KissMeData/080420/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194300,37993775,3020,3020,3020,3020,106
20230712,194200,37993775,3020,3020,3020,3020,0
20230712,194100,37993775,3020,3020,3020,3020,0
20230712,194000,37993775,3020,3020,3020,3020,0
20230712,193900,37993775,3020,3020,3020,3020,0
20230712,193800,37993775,3020,3020,3020,3020,0
20230712,193700,37993775,3020,3020,3020,3020,0
20230712,193600,37993775,3020,3020,3020,3020,0
20230712,193500,37993775,3020,3020,3020,3020,0
20230712,193400,37993775,3020,3020,3020,3020,0
20230712,193300,37993775,3020,3020,3020,3020,0
20230712,193200,37993775,3020,3020,3020,3020,0
20230712,193100,37993775,3020,3020,3020,3020,0
20230712,193000,37993775,3020,3020,3020,3020,0
20230712,192900,37993775,3020,3020,3020,3020,0
20230712,192800,37993775,3020,3020,3020,3020,0
20230712,192700,37993775,3020,3020,3020,3020,0
20230712,192600,37993775,3020,3020,3020,3020,0
20230712,192500,37993775,3020,3020,3020,3020,0
20230712,192400,37993775,3020,3020,3020,3020,0
20230712,192300,37993775,3020,3020,3020,3020,0
20230712,192200,37993775,3020,3020,3020,3020,0
20230712,192100,37993775,3020,3020,3020,3020,0
20230712,192000,37993775,3020,3020,3020,3020,0
20230712,191900,37993775,3020,3020,3020,3020,0
20230712,191800,37993775,3020,3020,3020,3020,0
20230712,191700,37993775,3020,3020,3020,3020,0
20230712,191600,37993775,3020,3020,3020,3020,0
20230712,191500,37993775,3020,3020,3020,3020,0
20230712,191400,37993775,3020,3020,3020,3020,0
20230712,191300,37993775,3020,3020,3020,3020,106
20230712,191200,37993775,3020,3020,3020,3020,0
20230712,191100,37993775,3020,3020,3020,3020,0
20230712,191000,37993775,3020,3020,3020,3020,0
20230712,190900,37993775,3020,3020,3020,3020,0
20230712,190800,37993775,3020,3020,3020,3020,0
20230712,190700,37993775,3020,3020,3020,3020,0
20230712,190600,37993775,3020,3020,3020,3020,0
20230712,190500,37993775,3020,3020,3020,3020,0
20230712,190400,37993775,3020,3020,3020,3020,0
20230712,190300,37993775,3020,3020,3020,3020,0
20230712,190200,37993775,3020,3020,3020,3020,0
20230712,190100,37993775,3020,3020,3020,3020,0
20230712,190000,37993775,3020,3020,3020,3020,0
20230712,185900,37993775,3020,3020,3020,3020,0
20230712,185800,37993775,3020,3020,3020,3020,0
20230712,185700,37993775,3020,3020,3020,3020,0
20230712,185600,37993775,3020,3020,3020,3020,0
20230712,185500,37993775,3020,3020,3020,3020,0
20230712,185400,37993775,3020,3020,3020,3020,0
20230712,185300,37993775,3020,3020,3020,3020,0
20230712,185200,37993775,3020,3020,3020,3020,0
20230712,185100,37993775,3020,3020,3020,3020,0
20230712,185000,37993775,3020,3020,3020,3020,0
20230712,184900,37993775,3020,3020,3020,3020,0
20230712,184800,37993775,3020,3020,3020,3020,0
20230712,184700,37993775,3020,3020,3020,3020,0
20230712,184600,37993775,3020,3020,3020,3020,0
20230712,184500,37993775,3020,3020,3020,3020,0
20230712,184400,37993775,3020,3020,3020,3020,0
20230712,184300,37993775,3020,3020,3020,3020,106
20230712,184200,37993775,3020,3020,3020,3020,0
20230712,184100,37993775,3020,3020,3020,3020,0
20230712,184000,37993775,3020,3020,3020,3020,0
20230712,183900,37993775,3020,3020,3020,3020,0
20230712,183800,37993775,3020,3020,3020,3020,0
20230712,183700,37993775,3020,3020,3020,3020,0
20230712,183600,37993775,3020,3020,3020,3020,0
20230712,183500,37993775,3020,3020,3020,3020,0
20230712,183400,37993775,3020,3020,3020,3020,0
20230712,183300,37993775,3020,3020,3020,3020,0
20230712,183200,37993775,3020,3020,3020,3020,0
20230712,183100,37993775,3020,3020,3020,3020,0
20230712,183000,37993775,3020,3020,3020,3020,0
20230712,182900,37993775,3020,3020,3020,3020,0
20230712,182800,37993775,3020,3020,3020,3020,0
20230712,182700,37993775,3020,3020,3020,3020,0
20230712,182600,37993775,3020,3020,3020,3020,0
20230712,182500,37993775,3020,3020,3020,3020,0
