KissMeData/087010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194600,4250785210,14600,14600,14600,14600,19403
20230705,194500,4250785210,14600,14600,14600,14600,0
20230705,194400,4250785210,14600,14600,14600,14600,0
20230705,194300,4250785210,14600,14600,14600,14600,0
20230705,194200,4250785210,14600,14600,14600,14600,0
20230705,194100,4250785210,14600,14600,14600,14600,0
20230705,194000,4250785210,14600,14600,14600,14600,0
20230705,193900,4250785210,14600,14600,14600,14600,0
20230705,193800,4250785210,14600,14600,14600,14600,0
20230705,193700,4250785210,14600,14600,14600,14600,0
20230705,193600,4250785210,14600,14600,14600,14600,0
20230705,193500,4250785210,14600,14600,14600,14600,0
20230705,193400,4250785210,14600,14600,14600,14600,0
20230705,193300,4250785210,14600,14600,14600,14600,0
20230705,193200,4250785210,14600,14600,14600,14600,0
20230705,193100,4250785210,14600,14600,14600,14600,0
20230705,193000,4250785210,14600,14600,14600,14600,0
20230705,192900,4250785210,14600,14600,14600,14600,0
20230705,192800,4250785210,14600,14600,14600,14600,0
20230705,192700,4250785210,14600,14600,14600,14600,0
20230705,192600,4250785210,14600,14600,14600,14600,0
20230705,192500,4250785210,14600,14600,14600,14600,0
20230705,192400,4250785210,14600,14600,14600,14600,0
20230705,192300,4250785210,14600,14600,14600,14600,0
20230705,192200,4250785210,14600,14600,14600,14600,0
20230705,192100,4250785210,14600,14600,14600,14600,0
20230705,192000,4250785210,14600,14600,14600,14600,0
20230705,191900,4250785210,14600,14600,14600,14600,0
20230705,191800,4250785210,14600,14600,14600,14600,0
20230705,191700,4250785210,14600,14600,14600,14600,0
20230705,191600,4250785210,14600,14600,14600,14600,19403
20230705,191500,4250785210,14600,14600,14600,14600,0
20230705,191400,4250785210,14600,14600,14600,14600,0
20230705,191300,4250785210,14600,14600,14600,14600,0
20230705,191200,4250785210,14600,14600,14600,14600,0
20230705,191100,4250785210,14600,14600,14600,14600,0
20230705,191000,4250785210,14600,14600,14600,14600,0
20230705,190900,4250785210,14600,14600,14600,14600,0
20230705,190800,4250785210,14600,14600,14600,14600,0
20230705,190700,4250785210,14600,14600,14600,14600,0
20230705,190600,4250785210,14600,14600,14600,14600,0
20230705,190500,4250785210,14600,14600,14600,14600,0
20230705,190400,4250785210,14600,14600,14600,14600,0
20230705,190300,4250785210,14600,14600,14600,14600,0
20230705,190200,4250785210,14600,14600,14600,14600,0
20230705,190100,4250785210,14600,14600,14600,14600,0
20230705,190000,4250785210,14600,14600,14600,14600,0
20230705,185900,4250785210,14600,14600,14600,14600,0
20230705,185800,4250785210,14600,14600,14600,14600,0
20230705,185700,4250785210,14600,14600,14600,14600,0
20230705,185600,4250785210,14600,14600,14600,14600,0
20230705,185500,4250785210,14600,14600,14600,14600,0
20230705,185400,4250785210,14600,14600,14600,14600,0
20230705,185300,4250785210,14600,14600,14600,14600,0
20230705,185200,4250785210,14600,14600,14600,14600,0
20230705,185100,4250785210,14600,14600,14600,14600,0
20230705,185000,4250785210,14600,14600,14600,14600,0
20230705,184900,4250785210,14600,14600,14600,14600,0
20230705,184800,4250785210,14600,14600,14600,14600,0
20230705,184700,4250785210,14600,14600,14600,14600,0
20230705,184600,4250785210,14600,14600,14600,14600,19403
20230705,184500,4250785210,14600,14600,14600,14600,0
20230705,184400,4250785210,14600,14600,14600,14600,0
20230705,184300,4250785210,14600,14600,14600,14600,0
20230705,184200,4250785210,14600,14600,14600,14600,0
20230705,184100,4250785210,14600,14600,14600,14600,0
20230705,184000,4250785210,14600,14600,14600,14600,0
20230705,183900,4250785210,14600,14600,14600,14600,0
20230705,183800,4250785210,14600,14600,14600,14600,0
20230705,183700,4250785210,14600,14600,14600,14600,0
20230705,183600,4250785210,14600,14600,14600,14600,0
20230705,183500,4250785210,14600,14600,14600,14600,0
20230705,183400,4250785210,14600,14600,14600,14600,0
20230705,183300,4250785210,14600,14600,14600,14600,0
20230705,183200,4250785210,14600,14600,14600,14600,0
20230705,183100,4250785210,14600,14600,14600,14600,0
20230705,183000,4250785210,14600,14600,14600,14600,0
20230705,182900,4250785210,14600,14600,14600,14600,0
20230705,182800,4250785210,14600,14600,14600,14600,0
20230705,182700,4250785210,14600,14600,14600,14600,0
