KissMeData/023410/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190200,151650590,3490,3490,3490,3490,789
20230705,190100,151650590,3490,3490,3490,3490,0
20230705,190000,151650590,3490,3490,3490,3490,0
20230705,185900,151650590,3490,3490,3490,3490,0
20230705,185800,151650590,3490,3490,3490,3490,0
20230705,185700,151650590,3490,3490,3490,3490,0
20230705,185600,151650590,3490,3490,3490,3490,0
20230705,185500,151650590,3490,3490,3490,3490,0
20230705,185400,151650590,3490,3490,3490,3490,0
20230705,185300,151650590,3490,3490,3490,3490,0
20230705,185200,151650590,3490,3490,3490,3490,0
20230705,185100,151650590,3490,3490,3490,3490,0
20230705,185000,151650590,3490,3490,3490,3490,0
20230705,184900,151650590,3490,3490,3490,3490,0
20230705,184800,151650590,3490,3490,3490,3490,0
20230705,184700,151650590,3490,3490,3490,3490,0
20230705,184600,151650590,3490,3490,3490,3490,0
20230705,184500,151650590,3490,3490,3490,3490,0
20230705,184400,151650590,3490,3490,3490,3490,0
20230705,184300,151650590,3490,3490,3490,3490,0
20230705,184200,151650590,3490,3490,3490,3490,0
20230705,184100,151650590,3490,3490,3490,3490,0
20230705,184000,151650590,3490,3490,3490,3490,0
20230705,183900,151650590,3490,3490,3490,3490,0
20230705,183800,151650590,3490,3490,3490,3490,0
20230705,183700,151650590,3490,3490,3490,3490,0
20230705,183600,151650590,3490,3490,3490,3490,0
20230705,183500,151650590,3490,3490,3490,3490,0
20230705,183400,151650590,3490,3490,3490,3490,0
20230705,183300,151650590,3490,3490,3490,3490,0
20230705,183200,151650590,3490,3490,3490,3490,789
20230705,183100,151650590,3490,3490,3490,3490,0
20230705,183000,151650590,3490,3490,3490,3490,0
20230705,182900,151650590,3490,3490,3490,3490,0
20230705,182800,151650590,3490,3490,3490,3490,0
20230705,182700,151650590,3490,3490,3490,3490,0
20230705,182600,151650590,3490,3490,3490,3490,0
20230705,182500,151650590,3490,3490,3490,3490,0
20230705,182400,151650590,3490,3490,3490,3490,0
20230705,182300,151650590,3490,3490,3490,3490,0
20230705,182200,151650590,3490,3490,3490,3490,0
20230705,182100,151650590,3490,3490,3490,3490,0
20230705,182000,151650590,3490,3490,3490,3490,0
20230705,181900,151650590,3490,3490,3490,3490,0
20230705,181800,151650590,3490,3490,3490,3490,0
20230705,181700,151650590,3490,3490,3490,3490,0
20230705,181600,151650590,3490,3490,3490,3490,0
20230705,181500,151650590,3490,3490,3490,3490,0
20230705,181400,151650590,3490,3490,3490,3490,0
20230705,181300,151650590,3490,3490,3490,3490,0
20230705,181200,151650590,3490,3490,3490,3490,0
20230705,181100,151650590,3490,3490,3490,3490,0
20230705,181000,151650590,3490,3490,3490,3490,0
20230705,180900,151650590,3490,3490,3490,3490,0
20230705,180800,151650590,3490,3490,3490,3490,0
20230705,180700,151650590,3490,3490,3490,3490,0
20230705,180600,151650590,3490,3490,3490,3490,0
20230705,180500,151650590,3490,3490,3490,3490,0
20230705,180400,151650590,3490,3490,3490,3490,0
20230705,180300,151650590,3490,3490,3490,3490,0
20230705,180200,151650590,3490,3490,3490,3490,789
20230705,180100,151650590,3490,3490,3490,3490,0
20230705,180000,151650590,3490,3490,3490,3490,0
20230705,175900,151650590,3490,3490,3490,3490,0
20230705,175800,151650590,3490,3490,3490,3490,0
20230705,175700,151650590,3490,3490,3490,3490,0
20230705,175600,151650590,3490,3490,3490,3490,0
20230705,175500,151650590,3490,3490,3490,3490,0
20230705,175400,151650590,3490,3490,3490,3490,0
20230705,175300,151650590,3490,3490,3490,3490,0
20230705,175200,151650590,3490,3490,3490,3490,0
20230705,175100,151650590,3490,3490,3490,3490,0
20230705,175000,151650590,3490,3490,3490,3490,0
20230705,174900,151650590,3490,3490,3490,3490,0