20230712,182400,37993775,3020,3020,3020,3020,0
20230712,182300,37993775,3020,3020,3020,3020,0
20230712,182200,37993775,3020,3020,3020,3020,0
20230712,182100,37993775,3020,3020,3020,3020,0
20230712,182000,37993775,3020,3020,3020,3020,0
20230712,181900,37993775,3020,3020,3020,3020,0
20230712,181800,37993775,3020,3020,3020,3020,0
20230712,181700,37993775,3020,3020,3020,3020,0
20230712,181600,37993775,3020,3020,3020,3020,0
20230712,181500,37993775,3020,3020,3020,3020,0
20230712,181400,37993775,3020,3020,3020,3020,0
20230712,181300,37993775,3020,3020,3020,3020,106
20230712,181200,37993775,3020,3020,3020,3020,0
20230712,181100,37993775,3020,3020,3020,3020,0
20230712,181000,37993775,3020,3020,3020,3020,0
20230712,180900,37993775,3020,3020,3020,3020,0
20230712,180800,37993775,3020,3020,3020,3020,0
20230712,180700,37993775,3020,3020,3020,3020,0
20230712,180600,37993775,3020,3020,3020,3020,0
20230712,180500,37993775,3020,3020,3020,3020,0
20230712,180400,37993775,3020,3020,3020,3020,0
20230712,180300,37993775,3020,3020,3020,3020,0
20230712,180200,37993775,3020,3020,3020,3020,0
20230712,180100,37993775,3020,3020,3020,3020,0
20230712,180000,37993775,3020,3020,3020,3020,0
20230712,175900,37993775,3020,3020,3020,3020,0
20230712,175800,37993775,3020,3020,3020,3020,0
20230712,175700,37993775,3020,3020,3020,3020,0
20230712,175600,37993775,3020,3020,3020,3020,0
20230712,175500,37993775,3020,3020,3020,3020,0
20230712,175400,37993775,3020,3020,3020,3020,0
20230712,175300,37993775,3020,3020,3020,3020,0
20230712,175200,37993775,3020,3020,3020,3020,0
20230712,175100,37993775,3020,3020,3020,3020,0
20230712,175000,37993775,3020,3020,3020,3020,0
20230712,174900,37993775,3020,3020,3020,3020,0
20230712,174800,37993775,3020,3020,3020,3020,0
20230712,174700,37993775,3020,3020,3020,3020,0
20230712,174600,37993775,3020,3020,3020,3020,0
20230712,174500,37993775,3020,3020,3020,3020,0
20230712,174400,37993775,3020,3020,3020,3020,0
20230712,174300,37993775,3020,3020,3020,3020,106
20230712,174200,37993775,3020,3020,3020,3020,0
20230712,174100,37993775,3020,3020,3020,3020,0
20230712,174000,37993775,3020,3020,3020,3020,0
20230712,173900,37993775,3020,3020,3020,3020,0
20230712,173800,37993775,3020,3020,3020,3020,0
20230712,173700,37993775,3020,3020,3020,3020,0
20230712,173600,37993775,3020,3020,3020,3020,0
20230712,173500,37993775,3020,3020,3020,3020,0
20230712,173400,37993775,3020,3020,3020,3020,0
20230712,173300,37993775,3020,3020,3020,3020,0
20230712,173200,37993775,3020,3020,3020,3020,0
20230712,173100,37993775,3020,3020,3020,3020,0
20230712,173000,37993775,3020,3020,3020,3020,0
20230712,172900,37993775,3020,3020,3020,3020,0
20230712,172800,37993775,3020,3020,3020,3020,0
20230712,172700,37993775,3020,3020,3020,3020,0
20230712,172600,37993775,3020,3020,3020,3020,0
20230712,172500,37993775,3020,3020,3020,3020,0
20230712,172400,37993775,3020,3020,3020,3020,0
20230712,172300,37993775,3020,3020,3020,3020,0
20230712,172200,37993775,3020,3020,3020,3020,0
20230712,172100,37993775,3020,3020,3020,3020,0
20230712,172000,37993775,3020,3020,3020,3020,0
20230712,171900,37993775,3020,3020,3020,3020,0
20230712,171800,37993775,3020,3020,3020,3020,0
20230712,171700,37993775,3020,3020,3020,3020,0
20230712,171600,37993775,3020,3020,3020,3020,0
20230712,171500,37993775,3020,3020,3020,3020,0
20230712,171400,37993775,3020,3020,3020,3020,0
20230712,171300,37993775,3020,3020,3020,3020,106
20230712,171200,37993775,3020,3020,3020,3020,0
20230712,171100,37993775,3020,3020,3020,3020,0
20230712,171000,37993775,3020,3020,3020,3020,0
20230712,170900,37993775,3020,3020,3020,3020,0
20230712,170800,37993775,3020,3020,3020,3020,0
20230712,170700,37993775,3020,3020,3020,3020,0
20230712,170600,37993775,3020,3020,3020,3020,0
20230712,170500,37993775,3020,3020,3020,3020,0
20230712,170400,37993775,3020,3020,3020,3020,0
