230705,192800,87795710,2355,2355,2355,2355,0
20230705,192700,87795710,2355,2355,2355,2355,0
20230705,192600,87795710,2355,2355,2355,2355,0
20230705,192500,87795710,2355,2355,2355,2355,0
20230705,192400,87795710,2355,2355,2355,2355,0
20230705,192300,87795710,2355,2355,2355,2355,0
20230705,192200,87795710,2355,2355,2355,2355,0
20230705,192100,87795710,2355,2355,2355,2355,0
20230705,192000,87795710,2355,2355,2355,2355,0
20230705,191900,87795710,2355,2355,2355,2355,0
20230705,191800,87795710,2355,2355,2355,2355,0
20230705,191700,87795710,2355,2355,2355,2355,0
20230705,191600,87795710,2355,2355,2355,2355,0
20230705,191500,87795710,2355,2355,2355,2355,0
20230705,191400,87795710,2355,2355,2355,2355,0
20230705,191300,87795710,2355,2355,2355,2355,0
20230705,191200,87795710,2355,2355,2355,2355,0
20230705,191100,87795710,2355,2355,2355,2355,0
20230705,191000,87795710,2355,2355,2355,2355,0
20230705,190900,87795710,2355,2355,2355,2355,0
20230705,190800,87795710,2355,2355,2355,2355,189
20230705,190700,87795710,2355,2355,2355,2355,0
20230705,190600,87795710,2355,2355,2355,2355,0
20230705,190500,87795710,2355,2355,2355,2355,0
20230705,190400,87795710,2355,2355,2355,2355,0
20230705,190300,87795710,2355,2355,2355,2355,0
20230705,190200,87795710,2355,2355,2355,2355,0
20230705,190100,87795710,2355,2355,2355,2355,0
20230705,190000,87795710,2355,2355,2355,2355,0
20230705,185900,87795710,2355,2355,2355,2355,0
20230705,185800,87795710,2355,2355,2355,2355,0
20230705,185700,87795710,2355,2355,2355,2355,0
20230705,185600,87795710,2355,2355,2355,2355,0
20230705,185500,87795710,2355,2355,2355,2355,0
20230705,185400,87795710,2355,2355,2355,2355,0
20230705,185300,87795710,2355,2355,2355,2355,0
20230705,185200,87795710,2355,2355,2355,2355,0
20230705,185100,87795710,2355,2355,2355,2355,0
20230705,185000,87795710,2355,2355,2355,2355,0
20230705,184900,87795710,2355,2355,2355,2355,0
20230705,184800,87795710,2355,2355,2355,2355,0
20230705,184700,87795710,2355,2355,2355,2355,0
20230705,184600,87795710,2355,2355,2355,2355,0
20230705,184500,87795710,2355,2355,2355,2355,0
20230705,184400,87795710,2355,2355,2355,2355,0
20230705,184300,87795710,2355,2355,2355,2355,0
20230705,184200,87795710,2355,2355,2355,2355,0
20230705,184100,87795710,2355,2355,2355,2355,0
20230705,184000,87795710,2355,2355,2355,2355,0
20230705,183900,87795710,2355,2355,2355,2355,0
20230705,183800,87795710,2355,2355,2355,2355,189
20230705,183700,87795710,2355,2355,2355,2355,0
20230705,183600,87795710,2355,2355,2355,2355,0
20230705,183500,87795710,2355,2355,2355,2355,0
20230705,183400,87795710,2355,2355,2355,2355,0
20230705,183300,87795710,2355,2355,2355,2355,0
20230705,183200,87795710,2355,2355,2355,2355,0
20230705,183100,87795710,2355,2355,2355,2355,0
20230705,183000,87795710,2355,2355,2355,2355,0
20230705,182900,87795710,2355,2355,2355,2355,0
20230705,182800,87795710,2355,2355,2355,2355,0
20230705,182700,87795710,2355,2355,2355,2355,0
20230705,182600,87795710,2355,2355,2355,2355,0
20230705,182500,87795710,2355,2355,2355,2355,0
20230705,182400,87795710,2355,2355,2355,2355,0
20230705,182300,87795710,2355,2355,2355,2355,0
20230705,182200,87795710,2355,2355,2355,2355,0
20230705,182100,87795710,2355,2355,2355,2355,0
20230705,182000,87795710,2355,2355,2355,2355,0
20230705,181900,87795710,2355,2355,2355,2355,0
20230705,181800,87795710,2355,2355,2355,2355,0
20230705,181700,87795710,2355,2355,2355,2355,0
20230705,181600,87795710,2355,2355,2355,2355,0
20230705,181500,87795710,2355,2355,2355,2355,0
20230705,181400,87795710,2355,2355,2355,2355,0
20230705,181300,87795710,2355,2355,2355,2355,0
20230705,181200,87795710,2355,2355,2355,2355,0
20230705,181100,87795710,2355,2355,2355,2355,0
20230705,181000,87795710,2355,2355,2355,2355,0