20230705,182600,4250785210,14600,14600,14600,14600,0
20230705,182500,4250785210,14600,14600,14600,14600,0
20230705,182400,4250785210,14600,14600,14600,14600,0
20230705,182300,4250785210,14600,14600,14600,14600,0
20230705,182200,4250785210,14600,14600,14600,14600,0
20230705,182100,4250785210,14600,14600,14600,14600,0
20230705,182000,4250785210,14600,14600,14600,14600,0
20230705,181900,4250785210,14600,14600,14600,14600,0
20230705,181800,4250785210,14600,14600,14600,14600,0
20230705,181700,4250785210,14600,14600,14600,14600,0
20230705,181600,4250785210,14600,14600,14600,14600,19403
20230705,181500,4250785210,14600,14600,14600,14600,0
20230705,181400,4250785210,14600,14600,14600,14600,0
20230705,181300,4250785210,14600,14600,14600,14600,0
20230705,181200,4250785210,14600,14600,14600,14600,0
20230705,181100,4250785210,14600,14600,14600,14600,0
20230705,181000,4250785210,14600,14600,14600,14600,0
20230705,180900,4250785210,14600,14600,14600,14600,0
20230705,180800,4250785210,14600,14600,14600,14600,0
20230705,180700,4250785210,14600,14600,14600,14600,0
20230705,180600,4250785210,14600,14600,14600,14600,0
20230705,180500,4250785210,14600,14600,14600,14600,0
20230705,180400,4250785210,14600,14600,14600,14600,0
20230705,180300,4250785210,14600,14600,14600,14600,0
20230705,180200,4250785210,14600,14600,14600,14600,0
20230705,180100,4250785210,14600,14600,14600,14600,0
20230705,180000,4250785210,14600,14600,14600,14600,0
20230705,175900,4250785210,14600,14600,14600,14600,0
20230705,175800,4250785210,14600,14600,14600,14600,0
20230705,175700,4250785210,14600,14600,14600,14600,0
20230705,175600,4250785210,14600,14600,14600,14600,0
20230705,175500,4250785210,14600,14600,14600,14600,0
20230705,175400,4250785210,14600,14600,14600,14600,0
20230705,175300,4250785210,14600,14600,14600,14600,0
20230705,175200,4250785210,14600,14600,14600,14600,0
20230705,175100,4250785210,14600,14600,14600,14600,0
20230705,175000,4250785210,14600,14600,14600,14600,0
20230705,174900,4250785210,14600,14600,14600,14600,0
20230705,174800,4250785210,14600,14600,14600,14600,0
20230705,174700,4250785210,14600,14600,14600,14600,0
20230705,174600,4250785210,14600,14600,14600,14600,19403
20230705,174500,4250785210,14600,14600,14600,14600,0
20230705,174400,4250785210,14600,14600,14600,14600,0
20230705,174300,4250785210,14600,14600,14600,14600,0
20230705,174200,4250785210,14600,14600,14600,14600,0
20230705,174100,4250785210,14600,14600,14600,14600,0
20230705,174000,4250785210,14600,14600,14600,14600,0
20230705,173900,4250785210,14600,14600,14600,14600,0
20230705,173800,4250785210,14600,14600,14600,14600,0
20230705,173700,4250785210,14600,14600,14600,14600,0
20230705,173600,4250785210,14600,14600,14600,14600,0
20230705,173500,4250785210,14600,14600,14600,14600,0
20230705,173400,4250785210,14600,14600,14600,14600,0
20230705,173300,4250785210,14600,14600,14600,14600,0
20230705,173200,4250785210,14600,14600,14600,14600,0
20230705,173100,4250785210,14600,14600,14600,14600,0
20230705,173000,4250785210,14600,14600,14600,14600,0
20230705,172900,4250785210,14600,14600,14600,14600,0
20230705,172800,4250785210,14600,14600,14600,14600,0
20230705,172700,4250785210,14600,14600,14600,14600,0
20230705,172600,4250785210,14600,14600,14600,14600,0
20230705,172500,4250785210,14600,14600,14600,14600,0
20230705,172400,4250785210,14600,14600,14600,14600,0
20230705,172300,4250785210,14600,14600,14600,14600,0
20230705,172200,4250785210,14600,14600,14600,14600,0
20230705,172100,4250785210,14600,14600,14600,14600,0
20230705,172000,4250785210,14600,14600,14600,14600,0
20230705,171900,4250785210,14600,14600,14600,14600,0
20230705,171800,4250785210,14600,14600,14600,14600,0
20230705,171700,4250785210,14600,14600,14600,14600,0
20230705,171600,4250785210,14600,14600,14600,14600,19403
20230705,171500,4250785210,14600,14600,14600,14600,0
20230705,171400,4250785210,14600,14600,14600,14600,0
20230705,171300,4250785210,14600,14600,14600,14600,0
20230705,171200,4250785210,14600,14600,14600,14600,0
20230705,171100,4250785210,14600,14600,14600,14600,0
20230705,171000,4250785210,14600,14600,14600,14600,0
20230705,170900,4250785210,14600,14600,14600,14600,0
20230705,170800,4250785210,14600,14600,14600,14600,0
20230705,170700,4250785210,14600,14600,14600,14600,0
20230705,170600,4250785210,14600,14600,14600,14600,0