20230712,170300,37993775,3020,3020,3020,3020,0
20230712,170200,37993775,3020,3020,3020,3020,0
20230712,170100,37993775,3020,3020,3020,3020,0
20230712,170000,37993775,3020,3020,3020,3020,0
20230712,165900,37993775,3020,3020,3020,3020,0
20230712,165800,37993775,3020,3020,3020,3020,0
20230712,165700,37993775,3020,3020,3020,3020,0
20230712,165600,37993775,3020,3020,3020,3020,0
20230712,165500,37993775,3020,3020,3020,3020,0
20230712,165400,37993775,3020,3020,3020,3020,0
20230712,165300,37993775,3020,3020,3020,3020,0
20230712,165200,37993775,3020,3020,3020,3020,0
20230712,165100,37993775,3020,3020,3020,3020,0
20230712,165000,37993775,3020,3020,3020,3020,0
20230712,164900,37993775,3020,3020,3020,3020,0
20230712,164800,37993775,3020,3020,3020,3020,0
20230712,164700,37993775,3020,3020,3020,3020,0
20230712,164600,37993775,3020,3020,3020,3020,0
20230712,164500,37993775,3020,3020,3020,3020,0
20230712,164400,37993775,3020,3020,3020,3020,0
20230712,164300,37993775,3020,3020,3020,3020,106
20230712,164200,37993775,3020,3020,3020,3020,0
20230712,164100,37993775,3020,3020,3020,3020,0
20230712,164000,37993775,3020,3020,3020,3020,0
20230712,163900,37993775,3020,3020,3020,3020,0
20230712,163800,37993775,3020,3020,3020,3020,0
20230712,163700,37993775,3020,3020,3020,3020,0
20230712,163600,37993775,3020,3020,3020,3020,0
20230712,163500,37993775,3020,3020,3020,3020,0
20230712,163400,37993775,3020,3020,3020,3020,0
20230712,163300,37993775,3020,3020,3020,3020,0
20230712,163200,37993775,3020,3020,3020,3020,0
20230712,163100,37993775,3020,3020,3020,3020,0
20230712,163000,37993775,3020,3020,3020,3020,0
20230712,162900,37993775,3020,3020,3020,3020,0
20230712,162800,37993775,3020,3020,3020,3020,0
20230712,162700,37993775,3020,3020,3020,3020,0
20230712,162600,37993775,3020,3020,3020,3020,0
20230712,162500,37993775,3020,3020,3020,3020,0
20230712,162400,37993775,3020,3020,3020,3020,0
20230712,162300,37993775,3020,3020,3020,3020,0
20230712,162200,37993775,3020,3020,3020,3020,0
20230712,162100,37993775,3020,3020,3020,3020,0
20230712,162000,37993775,3020,3020,3020,3020,0
20230712,161900,37993775,3020,3020,3020,3020,0
20230712,161800,37993775,3020,3020,3020,3020,0
20230712,161700,37993775,3020,3020,3020,3020,0
20230712,161600,37993775,3020,3020,3020,3020,0
20230712,161500,37993775,3020,3020,3020,3020,0
20230712,161400,37993775,3020,3020,3020,3020,0
20230712,161300,37993775,3020,3020,3020,3020,106
20230712,161200,37993775,3020,3020,3020,3020,0
20230712,161100,37993775,3020,3020,3020,3020,0
20230712,161000,37993775,3020,3020,3020,3020,0
20230712,160900,37993775,3020,3020,3020,3020,0
20230712,160800,37993775,3020,3020,3020,3020,0
20230712,160700,37993775,3020,3020,3020,3020,0
20230712,160600,37993775,3020,3020,3020,3020,0
20230712,160500,37993775,3020,3020,3020,3020,0
20230712,160400,37993775,3020,3020,3020,3020,0
20230712,160300,37993775,3020,3020,3020,3020,0
20230712,160200,37993775,3020,3020,3020,3020,0
20230712,160100,37993775,3020,3020,3020,3020,0
20230712,160000,37993775,3020,3020,3020,3020,0
20230712,155900,37993775,3020,3020,3020,3020,0
20230712,155800,37993775,3020,3020,3020,3020,0
20230712,155700,37993775,3020,3020,3020,3020,0
20230712,155600,37993775,3020,3020,3020,3020,0
20230712,155500,37993775,3020,3020,3020,3020,0
20230712,155400,37993775,3020,3020,3020,3020,0
20230712,155300,37993775,3020,3020,3020,3020,0
20230712,155200,37993775,3020,3020,3020,3020,0
20230712,155100,37993775,3020,3020,3020,3020,0
20230712,155000,37993775,3020,3020,3020,3020,0
20230712,154900,37993775,3020,3020,3020,3020,0
20230712,154800,37993775,3020,3020,3020,3020,0
20230712,154700,37993775,3020,3020,3020,3020,0
20230712,154600,37993775,3020,3020,3020,3020,0
20230712,154500,37993775,3020,3020,3020,3020,0
20230712,154400,37993775,3020,3020,3020,3020,0