20230705,174800,151650590,3490,3490,3490,3490,0
20230705,174700,151650590,3490,3490,3490,3490,0
20230705,174600,151650590,3490,3490,3490,3490,0
20230705,174500,151650590,3490,3490,3490,3490,0
20230705,174400,151650590,3490,3490,3490,3490,0
20230705,174300,151650590,3490,3490,3490,3490,0
20230705,174200,151650590,3490,3490,3490,3490,0
20230705,174100,151650590,3490,3490,3490,3490,0
20230705,174000,151650590,3490,3490,3490,3490,0
20230705,173900,151650590,3490,3490,3490,3490,0
20230705,173800,151650590,3490,3490,3490,3490,0
20230705,173700,151650590,3490,3490,3490,3490,0
20230705,173600,151650590,3490,3490,3490,3490,0
20230705,173500,151650590,3490,3490,3490,3490,0
20230705,173400,151650590,3490,3490,3490,3490,0
20230705,173300,151650590,3490,3490,3490,3490,0
20230705,173200,151650590,3490,3490,3490,3490,789
20230705,173100,151650590,3490,3490,3490,3490,0
20230705,173000,151650590,3490,3490,3490,3490,0
20230705,172900,151650590,3490,3490,3490,3490,0
20230705,172800,151650590,3490,3490,3490,3490,0
20230705,172700,151650590,3490,3490,3490,3490,0
20230705,172600,151650590,3490,3490,3490,3490,0
20230705,172500,151650590,3490,3490,3490,3490,0
20230705,172400,151650590,3490,3490,3490,3490,0
20230705,172300,151650590,3490,3490,3490,3490,0
20230705,172200,151650590,3490,3490,3490,3490,0
20230705,172100,151650590,3490,3490,3490,3490,0
20230705,172000,151650590,3490,3490,3490,3490,0
20230705,171900,151650590,3490,3490,3490,3490,0
20230705,171800,151650590,3490,3490,3490,3490,0
20230705,171700,151650590,3490,3490,3490,3490,0
20230705,171600,151650590,3490,3490,3490,3490,0
20230705,171500,151650590,3490,3490,3490,3490,0
20230705,171400,151650590,3490,3490,3490,3490,0
20230705,171300,151650590,3490,3490,3490,3490,0
20230705,171200,151650590,3490,3490,3490,3490,0
20230705,171100,151650590,3490,3490,3490,3490,0
20230705,171000,151650590,3490,3490,3490,3490,0
20230705,170900,151650590,3490,3490,3490,3490,0
20230705,170800,151650590,3490,3490,3490,3490,0
20230705,170700,151650590,3490,3490,3490,3490,0
20230705,170600,151650590,3490,3490,3490,3490,0
20230705,170500,151650590,3490,3490,3490,3490,0
20230705,170400,151650590,3490,3490,3490,3490,0
20230705,170300,151650590,3490,3490,3490,3490,0
20230705,170200,151650590,3490,3490,3490,3490,789
20230705,170100,151650590,3490,3490,3490,3490,0
20230705,170000,151650590,3490,3490,3490,3490,0
20230705,165900,151650590,3490,3490,3490,3490,0
20230705,165800,151650590,3490,3490,3490,3490,0
20230705,165700,151650590,3490,3490,3490,3490,0
20230705,165600,151650590,3490,3490,3490,3490,0
20230705,165500,151650590,3490,3490,3490,3490,0
20230705,165400,151650590,3490,3490,3490,3490,0
20230705,165300,151650590,3490,3490,3490,3490,0
20230705,165200,151650590,3490,3490,3490,3490,0
20230705,165100,151650590,3490,3490,3490,3490,0
20230705,165000,151650590,3490,3490,3490,3490,0
20230705,164900,151650590,3490,3490,3490,3490,0
20230705,164800,151650590,3490,3490,3490,3490,0
20230705,164700,151650590,3490,3490,3490,3490,0
20230705,164600,151650590,3490,3490,3490,3490,0
20230705,164500,151650590,3490,3490,3490,3490,0
20230705,164400,151650590,3490,3490,3490,3490,0
20230705,164300,151650590,3490,3490,3490,3490,0
20230705,164200,151650590,3490,3490,3490,3490,0
20230705,164100,151650590,3490,3490,3490,3490,0
20230705,164000,151650590,3490,3490,3490,3490,0
20230705,163900,151650590,3490,3490,3490,3490,0
20230705,163800,151650590,3490,3490,3490,3490,0
20230705,163700,151650590,3490,3490,3490,3490,0
20230705,163600,151650590,3490,3490,3490,3490,0
20230705,163500,151650590,3490,3490,3490,3490,0