20230705,170500,4250785210,14600,14600,14600,14600,0
20230705,170400,4250785210,14600,14600,14600,14600,0
20230705,170300,4250785210,14600,14600,14600,14600,0
20230705,170200,4250785210,14600,14600,14600,14600,0
20230705,170100,4250785210,14600,14600,14600,14600,0
20230705,170000,4250785210,14600,14600,14600,14600,0
20230705,165900,4250785210,14600,14600,14600,14600,0
20230705,165800,4250785210,14600,14600,14600,14600,0
20230705,165700,4250785210,14600,14600,14600,14600,0
20230705,165600,4250785210,14600,14600,14600,14600,0
20230705,165500,4250785210,14600,14600,14600,14600,0
20230705,165400,4250785210,14600,14600,14600,14600,0
20230705,165300,4250785210,14600,14600,14600,14600,0
20230705,165200,4250785210,14600,14600,14600,14600,0
20230705,165100,4250785210,14600,14600,14600,14600,0
20230705,165000,4250785210,14600,14600,14600,14600,0
20230705,164900,4250785210,14600,14600,14600,14600,0
20230705,164800,4250785210,14600,14600,14600,14600,0
20230705,164700,4250785210,14600,14600,14600,14600,0
20230705,164600,4250785210,14600,14600,14600,14600,19403
20230705,164500,4250785210,14600,14600,14600,14600,0
20230705,164400,4250785210,14600,14600,14600,14600,0
20230705,164300,4250785210,14600,14600,14600,14600,0
20230705,164200,4250785210,14600,14600,14600,14600,0
20230705,164100,4250785210,14600,14600,14600,14600,0
20230705,164000,4250785210,14600,14600,14600,14600,0
20230705,163900,4250785210,14600,14600,14600,14600,0
20230705,163800,4250785210,14600,14600,14600,14600,0
20230705,163700,4250785210,14600,14600,14600,14600,0
20230705,163600,4250785210,14600,14600,14600,14600,0
20230705,163500,4250785210,14600,14600,14600,14600,0
20230705,163400,4250785210,14600,14600,14600,14600,0
20230705,163300,4250785210,14600,14600,14600,14600,0
20230705,163200,4250785210,14600,14600,14600,14600,0
20230705,163100,4250785210,14600,14600,14600,14600,0
20230705,163000,4250785210,14600,14600,14600,14600,0
20230705,162900,4250785210,14600,14600,14600,14600,0
20230705,162800,4250785210,14600,14600,14600,14600,0
20230705,162700,4250785210,14600,14600,14600,14600,0
20230705,162600,4250785210,14600,14600,14600,14600,0
20230705,162500,4250785210,14600,14600,14600,14600,0
20230705,162400,4250785210,14600,14600,14600,14600,0
20230705,162300,4250785210,14600,14600,14600,14600,0
20230705,162200,4250785210,14600,14600,14600,14600,0
20230705,162100,4250785210,14600,14600,14600,14600,0
20230705,162000,4250785210,14600,14600,14600,14600,0
20230705,161900,4250785210,14600,14600,14600,14600,0
20230705,161800,4250785210,14600,14600,14600,14600,0
20230705,161700,4250785210,14600,14600,14600,14600,0
20230705,161600,4250785210,14600,14600,14600,14600,19403
20230705,161500,4250785210,14600,14600,14600,14600,0
20230705,161400,4250785210,14600,14600,14600,14600,0
20230705,161300,4250785210,14600,14600,14600,14600,0
20230705,161200,4250785210,14600,14600,14600,14600,0
20230705,161100,4250785210,14600,14600,14600,14600,0
20230705,161000,4250785210,14600,14600,14600,14600,0
20230705,160900,4250785210,14600,14600,14600,14600,0
20230705,160800,4250785210,14600,14600,14600,14600,0
20230705,160700,4250785210,14600,14600,14600,14600,0
20230705,160600,4250785210,14600,14600,14600,14600,0
20230705,160500,4250785210,14600,14600,14600,14600,0
20230705,160400,4250785210,14600,14600,14600,14600,0
20230705,160300,4250785210,14600,14600,14600,14600,0
20230705,160200,4250785210,14600,14600,14600,14600,0
20230705,160100,4250785210,14600,14600,14600,14600,0
20230705,160000,4250785210,14600,14600,14600,14600,0
20230705,155900,4250785210,14600,14600,14600,14600,0
20230705,155800,4250785210,14600,14600,14600,14600,0
20230705,155700,4250785210,14600,14600,14600,14600,0
20230705,155600,4250785210,14600,14600,14600,14600,0
20230705,155500,4250785210,14600,14600,14600,14600,0
20230705,155400,4250785210,14600,14600,14600,14600,0
20230705,155300,4250785210,14600,14600,14600,14600,0
20230705,155200,4250785210,14600,14600,14600,14600,0
20230705,155100,4250785210,14600,14600,14600,14600,0
20230705,155000,4250785210,14600,14600,14600,14600,0
20230705,154900,4250785210,14600,14600,14600,14600,0
20230705,154800,4250785210,14600,14600,14600,14600,0
20230705,154700,4250785210,14600,14600,14600,14600,0
20230705,154600,4250785210,14600,14600,14600,14600,19403