20230712,154300,37993775,3020,3020,3020,3020,106
20230712,154200,37993775,3020,3020,3020,3020,0
20230712,154100,37993775,3020,3020,3020,3020,0
20230712,154000,37993775,3020,3020,3020,3020,0
20230712,153900,37993775,3020,3020,3020,3020,0
20230712,153800,37993775,3020,3020,3020,3020,0
20230712,153700,37993775,3020,3020,3020,3020,0
20230712,153600,37993775,3020,3020,3020,3020,0
20230712,153500,37993775,3020,3020,3020,3020,0
20230712,153400,37993775,3020,3020,3020,3020,0
20230712,153300,37993775,3020,3020,3020,3020,0
20230712,153200,37993775,3020,3020,3020,3020,0
20230712,153100,37993775,3020,3020,3020,3020,0
20230712,153000,37993775,3020,3020,3020,3020,106
20230712,152900,37673655,3020,3020,3020,3020,0
20230712,152800,37673655,3020,3020,3020,3020,0
20230712,152700,37673655,3020,3020,3020,3020,0
20230712,152600,37673655,3020,3020,3020,3020,0
20230712,152500,37673655,3020,3020,3020,3020,0
20230712,152400,37673655,3020,3020,3020,3020,0
20230712,152300,37673655,3020,3020,3020,3020,0
20230712,152200,37673655,3020,3020,3020,3020,0
20230712,152100,37673655,3020,3020,3020,3020,0
20230712,152000,37673655,3020,3020,3020,3020,0
20230712,151900,37673655,3020,3020,3020,3020,63
20230712,151800,37483395,3020,3005,3020,3005,403
20230712,151700,36266390,3010,3010,3010,3010,628
20230712,151600,34376110,3010,3010,3010,3010,0
20230712,151500,34376110,3010,3010,3010,3010,4
20230712,151400,34364070,3020,3020,3020,3020,1
20230712,151300,34361050,3010,3010,3010,3010,10
20230712,151200,34330950,3010,3010,3010,3010,0
20230712,151100,34330950,3010,3010,3010,3010,0
20230712,151000,34330950,3010,3010,3010,3010,107
20230712,150900,34008880,3020,3020,3020,3020,3
20230712,150800,33999820,3025,3025,3025,3025,0
20230712,150700,33999820,3025,3025,3025,3025,0
20230712,150600,33999820,3025,3025,3025,3025,0
20230712,150500,33999820,3025,3025,3025,3025,0
20230712,150400,33999820,3025,3025,3025,3025,0
20230712,150300,33999820,3025,3025,3025,3025,0
20230712,150200,33999820,3025,3020,3025,3010,106
20230712,150100,33680695,3025,3025,3025,3025,0
20230712,150000,33680695,3025,3025,3025,3025,0
20230712,145900,33680695,3025,3025,3025,3025,0
20230712,145800,33680695,3025,3025,3025,3025,0
20230712,145700,33680695,3025,3020,3025,3020,9
20230712,145600,33653510,3020,3020,3020,3020,0
20230712,145500,33653510,3020,3020,3020,3020,0
20230712,145400,33653510,3020,3020,3020,3020,0
20230712,145300,33653510,3020,3020,3020,3020,2
20230712,145200,33647470,3025,3025,3025,3025,0
20230712,145100,33647470,3025,3020,3025,3020,9
20230712,145000,33620285,3020,3020,3020,3020,0
20230712,144900,33620285,3020,3020,3020,3020,0
20230712,144800,33620285,3020,3020,3020,3020,1629
20230712,144700,28700705,3020,3020,3020,3020,0
20230712,144600,28700705,3020,3020,3020,3020,0
20230712,144500,28700705,3020,3020,3020,3020,0
20230712,144400,28700705,3020,3020,3020,3020,0
20230712,144300,28700705,3020,3020,3020,3020,0
20230712,144200,28700705,3020,3020,3020,3020,3
20230712,144100,28691645,3010,3020,3020,3010,27
20230712,144000,28610365,3020,3020,3020,3020,0
20230712,143900,28610365,3020,3020,3020,3020,0
20230712,143800,28610365,3020,3020,3020,3020,0
20230712,143700,28610365,3020,3020,3020,3020,0
20230712,143600,28610365,3020,3020,3020,3020,0
20230712,143500,28610365,3020,3020,3020,3020,0
20230712,143400,28610365,3020,3020,3020,3020,0
20230712,143300,28610365,3020,3010,3020,3010,15
20230712,143200,28565205,3010,3010,3010,3010,0
20230712,143100,28565205,3010,3010,3010,3010,0
20230712,143000,28565205,3010,3010,3010,3010,0
20230712,142900,28565205,3010,3010,3010,3010,5
20230712,142800,28550155,3010,3010,3010,3010,1
20230712,142700,28547145,3010,3010,3010,3010,0
20230712,142600,28547145,3010,3010,3010,3010,0
20230712,142500,28547145,3010,3010,3010,3010,450
20230712,142400,27192645,3010,3010,3010,3010,185