20230705,163400,151650590,3490,3490,3490,3490,0
20230705,163300,151650590,3490,3490,3490,3490,0
20230705,163200,151650590,3490,3490,3490,3490,789
20230705,163100,151650590,3490,3490,3490,3490,0
20230705,163000,151650590,3490,3490,3490,3490,0
20230705,162900,151650590,3490,3490,3490,3490,0
20230705,162800,151650590,3490,3490,3490,3490,0
20230705,162700,151650590,3490,3490,3490,3490,0
20230705,162600,151650590,3490,3490,3490,3490,0
20230705,162500,151650590,3490,3490,3490,3490,0
20230705,162400,151650590,3490,3490,3490,3490,0
20230705,162300,151650590,3490,3490,3490,3490,0
20230705,162200,151650590,3490,3490,3490,3490,0
20230705,162100,151650590,3490,3490,3490,3490,0
20230705,162000,151650590,3490,3490,3490,3490,0
20230705,161900,151650590,3490,3490,3490,3490,0
20230705,161800,151650590,3490,3490,3490,3490,0
20230705,161700,151650590,3490,3490,3490,3490,0
20230705,161600,151650590,3490,3490,3490,3490,0
20230705,161500,151650590,3490,3490,3490,3490,0
20230705,161400,151650590,3490,3490,3490,3490,0
20230705,161300,151650590,3490,3490,3490,3490,0
20230705,161200,151650590,3490,3490,3490,3490,0
20230705,161100,151650590,3490,3490,3490,3490,0
20230705,161000,151650590,3490,3490,3490,3490,0
20230705,160900,151650590,3490,3490,3490,3490,0
20230705,160800,151650590,3490,3490,3490,3490,0
20230705,160700,151650590,3490,3490,3490,3490,0
20230705,160600,151650590,3490,3490,3490,3490,0
20230705,160500,151650590,3490,3490,3490,3490,0
20230705,160400,151650590,3490,3490,3490,3490,0
20230705,160300,151650590,3490,3490,3490,3490,0
20230705,160200,151650590,3490,3490,3490,3490,789
20230705,160100,151650590,3490,3490,3490,3490,0
20230705,160000,151650590,3490,3490,3490,3490,0
20230705,155900,151650590,3490,3490,3490,3490,0
20230705,155800,151650590,3490,3490,3490,3490,0
20230705,155700,151650590,3490,3490,3490,3490,0
20230705,155600,151650590,3490,3490,3490,3490,0
20230705,155500,151650590,3490,3490,3490,3490,0
20230705,155400,151650590,3490,3490,3490,3490,0
20230705,155300,151650590,3490,3490,3490,3490,0
20230705,155200,151650590,3490,3490,3490,3490,0
20230705,155100,151650590,3490,3490,3490,3490,0
20230705,155000,151650590,3490,3490,3490,3490,0
20230705,154900,151650590,3490,3490,3490,3490,0
20230705,154800,151650590,3490,3490,3490,3490,0
20230705,154700,151650590,3490,3490,3490,3490,0
20230705,154600,151650590,3490,3490,3490,3490,0
20230705,154500,151650590,3490,3490,3490,3490,0
20230705,154400,151650590,3490,3490,3490,3490,0
20230705,154300,151650590,3490,3490,3490,3490,0
20230705,154200,151650590,3490,3490,3490,3490,0
20230705,154100,151650590,3490,3490,3490,3490,0
20230705,154000,151650590,3490,3490,3490,3490,0
20230705,153900,151650590,3490,3490,3490,3490,0
20230705,153800,151650590,3490,3490,3490,3490,0
20230705,153700,151650590,3490,3490,3490,3490,0
20230705,153600,151650590,3490,3490,3490,3490,0
20230705,153500,151650590,3490,3490,3490,3490,0
20230705,153400,151650590,3490,3490,3490,3490,0
20230705,153300,151650590,3490,3490,3490,3490,0
20230705,153200,151650590,3490,3490,3490,3490,789
20230705,153100,151650590,3490,3490,3490,3490,0
20230705,153000,151650590,3490,3490,3490,3490,789
20230705,152900,148896980,3480,3480,3480,3480,0
20230705,152800,148896980,3480,3480,3480,3480,0
20230705,152700,148896980,3480,3480,3480,3480,0
20230705,152600,148896980,3480,3480,3480,3480,0
20230705,152500,148896980,3480,3480,3480,3480,0
20230705,152400,148896980,3480,3480,3480,3480,0
20230705,152300,148896980,3480,3480,3480,3480,0
20230705,152200,148896980,3480,3480,3480,3480,0
20230705,152100,148896980,3480,3480,3480,3480,0
20230705,152000,148896980,3480,3480,3480,3480,0