20230705,180900,87795710,2355,2355,2355,2355,0
20230705,180800,87795710,2355,2355,2355,2355,189
20230705,180700,87795710,2355,2355,2355,2355,0
20230705,180600,87795710,2355,2355,2355,2355,0
20230705,180500,87795710,2355,2355,2355,2355,0
20230705,180400,87795710,2355,2355,2355,2355,0
20230705,180300,87795710,2355,2355,2355,2355,0
20230705,180200,87795710,2355,2355,2355,2355,0
20230705,180100,87795710,2355,2355,2355,2355,0
20230705,180000,87795710,2355,2355,2355,2355,0
20230705,175900,87795710,2355,2355,2355,2355,0
20230705,175800,87795710,2355,2355,2355,2355,0
20230705,175700,87795710,2355,2355,2355,2355,0
20230705,175600,87795710,2355,2355,2355,2355,0
20230705,175500,87795710,2355,2355,2355,2355,0
20230705,175400,87795710,2355,2355,2355,2355,0
20230705,175300,87795710,2355,2355,2355,2355,0
20230705,175200,87795710,2355,2355,2355,2355,0
20230705,175100,87795710,2355,2355,2355,2355,0
20230705,175000,87795710,2355,2355,2355,2355,0
20230705,174900,87795710,2355,2355,2355,2355,0
20230705,174800,87795710,2355,2355,2355,2355,0
20230705,174700,87795710,2355,2355,2355,2355,0
20230705,174600,87795710,2355,2355,2355,2355,0
20230705,174500,87795710,2355,2355,2355,2355,0
20230705,174400,87795710,2355,2355,2355,2355,0
20230705,174300,87795710,2355,2355,2355,2355,0
20230705,174200,87795710,2355,2355,2355,2355,0
20230705,174100,87795710,2355,2355,2355,2355,0
20230705,174000,87795710,2355,2355,2355,2355,0
20230705,173900,87795710,2355,2355,2355,2355,0
20230705,173800,87795710,2355,2355,2355,2355,189
20230705,173700,87795710,2355,2355,2355,2355,0
20230705,173600,87795710,2355,2355,2355,2355,0
20230705,173500,87795710,2355,2355,2355,2355,0
20230705,173400,87795710,2355,2355,2355,2355,0
20230705,173300,87795710,2355,2355,2355,2355,0
20230705,173200,87795710,2355,2355,2355,2355,0
20230705,173100,87795710,2355,2355,2355,2355,0
20230705,173000,87795710,2355,2355,2355,2355,0
20230705,172900,87795710,2355,2355,2355,2355,0
20230705,172800,87795710,2355,2355,2355,2355,0
20230705,172700,87795710,2355,2355,2355,2355,0
20230705,172600,87795710,2355,2355,2355,2355,0
20230705,172500,87795710,2355,2355,2355,2355,0
20230705,172400,87795710,2355,2355,2355,2355,0
20230705,172300,87795710,2355,2355,2355,2355,0
20230705,172200,87795710,2355,2355,2355,2355,0
20230705,172100,87795710,2355,2355,2355,2355,0
20230705,172000,87795710,2355,2355,2355,2355,0
20230705,171900,87795710,2355,2355,2355,2355,0
20230705,171800,87795710,2355,2355,2355,2355,0
20230705,171700,87795710,2355,2355,2355,2355,0
20230705,171600,87795710,2355,2355,2355,2355,0
20230705,171500,87795710,2355,2355,2355,2355,0
20230705,171400,87795710,2355,2355,2355,2355,0
20230705,171300,87795710,2355,2355,2355,2355,0
20230705,171200,87795710,2355,2355,2355,2355,0
20230705,171100,87795710,2355,2355,2355,2355,0
20230705,171000,87795710,2355,2355,2355,2355,0
20230705,170900,87795710,2355,2355,2355,2355,0
20230705,170800,87795710,2355,2355,2355,2355,189
20230705,170700,87795710,2355,2355,2355,2355,0
20230705,170600,87795710,2355,2355,2355,2355,0
20230705,170500,87795710,2355,2355,2355,2355,0
20230705,170400,87795710,2355,2355,2355,2355,0
20230705,170300,87795710,2355,2355,2355,2355,0
20230705,170200,87795710,2355,2355,2355,2355,0
20230705,170100,87795710,2355,2355,2355,2355,0
20230705,170000,87795710,2355,2355,2355,2355,0
20230705,165900,87795710,2355,2355,2355,2355,0
20230705,165800,87795710,2355,2355,2355,2355,0
20230705,165700,87795710,2355,2355,2355,2355,0
20230705,165600,87795710,2355,2355,2355,2355,0
20230705,165500,87795710,2355,2355,2355,2355,0
20230705,165400,87795710,2355,2355,2355,2355,0
20230705,165300,87795710,2355,2355,2355,2355,0
20230705,165200,87795710,2355,2355,2355,2355,0
20230705,165100,87795710,2355,2355,2355,2355,0