20230712,142300,26635795,3020,3020,3020,3020,0
20230712,142200,26635795,3020,3020,3020,3020,0
20230712,142100,26635795,3020,3020,3020,3020,0
20230712,142000,26635795,3020,3020,3020,3020,0
20230712,141900,26635795,3020,3020,3020,3020,0
20230712,141800,26635795,3020,3020,3020,3020,0
20230712,141700,26635795,3020,3020,3020,3020,0
20230712,141600,26635795,3020,3020,3020,3020,0
20230712,141500,26635795,3020,3020,3020,3020,0
20230712,141400,26635795,3020,3020,3020,3020,0
20230712,141300,26635795,3020,3020,3020,3020,0
20230712,141200,26635795,3020,3020,3020,3020,0
20230712,141100,26635795,3020,3020,3020,3020,0
20230712,141000,26635795,3020,3020,3020,3020,0
20230712,140900,26635795,3020,3020,3020,3020,10
20230712,140800,26605595,3010,3010,3010,3010,2
20230712,140700,26599575,3010,3010,3010,3010,0
20230712,140600,26599575,3010,3010,3010,3010,23
20230712,140500,26530345,3020,3020,3020,3020,0
20230712,140400,26530345,3020,3020,3020,3020,0
20230712,140300,26530345,3020,3020,3020,3020,0
20230712,140200,26530345,3020,3020,3020,3020,1
20230712,140100,26527325,3015,3015,3015,3015,0
20230712,140000,26527325,3015,3015,3015,3015,0
20230712,135900,26527325,3015,3015,3015,3015,0
20230712,135800,26527325,3015,3015,3015,3015,741
20230712,135700,24293210,3005,3005,3005,3005,0
20230712,135600,24293210,3005,3005,3005,3005,0
20230712,135500,24293210,3005,3005,3005,3005,0
20230712,135400,24293210,3005,3005,3005,3005,5
20230712,135300,24278185,3015,3015,3015,3015,0
20230712,135200,24278185,3015,3015,3015,3015,0
20230712,135100,24278185,3015,3015,3015,3015,0
20230712,135000,24278185,3015,3015,3015,3015,0
20230712,134900,24278185,3015,3015,3015,3015,1
20230712,134800,24275170,3005,3005,3005,3005,0
20230712,134700,24275170,3005,3005,3005,3005,55
20230712,134600,24109895,3005,3005,3005,3005,0
20230712,134500,24109895,3005,3005,3005,3005,25
20230712,134400,24034770,3005,3005,3005,3005,7
20230712,134300,24013735,3005,3005,3005,3005,0
20230712,134200,24013735,3005,3005,3005,3005,0
20230712,134100,24013735,3005,3005,3005,3005,0
20230712,134000,24013735,3005,3005,3005,3005,10
20230712,133900,23983685,3005,3005,3005,3005,5
20230712,133800,23968660,3005,3005,3005,3005,0
20230712,133700,23968660,3005,3005,3005,3005,0
20230712,133600,23968660,3005,3005,3005,3005,0
20230712,133500,23968660,3005,3005,3005,3005,0
20230712,133400,23968660,3005,3005,3005,3005,0
20230712,133300,23968660,3005,3005,3005,3005,0
20230712,133200,23968660,3005,3005,3005,3005,0
20230712,133100,23968660,3005,3005,3005,3005,26
20230712,133000,23890530,3015,3015,3015,3015,0
20230712,132900,23890530,3015,3015,3015,3015,0
20230712,132800,23890530,3015,3015,3015,3015,0
20230712,132700,23890530,3015,3015,3015,3015,0
20230712,132600,23890530,3015,3015,3015,3015,0
20230712,132500,23890530,3015,3015,3015,3015,0
20230712,132400,23890530,3015,3015,3015,3015,0
20230712,132300,23890530,3015,3015,3015,3015,0
20230712,132200,23890530,3015,3015,3015,3015,0
20230712,132100,23890530,3015,3015,3015,3015,0
20230712,132000,23890530,3015,3015,3015,3015,0
20230712,131900,23890530,3015,3015,3015,3015,0
20230712,131800,23890530,3015,3015,3015,3015,0
20230712,131700,23890530,3015,3015,3015,3015,1
20230712,131600,23887515,3000,3000,3000,3000,0
20230712,131500,23887515,3000,3000,3000,3000,28
20230712,131400,23803515,3010,3010,3010,3010,1
20230712,131300,23800505,3015,3015,3015,3015,250
20230712,131200,23046755,3010,3010,3010,3010,0
20230712,131100,23046755,3010,3010,3010,3010,0
20230712,131000,23046755,3010,3010,3010,3010,1
20230712,130900,23043745,3015,3015,3015,3015,0
20230712,130800,23043745,3015,3015,3015,3015,0
20230712,130700,23043745,3015,3015,3015,3015,0
20230712,130600,23043745,3015,3015,3015,3015,0
20230712,130500,23043745,3015,3015,3015,3015,0
20230712,130400,23043745,3015,3015,3015,3015,0
20230712,130300,23043745,3015,3015,3015,3015,0