20230705,151900,148896980,3480,3480,3480,3475,34
20230705,151800,148778685,3480,3480,3480,3480,137
20230705,151700,148301925,3475,3480,3480,3475,5
20230705,151600,148284545,3470,3470,3480,3470,176
20230705,151500,147673635,3470,3470,3470,3470,10
20230705,151400,147638935,3470,3470,3470,3470,0
20230705,151300,147638935,3470,3480,3480,3470,207
20230705,151200,146920255,3480,3480,3480,3480,0
20230705,151100,146920255,3480,3480,3480,3480,29
20230705,151000,146819335,3485,3485,3485,3485,0
20230705,150900,146819335,3485,3485,3485,3485,0
20230705,150800,146819335,3485,3485,3485,3485,0
20230705,150700,146819335,3485,3485,3485,3485,0
20230705,150600,146819335,3485,3485,3485,3485,0
20230705,150500,146819335,3485,3485,3485,3485,0
20230705,150400,146819335,3485,3485,3485,3485,2
20230705,150300,146812365,3475,3475,3475,3475,0
20230705,150200,146812365,3475,3475,3475,3475,0
20230705,150100,146812365,3475,3475,3475,3475,2
20230705,150000,146805415,3470,3470,3470,3470,56
20230705,145900,146611095,3485,3485,3485,3485,0
20230705,145800,146611095,3485,3475,3490,3465,9608
20230705,145700,113268130,3470,3475,3480,3470,6637
20230705,145600,90203390,3485,3480,3485,3480,1320
20230705,145500,85609625,3490,3485,3490,3485,103
20230705,145400,85250575,3490,3490,3490,3490,0
20230705,145300,85250575,3490,3490,3490,3490,0
20230705,145200,85250575,3490,3490,3490,3490,30
20230705,145100,85145875,3490,3490,3490,3490,0
20230705,145000,85145875,3490,3490,3490,3490,0
20230705,144900,85145875,3490,3490,3490,3490,2
20230705,144800,85138895,3485,3485,3485,3485,163
20230705,144700,84570840,3485,3485,3485,3485,21
20230705,144600,84497655,3485,3480,3485,3480,361
20230705,144500,83240520,3485,3485,3485,3485,0
20230705,144400,83240520,3485,3485,3485,3485,1
20230705,144300,83237035,3485,3485,3485,3485,1
20230705,144200,83233550,3485,3485,3485,3485,0
20230705,144100,83233550,3485,3485,3485,3485,40
20230705,144000,83094150,3485,3485,3485,3485,90
20230705,143900,82780500,3480,3480,3480,3480,510
20230705,143800,81005700,3490,3490,3490,3490,0
20230705,143700,81005700,3490,3490,3490,3490,16
20230705,143600,80949860,3490,3490,3490,3490,0
20230705,143500,80949860,3490,3490,3490,3490,1
20230705,143400,80946370,3490,3490,3490,3490,2
20230705,143300,80939390,3475,3475,3475,3475,0
20230705,143200,80939390,3475,3480,3480,3475,16
20230705,143100,80883785,3480,3480,3480,3480,1
20230705,143000,80880305,3475,3475,3475,3475,29
20230705,142900,80779530,3480,3480,3480,3480,12
20230705,142800,80737770,3490,3490,3490,3490,0
20230705,142700,80737770,3490,3490,3490,3490,2
20230705,142600,80730790,3480,3480,3480,3480,0
20230705,142500,80730790,3480,3490,3490,3480,1326
20230705,142400,76111080,3490,3490,3490,3490,0
20230705,142300,76111080,3490,3485,3490,3485,1328
20230705,142200,71482350,3490,3490,3490,3490,2
20230705,142100,71475370,3490,3490,3490,3485,1284
20230705,142000,66994260,3495,3490,3495,3490,494
20230705,141900,65269930,3485,3485,3485,3485,56
20230705,141800,65074770,3490,3490,3490,3490,0
20230705,141700,65074770,3490,3490,3490,3490,76
20230705,141600,64809530,3485,3485,3485,3485,731
20230705,141500,62261995,3485,3485,3485,3485,0
20230705,141400,62261995,3485,3485,3485,3485,0
20230705,141300,62261995,3485,3485,3485,3485,32
20230705,141200,62150475,3490,3490,3490,3490,0
20230705,141100,62150475,3490,3490,3490,3490,0
20230705,141000,62150475,3490,3490,3490,3490,0
20230705,140900,62150475,3490,3490,3490,3490,0
20230705,140800,62150475,3490,3490,3490,3490,0
20230705,140700,62150475,3490,3490,3490,3490,0
20230705,140600,62150475,3490,3490,3490,3490,0
20230705,140500,62150475,3490,3490,3490,3490,1