20230705,154500,4250785210,14600,14600,14600,14600,0
20230705,154400,4250785210,14600,14600,14600,14600,0
20230705,154300,4250785210,14600,14600,14600,14600,0
20230705,154200,4250785210,14600,14600,14600,14600,0
20230705,154100,4250785210,14600,14600,14600,14600,0
20230705,154000,4250785210,14600,14600,14600,14600,0
20230705,153900,4250785210,14600,14600,14600,14600,0
20230705,153800,4250785210,14600,14600,14600,14600,0
20230705,153700,4250785210,14600,14600,14600,14600,0
20230705,153600,4250785210,14600,14600,14600,14600,0
20230705,153500,4250785210,14600,14600,14600,14600,0
20230705,153400,4250785210,14600,14600,14600,14600,0
20230705,153300,4250785210,14600,14600,14600,14600,0
20230705,153200,4250785210,14600,14600,14600,14600,0
20230705,153100,4250785210,14600,14600,14600,14600,0
20230705,153000,4250785210,14600,14600,14600,14600,19403
20230705,152900,3967501410,14540,14540,14540,14540,0
20230705,152800,3967501410,14540,14540,14540,14540,0
20230705,152700,3967501410,14540,14540,14540,14540,0
20230705,152600,3967501410,14540,14540,14540,14540,0
20230705,152500,3967501410,14540,14540,14540,14540,0
20230705,152400,3967501410,14540,14540,14540,14540,0
20230705,152300,3967501410,14540,14540,14540,14540,0
20230705,152200,3967501410,14540,14540,14540,14540,0
20230705,152100,3967501410,14540,14540,14540,14540,0
20230705,152000,3967501410,14540,14540,14540,14540,0
20230705,151900,3967501410,14540,14540,14540,14540,0
20230705,151800,3967501410,14540,14540,14540,14540,0
20230705,151700,3967501410,14540,14540,14540,14540,0
20230705,151600,3967501410,14540,14540,14540,14540,0
20230705,151500,3967501410,14540,14540,14540,14540,0
20230705,151400,3967501410,14540,14540,14540,14540,0
20230705,151300,3967501410,14540,14540,14540,14540,0
20230705,151200,3967501410,14540,14540,14540,14540,0
20230705,151100,3967501410,14540,14540,14540,14540,0
20230705,151000,3967501410,14540,14540,14540,14540,0
20230705,150900,3967501410,14540,14540,14540,14540,0
20230705,150800,3967501410,14540,14540,14540,14540,0
20230705,150700,3967501410,14540,14540,14540,14540,0
20230705,150600,3967501410,14540,14540,14540,14540,0
20230705,150500,3967501410,14540,14540,14540,14540,0
20230705,150400,3967501410,14540,14540,14540,14540,0
20230705,150300,3967501410,14540,14540,14540,14540,0
20230705,150200,3967501410,14540,14540,14540,14540,0
20230705,150100,3967501410,14540,14540,14540,14540,0
20230705,150000,3967501410,14540,14540,14540,14540,9141
20230705,145900,3834591270,14500,14500,14500,14500,0
20230705,145800,3834591270,14500,14500,14500,14500,0
20230705,145700,3834591270,14500,14500,14500,14500,0
20230705,145600,3834591270,14500,14500,14500,14500,0
20230705,145500,3834591270,14500,14500,14500,14500,0
20230705,145400,3834591270,14500,14500,14500,14500,0
20230705,145300,3834591270,14500,14500,14500,14500,0
20230705,145200,3834591270,14500,14500,14500,14500,0
20230705,145100,3834591270,14500,14500,14500,14500,0
20230705,145000,3834591270,14500,14500,14500,14500,0
20230705,144900,3834591270,14500,14500,14500,14500,0
20230705,144800,3834591270,14500,14500,14500,14500,0
20230705,144700,3834591270,14500,14500,14500,14500,0
20230705,144600,3834591270,14500,14500,14500,14500,0
20230705,144500,3834591270,14500,14500,14500,14500,0
20230705,144400,3834591270,14500,14500,14500,14500,0
20230705,144300,3834591270,14500,14500,14500,14500,0
20230705,144200,3834591270,14500,14500,14500,14500,0
20230705,144100,3834591270,14500,14500,14500,14500,0
20230705,144000,3834591270,14500,14500,14500,14500,0
20230705,143900,3834591270,14500,14500,14500,14500,0
20230705,143800,3834591270,14500,14500,14500,14500,0
20230705,143700,3834591270,14500,14500,14500,14500,0
20230705,143600,3834591270,14500,14500,14500,14500,0
20230705,143500,3834591270,14500,14500,14500,14500,0
20230705,143400,3834591270,14500,14500,14500,14500,0
20230705,143300,3834591270,14500,14500,14500,14500,0
20230705,143200,3834591270,14500,14500,14500,14500,0
20230705,143100,3834591270,14500,14500,14500,14500,0
20230705,143000,3834591270,14500,14500,14500,14500,15572
20230705,142900,3608797270,14470,14470,14470,14470,0
20230705,142800,3608797270,14470,14470,14470,14470,0
20230705,142700,3608797270,14470,14470,14470,14470,0
20230705,142600,3608797270,14470,14470,14470,14470,0
20230705,142500,3608797270,14470,14470,14470,14470,0
