KissMeData/215380/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202400,36803895,2825,2825,2825,2825,1177
20230705,202300,36803895,2825,2825,2825,2825,0
20230705,202200,36803895,2825,2825,2825,2825,0
20230705,202100,36803895,2825,2825,2825,2825,0
20230705,202000,36803895,2825,2825,2825,2825,0
20230705,201900,36803895,2825,2825,2825,2825,0
20230705,201800,36803895,2825,2825,2825,2825,0
20230705,201700,36803895,2825,2825,2825,2825,0
20230705,201600,36803895,2825,2825,2825,2825,0
20230705,201500,36803895,2825,2825,2825,2825,0
20230705,201400,36803895,2825,2825,2825,2825,0
20230705,201300,36803895,2825,2825,2825,2825,0
20230705,201200,36803895,2825,2825,2825,2825,0
20230705,201100,36803895,2825,2825,2825,2825,0
20230705,201000,36803895,2825,2825,2825,2825,0
20230705,200900,36803895,2825,2825,2825,2825,0
20230705,200800,36803895,2825,2825,2825,2825,0
20230705,200700,36803895,2825,2825,2825,2825,0
20230705,200600,36803895,2825,2825,2825,2825,0
20230705,200500,36803895,2825,2825,2825,2825,0
20230705,200400,36803895,2825,2825,2825,2825,0
20230705,200300,36803895,2825,2825,2825,2825,0
20230705,200200,36803895,2825,2825,2825,2825,0
20230705,200100,36803895,2825,2825,2825,2825,0
20230705,200000,36803895,2825,2825,2825,2825,0
20230705,195900,36803895,2825,2825,2825,2825,0
20230705,195800,36803895,2825,2825,2825,2825,0
20230705,195700,36803895,2825,2825,2825,2825,0
20230705,195600,36803895,2825,2825,2825,2825,0
20230705,195500,36803895,2825,2825,2825,2825,0
20230705,195400,36803895,2825,2825,2825,2825,1177
20230705,195300,36803895,2825,2825,2825,2825,0
20230705,195200,36803895,2825,2825,2825,2825,0
20230705,195100,36803895,2825,2825,2825,2825,0
20230705,195000,36803895,2825,2825,2825,2825,0
20230705,194900,36803895,2825,2825,2825,2825,0
20230705,194800,36803895,2825,2825,2825,2825,0
20230705,194700,36803895,2825,2825,2825,2825,0
20230705,194600,36803895,2825,2825,2825,2825,0
20230705,194500,36803895,2825,2825,2825,2825,0
20230705,194400,36803895,2825,2825,2825,2825,0
20230705,194300,36803895,2825,2825,2825,2825,0
20230705,194200,36803895,2825,2825,2825,2825,0
20230705,194100,36803895,2825,2825,2825,2825,0
20230705,194000,36803895,2825,2825,2825,2825,0
20230705,193900,36803895,2825,2825,2825,2825,0
20230705,193800,36803895,2825,2825,2825,2825,0
20230705,193700,36803895,2825,2825,2825,2825,0
20230705,193600,36803895,2825,2825,2825,2825,0
20230705,193500,36803895,2825,2825,2825,2825,0
20230705,193400,36803895,2825,2825,2825,2825,0
20230705,193300,36803895,2825,2825,2825,2825,0
20230705,193200,36803895,2825,2825,2825,2825,0
20230705,193100,36803895,2825,2825,2825,2825,0
20230705,193000,36803895,2825,2825,2825,2825,0
20230705,192900,36803895,2825,2825,2825,2825,0
20230705,192800,36803895,2825,2825,2825,2825,0
20230705,192700,36803895,2825,2825,2825,2825,0
20230705,192600,36803895,2825,2825,2825,2825,0
20230705,192500,36803895,2825,2825,2825,2825,0
20230705,192400,36803895,2825,2825,2825,2825,1177