20230705,140400,62146985,3485,3485,3485,3485,4
20230705,140300,62133045,3485,3485,3485,3485,0
20230705,140200,62133045,3485,3485,3485,3485,0
20230705,140100,62133045,3485,3485,3485,3485,0
20230705,140000,62133045,3485,3485,3485,3485,152
20230705,135900,61603325,3495,3495,3495,3495,0
20230705,135800,61603325,3495,3490,3495,3485,15
20230705,135700,61550995,3490,3490,3490,3490,0
20230705,135600,61550995,3490,3490,3490,3490,0
20230705,135500,61550995,3490,3490,3490,3490,0
20230705,135400,61550995,3490,3490,3490,3490,0
20230705,135300,61550995,3490,3490,3490,3490,0
20230705,135200,61550995,3490,3490,3490,3490,0
20230705,135100,61550995,3490,3490,3490,3490,0
20230705,135000,61550995,3490,3490,3490,3490,14
20230705,134900,61502135,3490,3490,3490,3490,0
20230705,134800,61502135,3490,3490,3490,3490,0
20230705,134700,61502135,3490,3490,3490,3490,0
20230705,134600,61502135,3490,3490,3490,3490,0
20230705,134500,61502135,3490,3490,3490,3490,0
20230705,134400,61502135,3490,3490,3490,3490,0
20230705,134300,61502135,3490,3490,3490,3490,2
20230705,134200,61495155,3485,3485,3485,3485,302
20230705,134100,60442685,3490,3490,3490,3490,1
20230705,134000,60439195,3490,3490,3490,3490,0
20230705,133900,60439195,3490,3490,3490,3490,0
20230705,133800,60439195,3490,3490,3490,3490,0
20230705,133700,60439195,3490,3490,3490,3490,3
20230705,133600,60428725,3490,3485,3490,3485,4
20230705,133500,60414770,3485,3485,3485,3485,0
20230705,133400,60414770,3485,3485,3485,3485,0
20230705,133300,60414770,3485,3480,3485,3480,458
20230705,133200,58818645,3485,3485,3485,3485,24
20230705,133100,58735005,3485,3485,3485,3485,0
20230705,133000,58735005,3485,3485,3485,3485,0
20230705,132900,58735005,3485,3485,3485,3485,0
20230705,132800,58735005,3485,3485,3485,3485,0
20230705,132700,58735005,3485,3485,3485,3485,0
20230705,132600,58735005,3485,3485,3490,3485,563
20230705,132500,56772750,3490,3490,3490,3490,0
20230705,132400,56772750,3490,3490,3490,3490,43
20230705,132300,56622680,3490,3490,3490,3490,33
20230705,132200,56507510,3485,3485,3485,3485,34
20230705,132100,56389020,3490,3490,3490,3490,0
20230705,132000,56389020,3490,3490,3490,3490,8
20230705,131900,56361100,3490,3490,3490,3490,0
20230705,131800,56361100,3490,3490,3490,3490,1
20230705,131700,56357610,3490,3490,3490,3490,0
20230705,131600,56357610,3490,3490,3490,3485,89
20230705,131500,56047330,3490,3495,3495,3490,34
20230705,131400,55928665,3495,3495,3495,3495,0
20230705,131300,55928665,3495,3495,3495,3495,0
20230705,131200,55928665,3495,3495,3495,3495,0
20230705,131100,55928665,3495,3495,3495,3495,0
20230705,131000,55928665,3495,3495,3495,3495,0
20230705,130900,55928665,3495,3495,3495,3495,0
20230705,130800,55928665,3495,3495,3495,3495,0
20230705,130700,55928665,3495,3495,3495,3495,0
20230705,130600,55928665,3495,3495,3495,3495,0
20230705,130500,55928665,3495,3495,3495,3495,30
20230705,130400,55823815,3495,3495,3495,3495,2
20230705,130300,55816825,3495,3495,3495,3495,0
20230705,130200,55816825,3495,3495,3495,3495,0
20230705,130100,55816825,3495,3495,3495,3495,1
20230705,130000,55813330,3485,3485,3485,3485,0
20230705,125900,55813330,3485,3485,3485,3485,0
20230705,125800,55813330,3485,3485,3485,3485,0
20230705,125700,55813330,3485,3485,3485,3485,0
20230705,125600,55813330,3485,3490,3490,3485,1097
20230705,125500,51990180,3490,3485,3490,3485,14
20230705,125400,51941325,3495,3495,3495,3495,10
20230705,125300,51906375,3495,3495,3495,3495,0
20230705,125200,51906375,3495,3495,3495,3495,0
20230705,125100,51906375,3495,3495,3495,3495,0
20230705,125000,51906375,3495,3495,3495,3495,0
20230705,124900,51906375,3495,3495,3495,3495,0