20230705,165000,87795710,2355,2355,2355,2355,0
20230705,164900,87795710,2355,2355,2355,2355,0
20230705,164800,87795710,2355,2355,2355,2355,0
20230705,164700,87795710,2355,2355,2355,2355,0
20230705,164600,87795710,2355,2355,2355,2355,0
20230705,164500,87795710,2355,2355,2355,2355,0
20230705,164400,87795710,2355,2355,2355,2355,0
20230705,164300,87795710,2355,2355,2355,2355,0
20230705,164200,87795710,2355,2355,2355,2355,0
20230705,164100,87795710,2355,2355,2355,2355,0
20230705,164000,87795710,2355,2355,2355,2355,0
20230705,163900,87795710,2355,2355,2355,2355,0
20230705,163800,87795710,2355,2355,2355,2355,189
20230705,163700,87795710,2355,2355,2355,2355,0
20230705,163600,87795710,2355,2355,2355,2355,0
20230705,163500,87795710,2355,2355,2355,2355,0
20230705,163400,87795710,2355,2355,2355,2355,0
20230705,163300,87795710,2355,2355,2355,2355,0
20230705,163200,87795710,2355,2355,2355,2355,0
20230705,163100,87795710,2355,2355,2355,2355,0
20230705,163000,87795710,2355,2355,2355,2355,0
20230705,162900,87795710,2355,2355,2355,2355,0
20230705,162800,87795710,2355,2355,2355,2355,0
20230705,162700,87795710,2355,2355,2355,2355,0
20230705,162600,87795710,2355,2355,2355,2355,0
20230705,162500,87795710,2355,2355,2355,2355,0
20230705,162400,87795710,2355,2355,2355,2355,0
20230705,162300,87795710,2355,2355,2355,2355,0
20230705,162200,87795710,2355,2355,2355,2355,0
20230705,162100,87795710,2355,2355,2355,2355,0
20230705,162000,87795710,2355,2355,2355,2355,0
20230705,161900,87795710,2355,2355,2355,2355,0
20230705,161800,87795710,2355,2355,2355,2355,0
20230705,161700,87795710,2355,2355,2355,2355,0
20230705,161600,87795710,2355,2355,2355,2355,0
20230705,161500,87795710,2355,2355,2355,2355,0
20230705,161400,87795710,2355,2355,2355,2355,0
20230705,161300,87795710,2355,2355,2355,2355,0
20230705,161200,87795710,2355,2355,2355,2355,0
20230705,161100,87795710,2355,2355,2355,2355,0
20230705,161000,87795710,2355,2355,2355,2355,0
20230705,160900,87795710,2355,2355,2355,2355,0
20230705,160800,87795710,2355,2355,2355,2355,189
20230705,160700,87795710,2355,2355,2355,2355,0
20230705,160600,87795710,2355,2355,2355,2355,0
20230705,160500,87795710,2355,2355,2355,2355,0
20230705,160400,87795710,2355,2355,2355,2355,0
20230705,160300,87795710,2355,2355,2355,2355,0
20230705,160200,87795710,2355,2355,2355,2355,0
20230705,160100,87795710,2355,2355,2355,2355,0
20230705,160000,87795710,2355,2355,2355,2355,0
20230705,155900,87795710,2355,2355,2355,2355,0
20230705,155800,87795710,2355,2355,2355,2355,0
20230705,155700,87795710,2355,2355,2355,2355,0
20230705,155600,87795710,2355,2355,2355,2355,0
20230705,155500,87795710,2355,2355,2355,2355,0
20230705,155400,87795710,2355,2355,2355,2355,0
20230705,155300,87795710,2355,2355,2355,2355,0
20230705,155200,87795710,2355,2355,2355,2355,0
20230705,155100,87795710,2355,2355,2355,2355,0
20230705,155000,87795710,2355,2355,2355,2355,0
20230705,154900,87795710,2355,2355,2355,2355,0
20230705,154800,87795710,2355,2355,2355,2355,0
20230705,154700,87795710,2355,2355,2355,2355,0
20230705,154600,87795710,2355,2355,2355,2355,0
20230705,154500,87795710,2355,2355,2355,2355,0
20230705,154400,87795710,2355,2355,2355,2355,0
20230705,154300,87795710,2355,2355,2355,2355,0
20230705,154200,87795710,2355,2355,2355,2355,0
20230705,154100,87795710,2355,2355,2355,2355,0
20230705,154000,87795710,2355,2355,2355,2355,0
20230705,153900,87795710,2355,2355,2355,2355,0
20230705,153800,87795710,2355,2355,2355,2355,189
20230705,153700,87795710,2355,2355,2355,2355,0
20230705,153600,87795710,2355,2355,2355,2355,0
20230705,153500,87795710,2355,2355,2355,2355,0
20230705,153400,87795710,2355,2355,2355,2355,0
20230705,153300,87795710,2355,2355,2355,2355,0
20230705,153200,87795710,2355,2355,2355,2355,0