20230705,192300,36803895,2825,2825,2825,2825,0
20230705,192200,36803895,2825,2825,2825,2825,0
20230705,192100,36803895,2825,2825,2825,2825,0
20230705,192000,36803895,2825,2825,2825,2825,0
20230705,191900,36803895,2825,2825,2825,2825,0
20230705,191800,36803895,2825,2825,2825,2825,0
20230705,191700,36803895,2825,2825,2825,2825,0
20230705,191600,36803895,2825,2825,2825,2825,0
20230705,191500,36803895,2825,2825,2825,2825,0
20230705,191400,36803895,2825,2825,2825,2825,0
20230705,191300,36803895,2825,2825,2825,2825,0
20230705,191200,36803895,2825,2825,2825,2825,0
20230705,191100,36803895,2825,2825,2825,2825,0
20230705,191000,36803895,2825,2825,2825,2825,0
20230705,190900,36803895,2825,2825,2825,2825,0
20230705,190800,36803895,2825,2825,2825,2825,0
20230705,190700,36803895,2825,2825,2825,2825,0
20230705,190600,36803895,2825,2825,2825,2825,0
20230705,190500,36803895,2825,2825,2825,2825,0
20230705,190400,36803895,2825,2825,2825,2825,0
20230705,190300,36803895,2825,2825,2825,2825,0
20230705,190200,36803895,2825,2825,2825,2825,0
20230705,190100,36803895,2825,2825,2825,2825,0
20230705,190000,36803895,2825,2825,2825,2825,0
20230705,185900,36803895,2825,2825,2825,2825,0
20230705,185800,36803895,2825,2825,2825,2825,0
20230705,185700,36803895,2825,2825,2825,2825,0
20230705,185600,36803895,2825,2825,2825,2825,0
20230705,185500,36803895,2825,2825,2825,2825,0
20230705,185400,36803895,2825,2825,2825,2825,1177
20230705,185300,36803895,2825,2825,2825,2825,0
20230705,185200,36803895,2825,2825,2825,2825,0
20230705,185100,36803895,2825,2825,2825,2825,0
20230705,185000,36803895,2825,2825,2825,2825,0
20230705,184900,36803895,2825,2825,2825,2825,0
20230705,184800,36803895,2825,2825,2825,2825,0
20230705,184700,36803895,2825,2825,2825,2825,0
20230705,184600,36803895,2825,2825,2825,2825,0
20230705,184500,36803895,2825,2825,2825,2825,0
20230705,184400,36803895,2825,2825,2825,2825,0
20230705,184300,36803895,2825,2825,2825,2825,0
20230705,184200,36803895,2825,2825,2825,2825,0
20230705,184100,36803895,2825,2825,2825,2825,0
20230705,184000,36803895,2825,2825,2825,2825,0
20230705,183900,36803895,2825,2825,2825,2825,0
20230705,183800,36803895,2825,2825,2825,2825,0
20230705,183700,36803895,2825,2825,2825,2825,0
20230705,183600,36803895,2825,2825,2825,2825,0
20230705,183500,36803895,2825,2825,2825,2825,0
20230705,183400,36803895,2825,2825,2825,2825,0
20230705,183300,36803895,2825,2825,2825,2825,0
20230705,183200,36803895,2825,2825,2825,2825,0
20230705,183100,36803895,2825,2825,2825,2825,0
20230705,183000,36803895,2825,2825,2825,2825,0
20230705,182900,36803895,2825,2825,2825,2825,0
20230705,182800,36803895,2825,2825,2825,2825,0
20230705,182700,36803895,2825,2825,2825,2825,0
20230705,182600,36803895,2825,2825,2825,2825,0
20230705,182500,36803895,2825,2825,2825,2825,0
20230705,182400,36803895,2825,2825,2825,2825,1177
20230705,182300,36803895,2825,2825,2825,2825,0