20230705,142400,3608797270,14470,14470,14470,14470,0
20230705,142300,3608797270,14470,14470,14470,14470,0
20230705,142200,3608797270,14470,14470,14470,14470,0
20230705,142100,3608797270,14470,14470,14470,14470,0
20230705,142000,3608797270,14470,14470,14470,14470,0
20230705,141900,3608797270,14470,14470,14470,14470,0
20230705,141800,3608797270,14470,14470,14470,14470,0
20230705,141700,3608797270,14470,14470,14470,14470,0
20230705,141600,3608797270,14470,14470,14470,14470,0
20230705,141500,3608797270,14470,14470,14470,14470,0
20230705,141400,3608797270,14470,14470,14470,14470,0
20230705,141300,3608797270,14470,14470,14470,14470,0
20230705,141200,3608797270,14470,14470,14470,14470,0
20230705,141100,3608797270,14470,14470,14470,14470,0
20230705,141000,3608797270,14470,14470,14470,14470,0
20230705,140900,3608797270,14470,14470,14470,14470,0
20230705,140800,3608797270,14470,14470,14470,14470,0
20230705,140700,3608797270,14470,14470,14470,14470,0
20230705,140600,3608797270,14470,14470,14470,14470,0
20230705,140500,3608797270,14470,14470,14470,14470,0
20230705,140400,3608797270,14470,14470,14470,14470,0
20230705,140300,3608797270,14470,14470,14470,14470,0
20230705,140200,3608797270,14470,14470,14470,14470,0
20230705,140100,3608797270,14470,14470,14470,14470,0
20230705,140000,3608797270,14470,14470,14470,14470,9108
20230705,135900,3477004510,14500,14500,14500,14500,0
20230705,135800,3477004510,14500,14500,14500,14500,0
20230705,135700,3477004510,14500,14500,14500,14500,0
20230705,135600,3477004510,14500,14500,14500,14500,0
20230705,135500,3477004510,14500,14500,14500,14500,0
20230705,135400,3477004510,14500,14500,14500,14500,0
20230705,135300,3477004510,14500,14500,14500,14500,0
20230705,135200,3477004510,14500,14500,14500,14500,0
20230705,135100,3477004510,14500,14500,14500,14500,0
20230705,135000,3477004510,14500,14500,14500,14500,0
20230705,134900,3477004510,14500,14500,14500,14500,0
20230705,134800,3477004510,14500,14500,14500,14500,0
20230705,134700,3477004510,14500,14500,14500,14500,0
20230705,134600,3477004510,14500,14500,14500,14500,0
20230705,134500,3477004510,14500,14500,14500,14500,0
20230705,134400,3477004510,14500,14500,14500,14500,0
20230705,134300,3477004510,14500,14500,14500,14500,0
20230705,134200,3477004510,14500,14500,14500,14500,0
20230705,134100,3477004510,14500,14500,14500,14500,0
20230705,134000,3477004510,14500,14500,14500,14500,0
20230705,133900,3477004510,14500,14500,14500,14500,0
20230705,133800,3477004510,14500,14500,14500,14500,0
20230705,133700,3477004510,14500,14500,14500,14500,0
20230705,133600,3477004510,14500,14500,14500,14500,0
20230705,133500,3477004510,14500,14500,14500,14500,0
20230705,133400,3477004510,14500,14500,14500,14500,0
20230705,133300,3477004510,14500,14500,14500,14500,0
20230705,133200,3477004510,14500,14500,14500,14500,0
20230705,133100,3477004510,14500,14500,14500,14500,0
20230705,133000,3477004510,14500,14500,14500,14500,25441
20230705,132900,3108110010,14500,14500,14500,14500,0
20230705,132800,3108110010,14500,14500,14500,14500,0
20230705,132700,3108110010,14500,14500,14500,14500,0
20230705,132600,3108110010,14500,14500,14500,14500,0
20230705,132500,3108110010,14500,14500,14500,14500,0
20230705,132400,3108110010,14500,14500,14500,14500,0
20230705,132300,3108110010,14500,14500,14500,14500,0
20230705,132200,3108110010,14500,14500,14500,14500,0
20230705,132100,3108110010,14500,14500,14500,14500,0
20230705,132000,3108110010,14500,14500,14500,14500,0
20230705,131900,3108110010,14500,14500,14500,14500,0
20230705,131800,3108110010,14500,14500,14500,14500,0
20230705,131700,3108110010,14500,14500,14500,14500,0
20230705,131600,3108110010,14500,14500,14500,14500,0
20230705,131500,3108110010,14500,14500,14500,14500,0
20230705,131400,3108110010,14500,14500,14500,14500,0
20230705,131300,3108110010,14500,14500,14500,14500,0
20230705,131200,3108110010,14500,14500,14500,14500,0
20230705,131100,3108110010,14500,14500,14500,14500,0
20230705,131000,3108110010,14500,14500,14500,14500,0
20230705,130900,3108110010,14500,14500,14500,14500,0
20230705,130800,3108110010,14500,14500,14500,14500,0
20230705,130700,3108110010,14500,14500,14500,14500,0
20230705,130600,3108110010,14500,14500,14500,14500,0
20230705,130500,3108110010,14500,14500,14500,14500,0
20230705,130400,3108110010,14500,14500,14500,14500,0