20230705,124800,51906375,3495,3495,3495,3495,0
20230705,124700,51906375,3495,3495,3495,3495,0
20230705,124600,51906375,3495,3490,3495,3485,319
20230705,124500,50793845,3495,3495,3495,3495,0
20230705,124400,50793845,3495,3495,3495,3495,0
20230705,124300,50793845,3495,3490,3495,3490,155
20230705,124200,50252170,3490,3490,3490,3490,0
20230705,124100,50252170,3490,3490,3490,3490,2
20230705,124000,50245190,3490,3490,3490,3490,3
20230705,123900,50234720,3490,3490,3490,3490,0
20230705,123800,50234720,3490,3490,3490,3490,0
20230705,123700,50234720,3490,3490,3490,3490,0
20230705,123600,50234720,3490,3490,3490,3490,40
20230705,123500,50095120,3490,3490,3490,3490,1
20230705,123400,50091630,3490,3490,3490,3490,2
20230705,123300,50084650,3490,3490,3490,3490,0
20230705,123200,50084650,3490,3490,3490,3490,31
20230705,123100,49976460,3485,3485,3485,3485,0
20230705,123000,49976460,3485,3485,3485,3485,0
20230705,122900,49976460,3485,3485,3485,3485,0
20230705,122800,49976460,3485,3485,3485,3485,0
20230705,122700,49976460,3485,3485,3485,3485,0
20230705,122600,49976460,3485,3485,3485,3485,0
20230705,122500,49976460,3485,3485,3485,3485,0
20230705,122400,49976460,3485,3485,3485,3485,0
20230705,122300,49976460,3485,3485,3485,3485,0
20230705,122200,49976460,3485,3485,3485,3485,0
20230705,122100,49976460,3485,3485,3485,3485,0
20230705,122000,49976460,3485,3485,3485,3485,0
20230705,121900,49976460,3485,3485,3485,3485,0
20230705,121800,49976460,3485,3485,3485,3485,0
20230705,121700,49976460,3485,3485,3485,3485,0
20230705,121600,49976460,3485,3485,3485,3485,0
20230705,121500,49976460,3485,3485,3485,3485,0
20230705,121400,49976460,3485,3485,3485,3485,0
20230705,121300,49976460,3485,3485,3490,3475,1544
20230705,121200,44601545,3490,3485,3490,3480,1080
20230705,121100,40837580,3490,3490,3490,3490,0
20230705,121000,40837580,3490,3490,3490,3490,0
20230705,120900,40837580,3490,3490,3490,3490,3
20230705,120800,40827110,3490,3490,3490,3490,0
20230705,120700,40827110,3490,3485,3490,3485,326
20230705,120600,39690875,3480,3480,3480,3480,0
20230705,120500,39690875,3480,3480,3480,3480,0
20230705,120400,39690875,3480,3480,3480,3480,0
20230705,120300,39690875,3480,3480,3480,3480,0
20230705,120200,39690875,3480,3480,3480,3480,0
20230705,120100,39690875,3480,3480,3480,3480,0
20230705,120000,39690875,3480,3480,3480,3480,0
20230705,115900,39690875,3480,3480,3480,3480,0
20230705,115800,39690875,3480,3480,3480,3480,0
20230705,115700,39690875,3480,3480,3480,3480,0
20230705,115600,39690875,3480,3480,3480,3480,0
20230705,115500,39690875,3480,3485,3490,3480,230
20230705,115400,38889280,3485,3485,3485,3485,0
20230705,115300,38889280,3485,3485,3485,3485,25
20230705,115200,38802155,3490,3490,3490,3490,0
20230705,115100,38802155,3490,3490,3490,3490,0
20230705,115000,38802155,3490,3490,3490,3490,0
20230705,114900,38802155,3490,3490,3490,3490,0
20230705,114800,38802155,3490,3490,3490,3490,0
20230705,114700,38802155,3490,3490,3490,3490,0
20230705,114600,38802155,3490,3490,3490,3490,0
20230705,114500,38802155,3490,3490,3490,3490,0
20230705,114400,38802155,3490,3495,3495,3490,272
20230705,114300,37852525,3500,3500,3500,3500,2
20230705,114200,37845525,3500,3500,3500,3500,0
20230705,114100,37845525,3500,3500,3500,3500,0
20230705,114000,37845525,3500,3500,3500,3500,0
20230705,113900,37845525,3500,3500,3500,3500,0
20230705,113800,37845525,3500,3500,3500,3500,0
20230705,113700,37845525,3500,3500,3500,3500,0
20230705,113600,37845525,3500,3500,3500,3500,2
20230705,113500,37838525,3500,3500,3500,3500,2
20230705,113400,37831525,3495,3495,3495,3495,0
20230705,113300,37831525,3495,3495,3495,3495,0
20230705,113200,37831525,3495,3495,3495,3495,0