20230705,182200,36803895,2825,2825,2825,2825,0
20230705,182100,36803895,2825,2825,2825,2825,0
20230705,182000,36803895,2825,2825,2825,2825,0
20230705,181900,36803895,2825,2825,2825,2825,0
20230705,181800,36803895,2825,2825,2825,2825,0
20230705,181700,36803895,2825,2825,2825,2825,0
20230705,181600,36803895,2825,2825,2825,2825,0
20230705,181500,36803895,2825,2825,2825,2825,0
20230705,181400,36803895,2825,2825,2825,2825,0
20230705,181300,36803895,2825,2825,2825,2825,0
20230705,181200,36803895,2825,2825,2825,2825,0
20230705,181100,36803895,2825,2825,2825,2825,0
20230705,181000,36803895,2825,2825,2825,2825,0
20230705,180900,36803895,2825,2825,2825,2825,0
20230705,180800,36803895,2825,2825,2825,2825,0
20230705,180700,36803895,2825,2825,2825,2825,0
20230705,180600,36803895,2825,2825,2825,2825,0
20230705,180500,36803895,2825,2825,2825,2825,0
20230705,180400,36803895,2825,2825,2825,2825,0
20230705,180300,36803895,2825,2825,2825,2825,0
20230705,180200,36803895,2825,2825,2825,2825,0
20230705,180100,36803895,2825,2825,2825,2825,0
20230705,180000,36803895,2825,2825,2825,2825,0
20230705,175900,36803895,2825,2825,2825,2825,0
20230705,175800,36803895,2825,2825,2825,2825,0
20230705,175700,36803895,2825,2825,2825,2825,0
20230705,175600,36803895,2825,2825,2825,2825,0
20230705,175500,36803895,2825,2825,2825,2825,0
20230705,175400,36803895,2825,2825,2825,2825,1177
20230705,175300,36803895,2825,2825,2825,2825,0
20230705,175200,36803895,2825,2825,2825,2825,0
20230705,175100,36803895,2825,2825,2825,2825,0
20230705,175000,36803895,2825,2825,2825,2825,0
20230705,174900,36803895,2825,2825,2825,2825,0
20230705,174800,36803895,2825,2825,2825,2825,0
20230705,174700,36803895,2825,2825,2825,2825,0
20230705,174600,36803895,2825,2825,2825,2825,0
20230705,174500,36803895,2825,2825,2825,2825,0
20230705,174400,36803895,2825,2825,2825,2825,0
20230705,174300,36803895,2825,2825,2825,2825,0
20230705,174200,36803895,2825,2825,2825,2825,0
20230705,174100,36803895,2825,2825,2825,2825,0
20230705,174000,36803895,2825,2825,2825,2825,0
20230705,173900,36803895,2825,2825,2825,2825,0
20230705,173800,36803895,2825,2825,2825,2825,0
20230705,173700,36803895,2825,2825,2825,2825,0
20230705,173600,36803895,2825,2825,2825,2825,0
20230705,173500,36803895,2825,2825,2825,2825,0
20230705,173400,36803895,2825,2825,2825,2825,0
20230705,173300,36803895,2825,2825,2825,2825,0
20230705,173200,36803895,2825,2825,2825,2825,0
20230705,173100,36803895,2825,2825,2825,2825,0
20230705,173000,36803895,2825,2825,2825,2825,0
20230705,172900,36803895,2825,2825,2825,2825,0
20230705,172800,36803895,2825,2825,2825,2825,0
20230705,172700,36803895,2825,2825,2825,2825,0
20230705,172600,36803895,2825,2825,2825,2825,0
20230705,172500,36803895,2825,2825,2825,2825,0
20230705,172400,36803895,2825,2825,2825,2825,1177
20230705,172300,36803895,2825,2825,2825,2825,0
20230705,172200,36803895,2825,2825,2825,2825,0
20230705,172100,36803895,2825,2825,2825,2825,0