20230712,130200,23043745,3015,3015,3015,3015,0
20230712,130100,23043745,3015,3015,3015,3015,0
20230712,130000,23043745,3015,3015,3015,3015,0
20230712,125900,23043745,3015,3015,3015,3015,0
20230712,125800,23043745,3015,3015,3015,3015,5
20230712,125700,23028670,3010,3010,3010,3010,0
20230712,125600,23028670,3010,3010,3010,3010,0
20230712,125500,23028670,3010,3010,3010,3010,0
20230712,125400,23028670,3010,3010,3010,3010,0
20230712,125300,23028670,3010,3010,3010,3010,100
20230712,125200,22727670,3010,3010,3010,3010,0
20230712,125100,22727670,3010,3010,3010,3010,0
20230712,125000,22727670,3010,3010,3010,3010,0
20230712,124900,22727670,3010,3010,3010,3010,0
20230712,124800,22727670,3010,3010,3010,3010,0
20230712,124700,22727670,3010,3010,3010,3010,0
20230712,124600,22727670,3010,3010,3010,3010,2
20230712,124500,22721650,3000,3000,3000,3000,0
20230712,124400,22721650,3000,3000,3000,3000,0
20230712,124300,22721650,3000,3000,3000,3000,400
20230712,124200,21521650,3000,3000,3000,3000,0
20230712,124100,21521650,3000,3000,3000,3000,49
20230712,124000,21374650,3010,3010,3010,3010,51
20230712,123900,21221140,3010,3010,3010,3010,0
20230712,123800,21221140,3010,3010,3010,3010,0
20230712,123700,21221140,3010,3010,3010,3010,0
20230712,123600,21221140,3010,3010,3010,3010,0
20230712,123500,21221140,3010,3010,3010,3010,0
20230712,123400,21221140,3010,3010,3010,3010,0
20230712,123300,21221140,3010,3010,3010,3010,0
20230712,123200,21221140,3010,3010,3010,3010,10
20230712,123100,21191040,3015,3015,3015,3015,0
20230712,123000,21191040,3015,3015,3015,3015,0
20230712,122900,21191040,3015,3015,3015,3015,0
20230712,122800,21191040,3015,3015,3015,3015,0
20230712,122700,21191040,3015,3015,3015,3015,0
20230712,122600,21191040,3015,3015,3015,3015,0
20230712,122500,21191040,3015,3015,3015,3015,20
20230712,122400,21130740,3015,3015,3015,3015,0
20230712,122300,21130740,3015,3015,3015,3015,1
20230712,122200,21127725,3005,3005,3005,3005,0
20230712,122100,21127725,3005,3005,3005,3005,0
20230712,122000,21127725,3005,3005,3005,3005,0
20230712,121900,21127725,3005,3005,3005,3005,0
20230712,121800,21127725,3005,3005,3005,3005,0
20230712,121700,21127725,3005,3005,3005,3005,0
20230712,121600,21127725,3005,3005,3005,3005,0
20230712,121500,21127725,3005,3005,3005,3005,0
20230712,121400,21127725,3005,3005,3005,3005,0
20230712,121300,21127725,3005,3005,3005,3005,80
20230712,121200,20887325,3005,3005,3005,3005,80
20230712,121100,20646925,3005,3005,3005,3005,0
20230712,121000,20646925,3005,3005,3005,3005,200
20230712,120900,20045925,3010,3010,3010,3010,0
20230712,120800,20045925,3010,3010,3010,3010,0
20230712,120700,20045925,3010,3010,3010,3010,2
20230712,120600,20039905,3010,3010,3010,3010,0
20230712,120500,20039905,3010,3010,3010,3010,0
20230712,120400,20039905,3010,3010,3010,3010,0
20230712,120300,20039905,3010,3010,3010,3010,0
20230712,120200,20039905,3010,3010,3010,3010,0
20230712,120100,20039905,3010,3010,3010,3010,0
20230712,120000,20039905,3010,3010,3010,3010,99
20230712,115900,19741915,3010,3010,3010,3010,0
20230712,115800,19741915,3010,3010,3010,3010,0
20230712,115700,19741915,3010,3010,3010,3010,0
20230712,115600,19741915,3010,3010,3010,3010,1
20230712,115500,19738905,3015,3015,3015,3015,0
20230712,115400,19738905,3015,3015,3015,3015,0
20230712,115300,19738905,3015,3015,3015,3015,0
20230712,115200,19738905,3015,3015,3015,3015,10
20230712,115100,19708755,3015,3015,3015,3015,0
20230712,115000,19708755,3015,3015,3015,3015,0
20230712,114900,19708755,3015,3015,3015,3015,0
20230712,114800,19708755,3015,3015,3015,3015,1
20230712,114700,19705740,3015,3015,3015,3015,0
20230712,114600,19705740,3015,3015,3015,3015,1
20230712,114500,19702725,3015,3015,3015,3015,0
20230712,114400,19702725,3015,3015,3015,3015,0
20230712,114300,19702725,3015,3015,3015,3015,781