20230705,113100,37831525,3495,3495,3495,3495,0
20230705,113000,37831525,3495,3495,3495,3495,0
20230705,112900,37831525,3495,3495,3495,3495,0
20230705,112800,37831525,3495,3495,3495,3495,0
20230705,112700,37831525,3495,3495,3495,3495,5
20230705,112600,37814050,3495,3495,3495,3495,65
20230705,112500,37586875,3500,3500,3500,3500,0
20230705,112400,37586875,3500,3500,3500,3500,0
20230705,112300,37586875,3500,3500,3500,3500,0
20230705,112200,37586875,3500,3500,3500,3500,0
20230705,112100,37586875,3500,3500,3500,3500,0
20230705,112000,37586875,3500,3500,3500,3500,0
20230705,111900,37586875,3500,3500,3500,3500,0
20230705,111800,37586875,3500,3500,3500,3500,86
20230705,111700,37285875,3500,3500,3500,3500,0
20230705,111600,37285875,3500,3500,3500,3500,0
20230705,111500,37285875,3500,3500,3500,3500,0
20230705,111400,37285875,3500,3500,3500,3500,0
20230705,111300,37285875,3500,3500,3500,3500,0
20230705,111200,37285875,3500,3500,3500,3500,1
20230705,111100,37282375,3495,3495,3495,3495,3
20230705,111000,37271890,3495,3495,3495,3495,32
20230705,110900,37160050,3500,3500,3500,3500,0
20230705,110800,37160050,3500,3500,3500,3500,0
20230705,110700,37160050,3500,3500,3500,3500,0
20230705,110600,37160050,3500,3500,3500,3500,0
20230705,110500,37160050,3500,3500,3500,3500,0
20230705,110400,37160050,3500,3500,3500,3500,0
20230705,110300,37160050,3500,3495,3500,3495,1156
20230705,110200,33119255,3485,3485,3485,3485,0
20230705,110100,33119255,3485,3485,3485,3485,0
20230705,110000,33119255,3485,3490,3490,3485,30
20230705,105900,33014695,3495,3490,3495,3490,2
20230705,105800,33007710,3490,3480,3490,3480,81
20230705,105700,32725365,3485,3485,3485,3485,89
20230705,105600,32415200,3495,3495,3495,3495,0
20230705,105500,32415200,3495,3485,3495,3485,2
20230705,105400,32408220,3490,3490,3490,3490,17
20230705,105300,32348890,3495,3495,3495,3495,0
20230705,105200,32348890,3495,3495,3495,3495,0
20230705,105100,32348890,3495,3485,3495,3485,1661
20230705,105000,26558615,3485,3485,3485,3485,4
20230705,104900,26544675,3485,3490,3490,3485,186
20230705,104800,25896300,3485,3485,3485,3485,0
20230705,104700,25896300,3485,3485,3485,3485,0
20230705,104600,25896300,3485,3485,3485,3485,0
20230705,104500,25896300,3485,3485,3485,3485,5
20230705,104400,25878875,3495,3495,3495,3495,0
20230705,104300,25878875,3495,3495,3495,3495,0
20230705,104200,25878875,3495,3495,3495,3495,0
20230705,104100,25878875,3495,3495,3495,3495,0
20230705,104000,25878875,3495,3490,3495,3485,145
20230705,103900,25373305,3490,3490,3490,3485,944
20230705,103800,22078895,3495,3500,3500,3495,35
20230705,103700,21956560,3500,3500,3500,3500,4
20230705,103600,21942560,3500,3500,3500,3500,4
20230705,103500,21928560,3500,3500,3500,3500,4
20230705,103400,21914560,3500,3500,3500,3500,3
20230705,103300,21904060,3500,3500,3500,3500,11
20230705,103200,21865560,3500,3500,3500,3500,7
20230705,103100,21841060,3500,3500,3500,3500,0
20230705,103000,21841060,3500,3500,3500,3500,0
20230705,102900,21841060,3500,3500,3500,3500,0
20230705,102800,21841060,3500,3500,3500,3500,0
20230705,102700,21841060,3500,3500,3500,3500,0
20230705,102600,21841060,3500,3500,3500,3500,0
20230705,102500,21841060,3500,3500,3500,3500,0
20230705,102400,21841060,3500,3500,3500,3500,0
20230705,102300,21841060,3500,3500,3500,3500,1
20230705,102200,21837560,3490,3495,3495,3490,418
20230705,102100,20376765,3505,3500,3505,3500,161
20230705,102000,19813175,3505,3500,3510,3500,915
20230705,101900,16609200,3500,3500,3500,3500,9
20230705,101800,16577700,3495,3495,3495,3495,0
20230705,101700,16577700,3495,3500,3500,3495,17
20230705,101600,16518215,3500,3500,3500,3500,86