20230705,172000,36803895,2825,2825,2825,2825,0
20230705,171900,36803895,2825,2825,2825,2825,0
20230705,171800,36803895,2825,2825,2825,2825,0
20230705,171700,36803895,2825,2825,2825,2825,0
20230705,171600,36803895,2825,2825,2825,2825,0
20230705,171500,36803895,2825,2825,2825,2825,0
20230705,171400,36803895,2825,2825,2825,2825,0
20230705,171300,36803895,2825,2825,2825,2825,0
20230705,171200,36803895,2825,2825,2825,2825,0
20230705,171100,36803895,2825,2825,2825,2825,0
20230705,171000,36803895,2825,2825,2825,2825,0
20230705,170900,36803895,2825,2825,2825,2825,0
20230705,170800,36803895,2825,2825,2825,2825,0
20230705,170700,36803895,2825,2825,2825,2825,0
20230705,170600,36803895,2825,2825,2825,2825,0
20230705,170500,36803895,2825,2825,2825,2825,0
20230705,170400,36803895,2825,2825,2825,2825,0
20230705,170300,36803895,2825,2825,2825,2825,0
20230705,170200,36803895,2825,2825,2825,2825,0
20230705,170100,36803895,2825,2825,2825,2825,0
20230705,170000,36803895,2825,2825,2825,2825,0
20230705,165900,36803895,2825,2825,2825,2825,0
20230705,165800,36803895,2825,2825,2825,2825,0
20230705,165700,36803895,2825,2825,2825,2825,0
20230705,165600,36803895,2825,2825,2825,2825,0
20230705,165500,36803895,2825,2825,2825,2825,0
20230705,165400,36803895,2825,2825,2825,2825,1177
20230705,165300,36803895,2825,2825,2825,2825,0
20230705,165200,36803895,2825,2825,2825,2825,0
20230705,165100,36803895,2825,2825,2825,2825,0
20230705,165000,36803895,2825,2825,2825,2825,0
20230705,164900,36803895,2825,2825,2825,2825,0
20230705,164800,36803895,2825,2825,2825,2825,0
20230705,164700,36803895,2825,2825,2825,2825,0
20230705,164600,36803895,2825,2825,2825,2825,0
20230705,164500,36803895,2825,2825,2825,2825,0
20230705,164400,36803895,2825,2825,2825,2825,0
20230705,164300,36803895,2825,2825,2825,2825,0
20230705,164200,36803895,2825,2825,2825,2825,0
20230705,164100,36803895,2825,2825,2825,2825,0
20230705,164000,36803895,2825,2825,2825,2825,0
20230705,163900,36803895,2825,2825,2825,2825,0
20230705,163800,36803895,2825,2825,2825,2825,0
20230705,163700,36803895,2825,2825,2825,2825,0
20230705,163600,36803895,2825,2825,2825,2825,0
20230705,163500,36803895,2825,2825,2825,2825,0
20230705,163400,36803895,2825,2825,2825,2825,0
20230705,163300,36803895,2825,2825,2825,2825,0
20230705,163200,36803895,2825,2825,2825,2825,0
20230705,163100,36803895,2825,2825,2825,2825,0
20230705,163000,36803895,2825,2825,2825,2825,0
20230705,162900,36803895,2825,2825,2825,2825,0
20230705,162800,36803895,2825,2825,2825,2825,0
20230705,162700,36803895,2825,2825,2825,2825,0
20230705,162600,36803895,2825,2825,2825,2825,0
20230705,162500,36803895,2825,2825,2825,2825,0
20230705,162400,36803895,2825,2825,2825,2825,1177
20230705,162300,36803895,2825,2825,2825,2825,0
20230705,162200,36803895,2825,2825,2825,2825,0
20230705,162100,36803895,2825,2825,2825,2825,0
20230705,162000,36803895,2825,2825,2825,2825,0
20230705,161900,36803895,2825,2825,2825,2825,0