20230712,114200,17348010,3015,3015,3015,3015,0
20230712,114100,17348010,3015,3015,3015,3015,0
20230712,114000,17348010,3015,3005,3015,3005,37
20230712,113900,17236705,3005,3010,3010,3005,50
20230712,113800,17086430,3005,3005,3005,3005,0
20230712,113700,17086430,3005,3005,3005,3005,159
20230712,113600,16608635,3010,3015,3015,3010,174
20230712,113500,16084885,3015,3015,3015,3015,0
20230712,113400,16084885,3015,3015,3015,3015,0
20230712,113300,16084885,3015,3015,3015,3015,0
20230712,113200,16084885,3015,3015,3015,3015,5
20230712,113100,16069810,3005,3005,3005,3005,0
20230712,113000,16069810,3005,3005,3005,3005,100
20230712,112900,15769310,3015,3015,3015,3015,0
20230712,112800,15769310,3015,3015,3015,3015,0
20230712,112700,15769310,3015,3015,3015,3015,0
20230712,112600,15769310,3015,3015,3015,3015,0
20230712,112500,15769310,3015,3015,3015,3015,1
20230712,112400,15766295,3000,3000,3000,3000,0
20230712,112300,15766295,3000,3000,3000,3000,0
20230712,112200,15766295,3000,3000,3000,3000,0
20230712,112100,15766295,3000,3000,3000,3000,0
20230712,112000,15766295,3000,3000,3000,3000,0
20230712,111900,15766295,3000,3000,3000,3000,0
20230712,111800,15766295,3000,3000,3000,3000,300
20230712,111700,14866295,3015,3015,3015,3015,0
20230712,111600,14866295,3015,3015,3015,3015,0
20230712,111500,14866295,3015,3015,3015,3015,0
20230712,111400,14866295,3015,3015,3015,3015,0
20230712,111300,14866295,3015,3015,3015,3015,0
20230712,111200,14866295,3015,3015,3015,3015,1
20230712,111100,14863280,3000,3000,3000,3000,1700
20230712,111000,9763280,3005,3005,3005,3005,0
20230712,110900,9763280,3005,3005,3005,3005,5
20230712,110800,9748255,3000,3000,3000,3000,0
20230712,110700,9748255,3000,3000,3000,3000,0
20230712,110600,9748255,3000,3000,3000,3000,0
20230712,110500,9748255,3000,3000,3000,3000,0
20230712,110400,9748255,3000,3000,3000,3000,0
20230712,110300,9748255,3000,3000,3000,3000,0
20230712,110200,9748255,3000,3000,3000,3000,10
20230712,110100,9718255,3015,3015,3015,3015,0
20230712,110000,9718255,3015,3005,3015,3005,54
20230712,105900,9555695,3005,3005,3005,3005,0
20230712,105800,9555695,3005,3005,3005,3005,12
20230712,105700,9519635,3005,3005,3005,3005,16
20230712,105600,9471555,3005,3005,3005,3005,0
20230712,105500,9471555,3005,3005,3005,3005,0
20230712,105400,9471555,3005,3005,3005,3005,5
20230712,105300,9456530,3000,3000,3000,3000,0
20230712,105200,9456530,3000,3000,3000,3000,0
20230712,105100,9456530,3000,3000,3000,3000,0
20230712,105000,9456530,3000,3000,3000,3000,0
20230712,104900,9456530,3000,3000,3000,3000,1
20230712,104800,9453530,3000,3010,3010,3000,227
20230712,104700,8772435,3010,3010,3010,3010,0
20230712,104600,8772435,3010,3010,3010,3010,0
20230712,104500,8772435,3010,3010,3010,3010,0
20230712,104400,8772435,3010,3010,3010,3010,0
20230712,104300,8772435,3010,3010,3010,3010,2
20230712,104200,8766415,3015,3015,3015,3015,0
20230712,104100,8766415,3015,3015,3015,3015,331
20230712,104000,7768450,3015,3015,3015,3015,0
20230712,103900,7768450,3015,3015,3015,3015,0
20230712,103800,7768450,3015,3015,3015,3015,0
20230712,103700,7768450,3015,3015,3015,3015,0
20230712,103600,7768450,3015,3015,3015,3015,0
20230712,103500,7768450,3015,3000,3015,3000,3
20230712,103400,7759435,3000,3000,3000,3000,0
20230712,103300,7759435,3000,3000,3000,3000,25
20230712,103200,7684435,3015,3015,3015,3015,0
20230712,103100,7684435,3015,3015,3015,3015,50
20230712,103000,7533685,3015,3015,3015,3015,0
20230712,102900,7533685,3015,3015,3015,3015,0
20230712,102800,7533685,3015,3015,3015,3015,0
20230712,102700,7533685,3015,3015,3015,3015,0
20230712,102600,7533685,3015,3015,3015,3015,0
20230712,102500,7533685,3015,3015,3015,3015,0
20230712,102400,7533685,3015,3015,3015,3015,0
20230712,102300,7533685,3015,3015,3015,3015,0
20230712,102200,7533685,3015,3015,3015,3015,0