20230705,130300,3108110010,14500,14500,14500,14500,0
20230705,130200,3108110010,14500,14500,14500,14500,0
20230705,130100,3108110010,14500,14500,14500,14500,0
20230705,130000,3108110010,14500,14500,14500,14500,15444
20230705,125900,2884172010,14530,14530,14530,14530,0
20230705,125800,2884172010,14530,14530,14530,14530,0
20230705,125700,2884172010,14530,14530,14530,14530,0
20230705,125600,2884172010,14530,14530,14530,14530,0
20230705,125500,2884172010,14530,14530,14530,14530,0
20230705,125400,2884172010,14530,14530,14530,14530,0
20230705,125300,2884172010,14530,14530,14530,14530,0
20230705,125200,2884172010,14530,14530,14530,14530,0
20230705,125100,2884172010,14530,14530,14530,14530,0
20230705,125000,2884172010,14530,14530,14530,14530,0
20230705,124900,2884172010,14530,14530,14530,14530,0
20230705,124800,2884172010,14530,14530,14530,14530,0
20230705,124700,2884172010,14530,14530,14530,14530,0
20230705,124600,2884172010,14530,14530,14530,14530,0
20230705,124500,2884172010,14530,14530,14530,14530,0
20230705,124400,2884172010,14530,14530,14530,14530,0
20230705,124300,2884172010,14530,14530,14530,14530,0
20230705,124200,2884172010,14530,14530,14530,14530,0
20230705,124100,2884172010,14530,14530,14530,14530,0
20230705,124000,2884172010,14530,14530,14530,14530,0
20230705,123900,2884172010,14530,14530,14530,14530,0
20230705,123800,2884172010,14530,14530,14530,14530,0
20230705,123700,2884172010,14530,14530,14530,14530,0
20230705,123600,2884172010,14530,14530,14530,14530,0
20230705,123500,2884172010,14530,14530,14530,14530,0
20230705,123400,2884172010,14530,14530,14530,14530,0
20230705,123300,2884172010,14530,14530,14530,14530,0
20230705,123200,2884172010,14530,14530,14530,14530,0
20230705,123100,2884172010,14530,14530,14530,14530,0
20230705,123000,2884172010,14530,14530,14530,14530,12648
20230705,122900,2700396570,14500,14500,14500,14500,0
20230705,122800,2700396570,14500,14500,14500,14500,0
20230705,122700,2700396570,14500,14500,14500,14500,0
20230705,122600,2700396570,14500,14500,14500,14500,0
20230705,122500,2700396570,14500,14500,14500,14500,0
20230705,122400,2700396570,14500,14500,14500,14500,0
20230705,122300,2700396570,14500,14500,14500,14500,0
20230705,122200,2700396570,14500,14500,14500,14500,0
20230705,122100,2700396570,14500,14500,14500,14500,0
20230705,122000,2700396570,14500,14500,14500,14500,0
20230705,121900,2700396570,14500,14500,14500,14500,0
20230705,121800,2700396570,14500,14500,14500,14500,0
20230705,121700,2700396570,14500,14500,14500,14500,0
20230705,121600,2700396570,14500,14500,14500,14500,0
20230705,121500,2700396570,14500,14500,14500,14500,0
20230705,121400,2700396570,14500,14500,14500,14500,0
20230705,121300,2700396570,14500,14500,14500,14500,0
20230705,121200,2700396570,14500,14500,14500,14500,0
20230705,121100,2700396570,14500,14500,14500,14500,0
20230705,121000,2700396570,14500,14500,14500,14500,0
20230705,120900,2700396570,14500,14500,14500,14500,0
20230705,120800,2700396570,14500,14500,14500,14500,0
20230705,120700,2700396570,14500,14500,14500,14500,0
20230705,120600,2700396570,14500,14500,14500,14500,0
20230705,120500,2700396570,14500,14500,14500,14500,0
20230705,120400,2700396570,14500,14500,14500,14500,0
20230705,120300,2700396570,14500,14500,14500,14500,0
20230705,120200,2700396570,14500,14500,14500,14500,0
20230705,120100,2700396570,14500,14500,14500,14500,0
20230705,120000,2700396570,14500,14500,14500,14500,16548
20230705,115900,2460450570,14500,14500,14500,14500,0
20230705,115800,2460450570,14500,14500,14500,14500,0
20230705,115700,2460450570,14500,14500,14500,14500,0
20230705,115600,2460450570,14500,14500,14500,14500,0
20230705,115500,2460450570,14500,14500,14500,14500,0
20230705,115400,2460450570,14500,14500,14500,14500,0
20230705,115300,2460450570,14500,14500,14500,14500,0
20230705,115200,2460450570,14500,14500,14500,14500,0
20230705,115100,2460450570,14500,14500,14500,14500,0
20230705,115000,2460450570,14500,14500,14500,14500,0
20230705,114900,2460450570,14500,14500,14500,14500,0
20230705,114800,2460450570,14500,14500,14500,14500,0
20230705,114700,2460450570,14500,14500,14500,14500,0
20230705,114600,2460450570,14500,14500,14500,14500,0
20230705,114500,2460450570,14500,14500,14500,14500,0
20230705,114400,2460450570,14500,14500,14500,14500,0
20230705,114300,2460450570,14500,14500,14500,14500,0