20230705,161800,36803895,2825,2825,2825,2825,0
20230705,161700,36803895,2825,2825,2825,2825,0
20230705,161600,36803895,2825,2825,2825,2825,0
20230705,161500,36803895,2825,2825,2825,2825,0
20230705,161400,36803895,2825,2825,2825,2825,0
20230705,161300,36803895,2825,2825,2825,2825,0
20230705,161200,36803895,2825,2825,2825,2825,0
20230705,161100,36803895,2825,2825,2825,2825,0
20230705,161000,36803895,2825,2825,2825,2825,0
20230705,160900,36803895,2825,2825,2825,2825,0
20230705,160800,36803895,2825,2825,2825,2825,0
20230705,160700,36803895,2825,2825,2825,2825,0
20230705,160600,36803895,2825,2825,2825,2825,0
20230705,160500,36803895,2825,2825,2825,2825,0
20230705,160400,36803895,2825,2825,2825,2825,0
20230705,160300,36803895,2825,2825,2825,2825,0
20230705,160200,36803895,2825,2825,2825,2825,0
20230705,160100,36803895,2825,2825,2825,2825,0
20230705,160000,36803895,2825,2825,2825,2825,0
20230705,155900,36803895,2825,2825,2825,2825,0
20230705,155800,36803895,2825,2825,2825,2825,0
20230705,155700,36803895,2825,2825,2825,2825,0
20230705,155600,36803895,2825,2825,2825,2825,0
20230705,155500,36803895,2825,2825,2825,2825,0
20230705,155400,36803895,2825,2825,2825,2825,1177
20230705,155300,36803895,2825,2825,2825,2825,0
20230705,155200,36803895,2825,2825,2825,2825,0
20230705,155100,36803895,2825,2825,2825,2825,0
20230705,155000,36803895,2825,2825,2825,2825,0
20230705,154900,36803895,2825,2825,2825,2825,0
20230705,154800,36803895,2825,2825,2825,2825,0
20230705,154700,36803895,2825,2825,2825,2825,0
20230705,154600,36803895,2825,2825,2825,2825,0
20230705,154500,36803895,2825,2825,2825,2825,0
20230705,154400,36803895,2825,2825,2825,2825,0
20230705,154300,36803895,2825,2825,2825,2825,0
20230705,154200,36803895,2825,2825,2825,2825,0
20230705,154100,36803895,2825,2825,2825,2825,0
20230705,154000,36803895,2825,2825,2825,2825,0
20230705,153900,36803895,2825,2825,2825,2825,0
20230705,153800,36803895,2825,2825,2825,2825,0
20230705,153700,36803895,2825,2825,2825,2825,0
20230705,153600,36803895,2825,2825,2825,2825,0
20230705,153500,36803895,2825,2825,2825,2825,0
20230705,153400,36803895,2825,2825,2825,2825,0
20230705,153300,36803895,2825,2825,2825,2825,0
20230705,153200,36803895,2825,2825,2825,2825,0
20230705,153100,36803895,2825,2825,2825,2825,0
20230705,153000,36803895,2825,2825,2825,2825,1177
20230705,152900,33478870,2835,2835,2835,2835,0
20230705,152800,33478870,2835,2835,2835,2835,0
20230705,152700,33478870,2835,2835,2835,2835,0
20230705,152600,33478870,2835,2835,2835,2835,0
20230705,152500,33478870,2835,2835,2835,2835,0
20230705,152400,33478870,2835,2835,2835,2835,0
20230705,152300,33478870,2835,2835,2835,2835,0
20230705,152200,33478870,2835,2835,2835,2835,0
20230705,152100,33478870,2835,2835,2835,2835,0
20230705,152000,33478870,2835,2835,2835,2835,0
20230705,151900,33478870,2835,2835,2835,2835,0
20230705,151800,33478870,2835,2835,2835,2835,0
20230705,151700,33478870,2835,2835,2835,2835,20