20230705,153100,87795710,2355,2355,2355,2355,0
20230705,153000,87795710,2355,2355,2355,2355,189
20230705,152900,87350615,2355,2355,2355,2355,0
20230705,152800,87350615,2355,2355,2355,2355,0
20230705,152700,87350615,2355,2355,2355,2355,0
20230705,152600,87350615,2355,2355,2355,2355,0
20230705,152500,87350615,2355,2355,2355,2355,0
20230705,152400,87350615,2355,2355,2355,2355,0
20230705,152300,87350615,2355,2355,2355,2355,0
20230705,152200,87350615,2355,2355,2355,2355,0
20230705,152100,87350615,2355,2355,2355,2355,0
20230705,152000,87350615,2355,2355,2355,2355,0
20230705,151900,87350615,2355,2355,2355,2355,0
20230705,151800,87350615,2355,2355,2355,2355,0
20230705,151700,87350615,2355,2355,2355,2355,0
20230705,151600,87350615,2355,2355,2355,2355,0
20230705,151500,87350615,2355,2355,2355,2355,0
20230705,151400,87350615,2355,2355,2355,2355,8
20230705,151300,87331775,2355,2355,2355,2355,33
20230705,151200,87254060,2350,2350,2355,2350,189
20230705,151100,86809870,2355,2350,2355,2350,224
20230705,151000,86283220,2350,2350,2350,2350,0
20230705,150900,86283220,2350,2350,2350,2350,0
20230705,150800,86283220,2350,2355,2355,2350,497
20230705,150700,85112790,2355,2355,2355,2355,0
20230705,150600,85112790,2355,2355,2355,2355,703
20230705,150500,83457225,2355,2355,2355,2355,0
20230705,150400,83457225,2355,2355,2355,2355,0
20230705,150300,83457225,2355,2355,2355,2355,0
20230705,150200,83457225,2355,2355,2355,2355,1
20230705,150100,83454870,2355,2355,2355,2355,0
20230705,150000,83454870,2355,2355,2355,2355,270
20230705,145900,82819020,2355,2355,2355,2355,0
20230705,145800,82819020,2355,2355,2355,2355,20
20230705,145700,82771920,2355,2355,2355,2355,0
20230705,145600,82771920,2355,2355,2355,2355,0
20230705,145500,82771920,2355,2355,2355,2355,0
20230705,145400,82771920,2355,2355,2355,2355,0
20230705,145300,82771920,2355,2355,2355,2355,1835
20230705,145200,78450495,2355,2355,2355,2355,0
20230705,145100,78450495,2355,2360,2360,2355,268
20230705,145000,77818265,2360,2360,2360,2360,0
20230705,144900,77818265,2360,2360,2360,2360,0
20230705,144800,77818265,2360,2360,2360,2360,0
20230705,144700,77818265,2360,2360,2360,2360,0
20230705,144600,77818265,2360,2360,2360,2360,0
20230705,144500,77818265,2360,2360,2360,2360,0
20230705,144400,77818265,2360,2360,2360,2360,0
20230705,144300,77818265,2360,2360,2360,2360,0
20230705,144200,77818265,2360,2360,2360,2360,30
20230705,144100,77747465,2360,2360,2360,2360,0
20230705,144000,77747465,2360,2360,2360,2360,10
20230705,143900,77723865,2365,2365,2365,2365,0
20230705,143800,77723865,2365,2365,2365,2365,0
20230705,143700,77723865,2365,2365,2365,2365,0
20230705,143600,77723865,2365,2365,2365,2365,11
20230705,143500,77697850,2370,2370,2370,2370,0
20230705,143400,77697850,2370,2370,2370,2370,0
20230705,143300,77697850,2370,2370,2370,2370,0
20230705,143200,77697850,2370,2370,2370,2370,229
20230705,143100,77155120,2370,2370,2370,2370,0
20230705,143000,77155120,2370,2370,2370,2370,0
20230705,142900,77155120,2370,2370,2370,2370,0
20230705,142800,77155120,2370,2370,2370,2370,0
20230705,142700,77155120,2370,2370,2370,2370,0
20230705,142600,77155120,2370,2370,2370,2370,0
20230705,142500,77155120,2370,2370,2370,2370,0
20230705,142400,77155120,2370,2370,2370,2370,0
20230705,142300,77155120,2370,2370,2370,2370,0
20230705,142200,77155120,2370,2370,2370,2370,0
20230705,142100,77155120,2370,2370,2370,2370,0
20230705,142000,77155120,2370,2370,2370,2370,0
20230705,141900,77155120,2370,2370,2370,2370,0
20230705,141800,77155120,2370,2370,2370,2370,0
20230705,141700,77155120,2370,2370,2370,2370,0
20230705,141600,77155120,2370,2370,2370,2370,0
20230705,141500,77155120,2370,2370,2370,2370,1
20230705,141400,77152750,2360,2360,2360,2360,50
20230705,141300,77034750,2360,2360,2360,2360,0