20230705,114200,2460450570,14500,14500,14500,14500,0
20230705,114100,2460450570,14500,14500,14500,14500,0
20230705,114000,2460450570,14500,14500,14500,14500,0
20230705,113900,2460450570,14500,14500,14500,14500,0
20230705,113800,2460450570,14500,14500,14500,14500,0
20230705,113700,2460450570,14500,14500,14500,14500,0
20230705,113600,2460450570,14500,14500,14500,14500,0
20230705,113500,2460450570,14500,14500,14500,14500,0
20230705,113400,2460450570,14500,14500,14500,14500,0
20230705,113300,2460450570,14500,14500,14500,14500,0
20230705,113200,2460450570,14500,14500,14500,14500,0
20230705,113100,2460450570,14500,14500,14500,14500,0
20230705,113000,2460450570,14500,14500,14500,14500,13806
20230705,112900,2260263570,14540,14540,14540,14540,0
20230705,112800,2260263570,14540,14540,14540,14540,0
20230705,112700,2260263570,14540,14540,14540,14540,0
20230705,112600,2260263570,14540,14540,14540,14540,0
20230705,112500,2260263570,14540,14540,14540,14540,0
20230705,112400,2260263570,14540,14540,14540,14540,0
20230705,112300,2260263570,14540,14540,14540,14540,0
20230705,112200,2260263570,14540,14540,14540,14540,0
20230705,112100,2260263570,14540,14540,14540,14540,0
20230705,112000,2260263570,14540,14540,14540,14540,0
20230705,111900,2260263570,14540,14540,14540,14540,0
20230705,111800,2260263570,14540,14540,14540,14540,0
20230705,111700,2260263570,14540,14540,14540,14540,0
20230705,111600,2260263570,14540,14540,14540,14540,0
20230705,111500,2260263570,14540,14540,14540,14540,0
20230705,111400,2260263570,14540,14540,14540,14540,0
20230705,111300,2260263570,14540,14540,14540,14540,0
20230705,111200,2260263570,14540,14540,14540,14540,0
20230705,111100,2260263570,14540,14540,14540,14540,0
20230705,111000,2260263570,14540,14540,14540,14540,0
20230705,110900,2260263570,14540,14540,14540,14540,0
20230705,110800,2260263570,14540,14540,14540,14540,0
20230705,110700,2260263570,14540,14540,14540,14540,0
20230705,110600,2260263570,14540,14540,14540,14540,0
20230705,110500,2260263570,14540,14540,14540,14540,0
20230705,110400,2260263570,14540,14540,14540,14540,0
20230705,110300,2260263570,14540,14540,14540,14540,0
20230705,110200,2260263570,14540,14540,14540,14540,0
20230705,110100,2260263570,14540,14540,14540,14540,0
20230705,110000,2260263570,14540,14540,14540,14540,17291
20230705,105900,2008852430,14690,14690,14690,14690,0
20230705,105800,2008852430,14690,14690,14690,14690,0
20230705,105700,2008852430,14690,14690,14690,14690,0
20230705,105600,2008852430,14690,14690,14690,14690,0
20230705,105500,2008852430,14690,14690,14690,14690,0
20230705,105400,2008852430,14690,14690,14690,14690,0
20230705,105300,2008852430,14690,14690,14690,14690,0
20230705,105200,2008852430,14690,14690,14690,14690,0
20230705,105100,2008852430,14690,14690,14690,14690,0
20230705,105000,2008852430,14690,14690,14690,14690,0
20230705,104900,2008852430,14690,14690,14690,14690,0
20230705,104800,2008852430,14690,14690,14690,14690,0
20230705,104700,2008852430,14690,14690,14690,14690,0
20230705,104600,2008852430,14690,14690,14690,14690,0
20230705,104500,2008852430,14690,14690,14690,14690,0
20230705,104400,2008852430,14690,14690,14690,14690,0
20230705,104300,2008852430,14690,14690,14690,14690,0
20230705,104200,2008852430,14690,14690,14690,14690,0
20230705,104100,2008852430,14690,14690,14690,14690,0
20230705,104000,2008852430,14690,14690,14690,14690,0
20230705,103900,2008852430,14690,14690,14690,14690,0
20230705,103800,2008852430,14690,14690,14690,14690,0
20230705,103700,2008852430,14690,14690,14690,14690,0
20230705,103600,2008852430,14690,14690,14690,14690,0
20230705,103500,2008852430,14690,14690,14690,14690,0
20230705,103400,2008852430,14690,14690,14690,14690,0
20230705,103300,2008852430,14690,14690,14690,14690,0
20230705,103200,2008852430,14690,14690,14690,14690,0
20230705,103100,2008852430,14690,14690,14690,14690,0
20230705,103000,2008852430,14690,14690,14690,14690,20641
20230705,102900,1705636140,14830,14830,14830,14830,0
20230705,102800,1705636140,14830,14830,14830,14830,0
20230705,102700,1705636140,14830,14830,14830,14830,0
20230705,102600,1705636140,14830,14830,14830,14830,0
20230705,102500,1705636140,14830,14830,14830,14830,0
20230705,102400,1705636140,14830,14830,14830,14830,0
20230705,102300,1705636140,14830,14830,14830,14830,0
20230705,102200,1705636140,14830,14830,14830,14830,0