20230705,101500,16217215,3500,3500,3500,3500,0
20230705,101400,16217215,3500,3500,3500,3500,0
20230705,101300,16217215,3500,3500,3500,3500,0
20230705,101200,16217215,3500,3500,3500,3500,0
20230705,101100,16217215,3500,3500,3500,3500,0
20230705,101000,16217215,3500,3500,3500,3500,0
20230705,100900,16217215,3500,3500,3500,3500,1
20230705,100800,16213715,3495,3495,3495,3495,0
20230705,100700,16213715,3495,3495,3495,3495,0
20230705,100600,16213715,3495,3495,3495,3495,48
20230705,100500,16045955,3495,3495,3495,3495,141
20230705,100400,15553160,3510,3510,3510,3510,0
20230705,100300,15553160,3510,3510,3510,3510,0
20230705,100200,15553160,3510,3505,3510,3505,2
20230705,100100,15546145,3500,3500,3500,3500,0
20230705,100000,15546145,3500,3505,3510,3500,6
20230705,095900,15525130,3500,3495,3500,3495,33
20230705,095800,15409750,3495,3495,3495,3495,16
20230705,095700,15353830,3490,3490,3490,3490,0
20230705,095600,15353830,3490,3490,3490,3490,0
20230705,095500,15353830,3490,3490,3490,3490,0
20230705,095400,15353830,3490,3490,3490,3490,0
20230705,095300,15353830,3490,3490,3490,3490,0
20230705,095200,15353830,3490,3495,3495,3490,4
20230705,095100,15339855,3495,3495,3495,3495,0
20230705,095000,15339855,3495,3495,3495,3495,0
20230705,094900,15339855,3495,3495,3495,3495,0
20230705,094800,15339855,3495,3495,3495,3495,0
20230705,094700,15339855,3495,3495,3495,3495,0
20230705,094600,15339855,3495,3495,3495,3495,9
20230705,094500,15308400,3495,3495,3495,3495,0
20230705,094400,15308400,3495,3495,3495,3495,55
20230705,094300,15116175,3495,3495,3495,3495,0
20230705,094200,15116175,3495,3490,3495,3490,389
20230705,094100,13758435,3495,3495,3495,3495,0
20230705,094000,13758435,3495,3495,3495,3495,10
20230705,093900,13723485,3495,3495,3495,3495,0
20230705,093800,13723485,3495,3495,3495,3495,0
20230705,093700,13723485,3495,3495,3495,3495,4
20230705,093600,13709505,3495,3495,3495,3495,10
20230705,093500,13674555,3495,3495,3495,3495,0
20230705,093400,13674555,3495,3495,3495,3495,0
20230705,093300,13674555,3495,3495,3495,3495,3
20230705,093200,13664070,3490,3490,3490,3490,0
20230705,093100,13664070,3490,3490,3490,3490,0
20230705,093000,13664070,3490,3490,3490,3490,0
20230705,092900,13664070,3490,3490,3490,3490,0
20230705,092800,13664070,3490,3490,3490,3490,0
20230705,092700,13664070,3490,3490,3490,3490,23
20230705,092600,13583800,3495,3495,3495,3495,500
20230705,092500,11836300,3495,3495,3495,3495,0
20230705,092400,11836300,3495,3495,3495,3495,4
20230705,092300,11822320,3490,3490,3490,3490,5
20230705,092200,11804870,3490,3490,3490,3490,0
20230705,092100,11804870,3490,3490,3490,3490,660
20230705,092000,9501470,3510,3490,3510,3490,2
20230705,091900,9494470,3490,3495,3495,3490,1201
20230705,091800,5302965,3505,3505,3505,3505,2
20230705,091700,5295955,3505,3505,3505,3505,1
20230705,091600,5292450,3505,3505,3505,3505,1
20230705,091500,5288945,3490,3490,3490,3490,17
20230705,091400,5229615,3490,3490,3490,3490,201
20230705,091300,4528125,3495,3495,3495,3495,121
20230705,091200,4105230,3495,3490,3495,3490,101
20230705,091100,3752735,3490,3490,3490,3490,232
20230705,091000,2943055,3495,3495,3495,3495,0
20230705,090900,2943055,3495,3495,3495,3490,184
20230705,090800,2300475,3495,3495,3495,3495,2
20230705,090700,2293485,3495,3495,3495,3495,2
20230705,090600,2286495,3495,3495,3495,3495,36
20230705,090500,2160675,3495,3495,3495,3495,0
20230705,090400,2160675,3495,3495,3495,3495,0
20230705,090300,2160675,3495,3495,3495,3495,0
20230705,090200,2160675,3495,3510,3510,3495,101
20230705,090100,1807660,3510,3510,3510,3510,5
20230705,090000,1790110,3510,3515,3515,3510,510