20230705,141200,77034750,2360,2360,2360,2360,0
20230705,141100,77034750,2360,2360,2360,2360,0
20230705,141000,77034750,2360,2360,2360,2360,0
20230705,140900,77034750,2360,2360,2360,2360,0
20230705,140800,77034750,2360,2360,2360,2360,3
20230705,140700,77027670,2365,2365,2365,2365,0
20230705,140600,77027670,2365,2365,2365,2365,0
20230705,140500,77027670,2365,2365,2365,2365,0
20230705,140400,77027670,2365,2365,2365,2365,0
20230705,140300,77027670,2365,2365,2365,2365,0
20230705,140200,77027670,2365,2365,2365,2365,122
20230705,140100,76739140,2360,2360,2360,2360,3
20230705,140000,76732060,2360,2360,2360,2360,3
20230705,135900,76724980,2365,2360,2365,2360,92
20230705,135800,76507415,2360,2360,2360,2360,0
20230705,135700,76507415,2360,2360,2360,2360,0
20230705,135600,76507415,2360,2360,2360,2360,0
20230705,135500,76507415,2360,2360,2360,2360,0
20230705,135400,76507415,2360,2360,2360,2360,0
20230705,135300,76507415,2360,2360,2360,2360,0
20230705,135200,76507415,2360,2360,2360,2360,1
20230705,135100,76505055,2355,2355,2355,2355,0
20230705,135000,76505055,2355,2355,2355,2355,0
20230705,134900,76505055,2355,2355,2355,2355,0
20230705,134800,76505055,2355,2355,2355,2355,0
20230705,134700,76505055,2355,2355,2355,2355,0
20230705,134600,76505055,2355,2355,2355,2355,0
20230705,134500,76505055,2355,2355,2355,2355,0
20230705,134400,76505055,2355,2355,2355,2355,0
20230705,134300,76505055,2355,2355,2355,2355,0
20230705,134200,76505055,2355,2355,2355,2355,0
20230705,134100,76505055,2355,2355,2355,2355,0
20230705,134000,76505055,2355,2355,2355,2355,0
20230705,133900,76505055,2355,2355,2355,2355,0
20230705,133800,76505055,2355,2355,2355,2355,0
20230705,133700,76505055,2355,2355,2355,2355,0
20230705,133600,76505055,2355,2355,2355,2355,72
20230705,133500,76335495,2360,2360,2360,2360,0
20230705,133400,76335495,2360,2360,2360,2360,0
20230705,133300,76335495,2360,2360,2360,2360,0
20230705,133200,76335495,2360,2360,2360,2360,0
20230705,133100,76335495,2360,2360,2360,2360,0
20230705,133000,76335495,2360,2360,2360,2360,0
20230705,132900,76335495,2360,2360,2360,2360,999
20230705,132800,73977855,2360,2360,2360,2360,1
20230705,132700,73975495,2360,2360,2360,2360,0
20230705,132600,73975495,2360,2360,2360,2360,0
20230705,132500,73975495,2360,2360,2360,2360,0
20230705,132400,73975495,2360,2360,2360,2360,0
20230705,132300,73975495,2360,2360,2360,2360,0
20230705,132200,73975495,2360,2360,2360,2360,0
20230705,132100,73975495,2360,2360,2360,2360,0
20230705,132000,73975495,2360,2360,2360,2360,0
20230705,131900,73975495,2360,2360,2360,2360,0
20230705,131800,73975495,2360,2360,2360,2360,501
20230705,131700,72793135,2370,2370,2370,2370,0
20230705,131600,72793135,2370,2370,2370,2370,0
20230705,131500,72793135,2370,2370,2370,2370,0
20230705,131400,72793135,2370,2370,2370,2370,0
20230705,131300,72793135,2370,2370,2370,2370,0
20230705,131200,72793135,2370,2370,2370,2370,0
20230705,131100,72793135,2370,2370,2370,2370,0
20230705,131000,72793135,2370,2370,2370,2370,0
20230705,130900,72793135,2370,2370,2370,2370,0
20230705,130800,72793135,2370,2370,2370,2370,0
20230705,130700,72793135,2370,2370,2370,2370,0
20230705,130600,72793135,2370,2370,2370,2370,0
20230705,130500,72793135,2370,2370,2370,2370,1
20230705,130400,72790765,2360,2360,2360,2360,0
20230705,130300,72790765,2360,2360,2360,2360,1306
20230705,130200,69708605,2360,2360,2360,2360,0
20230705,130100,69708605,2360,2360,2360,2360,0
20230705,130000,69708605,2360,2360,2360,2360,1400
20230705,125900,66404605,2355,2355,2355,2355,0
20230705,125800,66404605,2355,2355,2355,2355,317
20230705,125700,65658070,2355,2355,2355,2355,0
20230705,125600,65658070,2355,2355,2355,2355,0
20230705,125500,65658070,2355,2355,2355,2355,0