20230705,102100,1705636140,14830,14830,14830,14830,0
20230705,102000,1705636140,14830,14830,14830,14830,0
20230705,101900,1705636140,14830,14830,14830,14830,0
20230705,101800,1705636140,14830,14830,14830,14830,0
20230705,101700,1705636140,14830,14830,14830,14830,0
20230705,101600,1705636140,14830,14830,14830,14830,0
20230705,101500,1705636140,14830,14830,14830,14830,0
20230705,101400,1705636140,14830,14830,14830,14830,0
20230705,101300,1705636140,14830,14830,14830,14830,0
20230705,101200,1705636140,14830,14830,14830,14830,0
20230705,101100,1705636140,14830,14830,14830,14830,0
20230705,101000,1705636140,14830,14830,14830,14830,0
20230705,100900,1705636140,14830,14830,14830,14830,0
20230705,100800,1705636140,14830,14830,14830,14830,0
20230705,100700,1705636140,14830,14830,14830,14830,0
20230705,100600,1705636140,14830,14830,14830,14830,0
20230705,100500,1705636140,14830,14830,14830,14830,0
20230705,100400,1705636140,14830,14830,14830,14830,0
20230705,100300,1705636140,14830,14830,14830,14830,0
20230705,100200,1705636140,14830,14830,14830,14830,0
20230705,100100,1705636140,14830,14830,14830,14830,0
20230705,100000,1705636140,14830,14830,14830,14830,61825
20230705,095900,788771390,14450,14450,14450,14450,0
20230705,095800,788771390,14450,14450,14450,14450,0
20230705,095700,788771390,14450,14450,14450,14450,0
20230705,095600,788771390,14450,14450,14450,14450,0
20230705,095500,788771390,14450,14450,14450,14450,0
20230705,095400,788771390,14450,14450,14450,14450,0
20230705,095300,788771390,14450,14450,14450,14450,0
20230705,095200,788771390,14450,14450,14450,14450,0
20230705,095100,788771390,14450,14450,14450,14450,0
20230705,095000,788771390,14450,14450,14450,14450,0
20230705,094900,788771390,14450,14450,14450,14450,0
20230705,094800,788771390,14450,14450,14450,14450,0
20230705,094700,788771390,14450,14450,14450,14450,0
20230705,094600,788771390,14450,14450,14450,14450,0
20230705,094500,788771390,14450,14450,14450,14450,0
20230705,094400,788771390,14450,14450,14450,14450,0
20230705,094300,788771390,14450,14450,14450,14450,0
20230705,094200,788771390,14450,14450,14450,14450,0
20230705,094100,788771390,14450,14450,14450,14450,0
20230705,094000,788771390,14450,14450,14450,14450,0
20230705,093900,788771390,14450,14450,14450,14450,0
20230705,093800,788771390,14450,14450,14450,14450,0
20230705,093700,788771390,14450,14450,14450,14450,0
20230705,093600,788771390,14450,14450,14450,14450,0
20230705,093500,788771390,14450,14450,14450,14450,0
20230705,093400,788771390,14450,14450,14450,14450,0
20230705,093300,788771390,14450,14450,14450,14450,0
20230705,093200,788771390,14450,14450,14450,14450,0
20230705,093100,788771390,14450,14450,14450,14450,0
20230705,093000,788771390,14450,14450,14450,14450,32824
20230705,092900,314464590,14200,14200,14200,14200,0
20230705,092800,314464590,14200,14200,14200,14200,0
20230705,092700,314464590,14200,14200,14200,14200,0
20230705,092600,314464590,14200,14200,14200,14200,0
20230705,092500,314464590,14200,14200,14200,14200,0
20230705,092400,314464590,14200,14200,14200,14200,0
20230705,092300,314464590,14200,14200,14200,14200,0
20230705,092200,314464590,14200,14200,14200,14200,0
20230705,092100,314464590,14200,14200,14200,14200,0
20230705,092000,314464590,14200,14200,14200,14200,0
20230705,091900,314464590,14200,14200,14200,14200,0
20230705,091800,314464590,14200,14200,14200,14200,0
20230705,091700,314464590,14200,14200,14200,14200,0
20230705,091600,314464590,14200,14200,14200,14200,0
20230705,091500,314464590,14200,14200,14200,14200,0
20230705,091400,314464590,14200,14200,14200,14200,0
20230705,091300,314464590,14200,14200,14200,14200,0
20230705,091200,314464590,14200,14200,14200,14200,0
20230705,091100,314464590,14200,14200,14200,14200,0
20230705,091000,314464590,14200,14200,14200,14200,0
20230705,090900,314464590,14200,14200,14200,14200,0
20230705,090800,314464590,14200,14200,14200,14200,0
20230705,090700,314464590,14200,14200,14200,14200,0
20230705,090600,314464590,14200,14200,14200,14200,0
20230705,090500,314464590,14200,14200,14200,14200,0
20230705,090400,314464590,14200,14200,14200,14200,0
20230705,090300,314464590,14200,14200,14200,14200,0
20230705,090200,314464590,14200,14200,14200,14200,0
20230705,090100,314464590,14200,14200,14200,14200,0
20230705,090000,314464590,14200,14200,14200,14200,21939