20230712,102100,7533685,3015,3015,3015,3015,5
20230712,102000,7518610,3000,3000,3000,3000,1
20230712,101900,7515610,3015,3015,3015,3015,0
20230712,101800,7515610,3015,3015,3015,3015,0
20230712,101700,7515610,3015,3015,3015,3015,5
20230712,101600,7500535,3015,3015,3015,3015,0
20230712,101500,7500535,3015,3015,3015,3015,0
20230712,101400,7500535,3015,3015,3015,3015,0
20230712,101300,7500535,3015,3015,3015,3015,0
20230712,101200,7500535,3015,3015,3015,3015,2
20230712,101100,7494505,3000,3000,3000,3000,10
20230712,101000,7464505,3015,3015,3015,3015,106
20230712,100900,7144915,3020,3020,3020,3020,0
20230712,100800,7144915,3020,3020,3020,3020,0
20230712,100700,7144915,3020,3020,3020,3020,0
20230712,100600,7144915,3020,3020,3020,3020,1
20230712,100500,7141895,3015,3015,3015,3015,24
20230712,100400,7069535,3020,3020,3020,3020,0
20230712,100300,7069535,3020,3020,3020,3020,0
20230712,100200,7069535,3020,3020,3020,3020,0
20230712,100100,7069535,3020,3020,3020,3020,0
20230712,100000,7069535,3020,3020,3020,3020,0
20230712,095900,7069535,3020,3020,3020,3020,7
20230712,095800,7048395,3000,3000,3000,3000,0
20230712,095700,7048395,3000,3000,3000,3000,0
20230712,095600,7048395,3000,3000,3000,3000,0
20230712,095500,7048395,3000,3000,3000,3000,0
20230712,095400,7048395,3000,3000,3000,3000,0
20230712,095300,7048395,3000,3000,3000,3000,0
20230712,095200,7048395,3000,3000,3000,3000,823
20230712,095100,4579395,3000,3000,3000,3000,0
20230712,095000,4579395,3000,3000,3000,3000,0
20230712,094900,4579395,3000,3000,3000,3000,0
20230712,094800,4579395,3000,3005,3005,3000,10
20230712,094700,4549370,3000,3005,3005,3000,17
20230712,094600,4498345,3005,3005,3005,3005,0
20230712,094500,4498345,3005,3005,3005,3005,0
20230712,094400,4498345,3005,3005,3005,3005,0
20230712,094300,4498345,3005,3005,3005,3005,0
20230712,094200,4498345,3005,3005,3005,3005,20
20230712,094100,4438245,3020,3020,3020,3020,0
20230712,094000,4438245,3020,3020,3020,3020,0
20230712,093900,4438245,3020,3020,3020,3020,0
20230712,093800,4438245,3020,3020,3020,3020,0
20230712,093700,4438245,3020,3015,3020,3015,50
20230712,093600,4287420,3000,3000,3000,3000,0
20230712,093500,4287420,3000,3000,3000,3000,0
20230712,093400,4287420,3000,3000,3000,3000,0
20230712,093300,4287420,3000,3000,3000,3000,0
20230712,093200,4287420,3000,3000,3000,3000,1
20230712,093100,4284420,3000,3005,3005,3000,30
20230712,093000,4194370,3020,3020,3020,3020,0
20230712,092900,4194370,3020,3020,3020,3020,0
20230712,092800,4194370,3020,3020,3020,3020,0
20230712,092700,4194370,3020,3020,3020,3020,0
20230712,092600,4194370,3020,3020,3020,3020,30
20230712,092500,4103770,3020,3020,3020,3020,20
20230712,092400,4043370,3020,3020,3020,3020,0
20230712,092300,4043370,3020,3015,3020,3015,70
20230712,092200,3832220,3020,3020,3020,3020,0
20230712,092100,3832220,3020,3020,3020,3020,0
20230712,092000,3832220,3020,3015,3020,3015,140
20230712,091900,3409925,3015,3015,3015,3015,0
20230712,091800,3409925,3015,3015,3015,3015,0
20230712,091700,3409925,3015,3015,3015,3015,1
20230712,091600,3406910,3020,3020,3020,3020,0
20230712,091500,3406910,3020,3020,3020,3020,0
20230712,091400,3406910,3020,3020,3020,3020,0
20230712,091300,3406910,3020,3020,3020,3020,0
20230712,091200,3406910,3020,3020,3020,3020,0
20230712,091100,3406910,3020,3020,3020,3020,0
20230712,091000,3406910,3020,3020,3020,3020,10
20230712,090900,3376710,3020,3020,3020,3020,40
20230712,090800,3255910,3020,3015,3020,3015,110
20230712,090700,2923995,2995,2995,2995,2995,1
20230712,090600,2921000,3020,3000,3020,3000,874
20230712,090500,298980,3020,3020,3020,3020,0
20230712,090400,298980,3020,3020,3020,3020,0
20230712,090300,298980,3020,3020,3020,3020,0
20230712,090200,298980,3020,3020,3020,3020,0
20230712,090100,298980,3020,3020,3020,3020,1
20230712,090000,295960,3020,3020,3020,3020,98