20230705,125400,65658070,2355,2355,2355,2355,0
20230705,125300,65658070,2355,2355,2355,2355,0
20230705,125200,65658070,2355,2355,2355,2355,0
20230705,125100,65658070,2355,2355,2355,2355,0
20230705,125000,65658070,2355,2355,2355,2355,0
20230705,124900,65658070,2355,2355,2355,2355,0
20230705,124800,65658070,2355,2355,2355,2355,0
20230705,124700,65658070,2355,2355,2355,2355,0
20230705,124600,65658070,2355,2355,2355,2355,0
20230705,124500,65658070,2355,2355,2355,2355,0
20230705,124400,65658070,2355,2355,2355,2355,0
20230705,124300,65658070,2355,2355,2355,2355,0
20230705,124200,65658070,2355,2355,2355,2355,0
20230705,124100,65658070,2355,2355,2355,2355,1
20230705,124000,65655715,2360,2360,2360,2360,0
20230705,123900,65655715,2360,2360,2360,2360,0
20230705,123800,65655715,2360,2360,2360,2360,0
20230705,123700,65655715,2360,2360,2360,2360,0
20230705,123600,65655715,2360,2360,2360,2360,2
20230705,123500,65650995,2375,2375,2375,2375,0
20230705,123400,65650995,2375,2375,2375,2375,0
20230705,123300,65650995,2375,2375,2375,2375,0
20230705,123200,65650995,2375,2375,2375,2375,0
20230705,123100,65650995,2375,2375,2375,2375,0
20230705,123000,65650995,2375,2375,2375,2375,0
20230705,122900,65650995,2375,2360,2375,2360,94
20230705,122800,65428090,2360,2360,2360,2360,0
20230705,122700,65428090,2360,2360,2360,2360,0
20230705,122600,65428090,2360,2360,2360,2360,0
20230705,122500,65428090,2360,2360,2360,2360,0
20230705,122400,65428090,2360,2360,2360,2360,0
20230705,122300,65428090,2360,2360,2360,2360,0
20230705,122200,65428090,2360,2360,2360,2360,0
20230705,122100,65428090,2360,2360,2360,2360,1
20230705,122000,65425730,2350,2350,2350,2350,0
20230705,121900,65425730,2350,2350,2350,2350,0
20230705,121800,65425730,2350,2350,2350,2350,0
20230705,121700,65425730,2350,2350,2350,2350,1
20230705,121600,65423380,2350,2355,2355,2350,152
20230705,121500,65065975,2360,2360,2360,2360,0
20230705,121400,65065975,2360,2360,2360,2360,0
20230705,121300,65065975,2360,2360,2360,2360,0
20230705,121200,65065975,2360,2360,2360,2360,30
20230705,121100,64995175,2365,2365,2365,2365,0
20230705,121000,64995175,2365,2355,2365,2355,200
20230705,120900,64524165,2355,2355,2355,2355,0
20230705,120800,64524165,2355,2355,2355,2355,0
20230705,120700,64524165,2355,2355,2355,2355,0
20230705,120600,64524165,2355,2355,2355,2355,0
20230705,120500,64524165,2355,2355,2355,2355,0
20230705,120400,64524165,2355,2355,2355,2355,0
20230705,120300,64524165,2355,2355,2355,2355,0
20230705,120200,64524165,2355,2355,2355,2355,0
20230705,120100,64524165,2355,2355,2355,2355,0
20230705,120000,64524165,2355,2355,2355,2355,0
20230705,115900,64524165,2355,2355,2355,2355,20
20230705,115800,64477065,2365,2365,2365,2365,0
20230705,115700,64477065,2365,2365,2365,2365,0
20230705,115600,64477065,2365,2365,2365,2365,1
20230705,115500,64474700,2350,2350,2350,2350,0
20230705,115400,64474700,2350,2350,2350,2350,0
20230705,115300,64474700,2350,2350,2350,2350,0
20230705,115200,64474700,2350,2350,2350,2350,0
20230705,115100,64474700,2350,2350,2350,2350,0
20230705,115000,64474700,2350,2350,2350,2350,0
20230705,114900,64474700,2350,2355,2355,2350,1001
20230705,114800,62118965,2360,2360,2360,2360,0
20230705,114700,62118965,2360,2360,2360,2360,0
20230705,114600,62118965,2360,2360,2360,2360,450
20230705,114500,61056965,2365,2365,2365,2365,0
20230705,114400,61056965,2365,2365,2365,2365,1000
20230705,114300,58691965,2365,2365,2365,2365,0
20230705,114200,58691965,2365,2370,2370,2365,1531
20230705,114100,55066100,2375,2375,2375,2375,0
20230705,114000,55066100,2375,2375,2375,2375,0
20230705,113900,55066100,2375,2375,2375,2375,0
20230705,113800,55066100,2375,2375,2375,2375,0
20230705,113700,55066100,2375,2375,2375,2375,0
20230705,113600,55066100,2375,2375,2375,2375,0
20230705,113500,55066100,2375,2375,2375,2375,0
20230705,113400,55066100,2375,2375,2375,2375,0
20230705,113300,55066100,2375,2375,2375,2375,433
20230705,113200,54037725,2370,2375,2375,2370,12
20230705,113100,54009265,2375,2375,2375,2375,282
20230705,113000,53339515,2380,2380,2380,2380,0
20230705,112900,53339515,2380,2380,2380,2380,0
20230705,112800,53339515,2380,2380,2380,2380,0
20230705,112700,53339515,2380,2380,2380,2380,0
20230705,112600,53339515,2380,2380,2380,2380,138
20230705,112500,53011075,2380,2380,2380,2380,103
20230705,112400,52765935,2385,2385,2385,2385,0
20230705,112300,52765935,2385,2385,2385,2385,0
20230705,112200,52765935,2385,2385,2385,2385,0
20230705,112100,52765935,2385,2385,2385,2385,0
20230705,112000,52765935,2385,2385,2385,2385,130
20230705,111900,52455885,2385,2385,2385,2385,10
20230705,111800,52432035,2385,2385,2385,2385,0
20230705,111700,52432035,2385,2385,2385,2385,0
20230705,111600,52432035,2385,2385,2385,2385,200
20230705,111500,51955035,2385,2385,2385,2385,0
20230705,111400,51955035,2385,2385,2385,2385,0
20230705,111300,51955035,2385,2385,2385,2385,0
20230705,111200,51955035,2385,2385,2385,2385,1
20230705,111100,51952650,2385,2385,2385,2385,613
20230705,111000,50490645,2380,2380,2380,2380,0
20230705,110900,50490645,2380,2380,2380,2380,77
20230705,110800,50307385,2385,2385,2385,2385,61
20230705,110700,50161900,2385,2385,2385,2385,0
20230705,110600,50161900,2385,2385,2385,2385,114
20230705,110500,49890010,2375,2375,2375,2375,15
20230705,110400,49854385,2375,2375,2375,2375,733
20230705,110300,48113510,2375,2375,2375,2375,0
20230705,110200,48113510,2375,2375,2375,2375,0
20230705,110100,48113510,2375,2375,2375,2375,510
20230705,110000,46902260,2380,2380,2380,2380,84
20230705,105900,46702340,2380,2380,2380,2380,0
20230705,105800,46702340,2380,2380,2380,2380,118
20230705,105700,46421500,2390,2380,2390,2380,27
20230705,105600,46357195,2380,2380,2380,2380,0
20230705,105500,46357195,2380,2380,2380,2380,0
20230705,105400,46357195,2380,2380,2380,2380,0
20230705,105300,46357195,2380,2380,2380,2380,117
20230705,105200,46078735,2385,2385,2385,2385,0
20230705,105100,46078735,2385,2385,2385,2385,0
20230705,105000,46078735,2385,2385,2385,2385,0
20230705,104900,46078735,2385,2385,2385,2385,0
20230705,104800,46078735,2385,2385,2385,2385,18
20230705,104700,46035805,2385,2390,2390,2385,193
20230705,104600,45575305,2390,2390,2390,2390,0
20230705,104500,45575305,2390,2390,2390,2390,0
20230705,104400,45575305,2390,2390,2390,2390,0
20230705,104300,45575305,2390,2390,2390,2390,0
20230705,104200,45575305,2390,2390,2390,2390,0
20230705,104100,45575305,2390,2390,2390,2390,18
20230705,104000,45532285,2390,2390,2390,2390,0
20230705,103900,45532285,2390,2390,2390,2390,110
20230705,103800,45269385,2390,2390,2390,2390,0
20230705,103700,45269385,2390,2390,2390,2390,0
20230705,103600,45269385,2390,2390,2390,2390,0
20230705,103500,45269385,2390,2390,2390,2390,0
20230705,103400,45269385,2390,2390,2390,2390,0
20230705,103300,45269385,2390,2390,2390,2390,0
20230705,103200,45269385,2390,2390,2390,2390,0
20230705,103100,45269385,2390,2390,2390,2390,0
20230705,103000,45269385,2390,2390,2390,2390,1
20230705,102900,45266995,2390,2390,2390,2390,0
20230705,102800,45266995,2390,2390,2390,2390,0
20230705,102700,45266995,2390,2390,2390,2390,0
20230705,102600,45266995,2390,2390,2390,2390,150
20230705,102500,44908495,2395,2395,2395,2395,0
20230705,102400,44908495,2395,2395,2395,2395,0
20230705,102300,44908495,2395,2395,2395,2395,618
20230705,102200,43428385,2395,2395,2395,2395,0
20230705,102100,43428385,2395,2395,2395,2395,30
20230705,102000,43356535,2395,2395,2395,2395,200
20230705,101900,42877535,2395,2395,2395,2395,286
20230705,101800,42192565,2385,2385,2385,2375,766
20230705,101700,40368305,2385,2385,2385,2385,100
20230705,101600,40129805,2385,2375,2385,2375,895
20230705,101500,38000700,2375,2375,2375,2375,181
20230705,101400,37570825,2385,2385,2385,2385,129
20230705,101300,37263160,2385,2375,2385,2375,145
20230705,101200,36917705,2385,2385,2385,2375,1016
20230705,101100,34504130,2385,2385,2385,2385,0
20230705,101000,34504130,2385,2380,2385,2380,200
20230705,100900,34027525,2385,2385,2385,2385,2148
20230705,100800,28904545,2390,2390,2390,2390,0
20230705,100700,28904545,2390,2390,2390,2390,10
20230705,100600,28880645,2390,2390,2390,2390,2
20230705,100500,28875865,2390,2390,2395,2390,521
20230705,100400,27628955,2385,2385,2385,2385,221
20230705,100300,27101870,2385,2385,2385,2385,1
20230705,100200,27099485,2385,2390,2390,2380,259
20230705,100100,26481805,2390,2390,2390,2390,58
20230705,100000,26343185,2390,2385,2390,2385,478
20230705,095900,25202905,2385,2380,2385,2380,5
20230705,095800,25190985,2385,2385,2385,2385,0
20230705,095700,25190985,2385,2385,2385,2385,0
20230705,095600,25190985,2385,2385,2385,2385,0
20230705,095500,25190985,2385,2385,2385,2385,1
20230705,095400,25188600,2370,2370,2370,2370,0
20230705,095300,25188600,2370,2375,2375,2370,16
20230705,095200,25150605,2380,2380,2380,2380,80
20230705,095100,24960205,2380,2380,2380,2380,1
20230705,095000,24957825,2395,2395,2395,2395,0
20230705,094900,24957825,2395,2380,2395,2380,2
20230705,094800,24953050,2400,2400,2400,2400,0
20230705,094700,24953050,2400,2400,2400,2400,0
20230705,094600,24953050,2400,2400,2400,2400,0
20230705,094500,24953050,2400,2400,2400,2400,0
20230705,094400,24953050,2400,2380,2400,2380,15
20230705,094300,24917070,2395,2375,2395,2375,473
20230705,094200,23784315,2375,2380,2380,2370,507
20230705,094100,22580185,2390,2390,2390,2390,0
20230705,094000,22580185,2390,2390,2390,2390,2
20230705,093900,22575405,2400,2400,2400,2400,0
20230705,093800,22575405,2400,2395,2400,2390,169
20230705,093700,22170370,2395,2395,2395,2395,55
20230705,093600,22038645,2395,2395,2395,2395,0
20230705,093500,22038645,2395,2400,2400,2395,228
20230705,093400,21491525,2400,2400,2400,2400,0
20230705,093300,21491525,2400,2400,2400,2400,0
20230705,093200,21491525,2400,2400,2400,2400,0
20230705,093100,21491525,2400,2400,2400,2400,0
20230705,093000,21491525,2400,2400,2400,2400,1081
20230705,092900,18897125,2400,2400,2400,2400,0
20230705,092800,18897125,2400,2400,2400,2400,0
20230705,092700,18897125,2400,2400,2400,2400,2
20230705,092600,18892325,2400,2400,2400,2400,100
20230705,092500,18652325,2400,2395,2400,2395,1057
20230705,092400,16116525,2395,2395,2395,2395,118
20230705,092300,15833915,2395,2395,2395,2395,62
20230705,092200,15685425,2395,2395,2395,2395,0
20230705,092100,15685425,2395,2395,2395,2395,5
20230705,092000,15673450,2400,2390,2400,2390,3
20230705,091900,15666265,2385,2375,2400,2375,7
20230705,091800,15649535,2400,2385,2400,2385,28
20230705,091700,15582740,2390,2390,2390,2390,263
20230705,091600,14954170,2390,2395,2395,2390,499
20230705,091500,13759900,2395,2395,2395,2395,87
20230705,091400,13551535,2395,2395,2395,2395,0
20230705,091300,13551535,2395,2395,2395,2395,0
20230705,091200,13551535,2395,2400,2400,2395,1039
20230705,091100,11062820,2400,2400,2400,2400,0
20230705,091000,11062820,2400,2390,2400,2390,1018
20230705,090900,8624495,2390,2390,2390,2390,0
20230705,090800,8624495,2390,2390,2390,2390,199
20230705,090700,8148885,2390,2390,2390,2390,0
20230705,090600,8148885,2390,2390,2390,2390,250
20230705,090500,7551385,2390,2380,2390,2380,632
20230705,090400,6045475,2375,2375,2375,2375,0
20230705,090300,6045475,2375,2375,2375,2375,0
20230705,090200,6045475,2375,2375,2375,2375,0
20230705,090100,6045475,2375,2375,2375,2375,0
20230705,090000,6045475,2375,2375,2375,2370,2546