20230705,151600,33422170,2840,2840,2840,2840,5
20230705,151500,33407970,2840,2840,2840,2840,0
20230705,151400,33407970,2840,2840,2840,2840,1
20230705,151300,33405130,2830,2830,2830,2830,0
20230705,151200,33405130,2830,2830,2830,2830,0
20230705,151100,33405130,2830,2830,2830,2830,0
20230705,151000,33405130,2830,2830,2830,2830,0
20230705,150900,33405130,2830,2830,2830,2830,100
20230705,150800,33122130,2825,2845,2845,2825,106
20230705,150700,32822280,2825,2825,2825,2825,0
20230705,150600,32822280,2825,2825,2825,2825,0
20230705,150500,32822280,2825,2825,2825,2825,0
20230705,150400,32822280,2825,2830,2830,2825,119
20230705,150300,32485990,2835,2835,2835,2835,238
20230705,150200,31811260,2840,2840,2840,2840,10
20230705,150100,31782860,2840,2850,2850,2840,114
20230705,150000,31458420,2855,2855,2855,2855,0
20230705,145900,31458420,2855,2855,2855,2855,0
20230705,145800,31458420,2855,2855,2855,2855,0
20230705,145700,31458420,2855,2855,2855,2855,0
20230705,145600,31458420,2855,2855,2855,2855,0
20230705,145500,31458420,2855,2855,2855,2855,0
20230705,145400,31458420,2855,2855,2855,2855,13
20230705,145300,31421305,2850,2850,2850,2850,0
20230705,145200,31421305,2850,2850,2850,2850,0
20230705,145100,31421305,2850,2850,2850,2850,0
20230705,145000,31421305,2850,2850,2850,2850,0
20230705,144900,31421305,2850,2850,2850,2850,0
20230705,144800,31421305,2850,2850,2850,2850,0
20230705,144700,31421305,2850,2850,2850,2850,0
20230705,144600,31421305,2850,2850,2850,2850,0
20230705,144500,31421305,2850,2855,2855,2850,21
20230705,144400,31361355,2855,2855,2855,2855,10
20230705,144300,31332805,2850,2850,2850,2850,0
20230705,144200,31332805,2850,2855,2855,2850,220
20230705,144100,30705765,2855,2855,2855,2855,0
20230705,144000,30705765,2855,2855,2855,2855,0
20230705,143900,30705765,2855,2855,2855,2855,0
20230705,143800,30705765,2855,2855,2855,2855,0
20230705,143700,30705765,2855,2855,2855,2855,0
20230705,143600,30705765,2855,2855,2855,2855,0
20230705,143500,30705765,2855,2855,2855,2855,0
20230705,143400,30705765,2855,2855,2855,2855,0
20230705,143300,30705765,2855,2855,2855,2855,0
20230705,143200,30705765,2855,2855,2855,2855,0
20230705,143100,30705765,2855,2855,2855,2855,0
20230705,143000,30705765,2855,2855,2855,2855,5
20230705,142900,30691490,2860,2845,2860,2845,6
20230705,142800,30674345,2845,2850,2850,2845,575
20230705,142700,29037210,2855,2855,2855,2855,624
20230705,142600,27255690,2860,2860,2860,2860,0
20230705,142500,27255690,2860,2860,2860,2860,50
20230705,142400,27112690,2860,2860,2860,2860,0
20230705,142300,27112690,2860,2860,2860,2860,0
20230705,142200,27112690,2860,2860,2860,2860,0
20230705,142100,27112690,2860,2860,2860,2860,0
20230705,142000,27112690,2860,2860,2860,2860,0
20230705,141900,27112690,2860,2860,2860,2860,0
20230705,141800,27112690,2860,2860,2860,2860,0
20230705,141700,27112690,2860,2865,2865,2860,369
20230705,141600,26057040,2865,2865,2865,2865,0
20230705,141500,26057040,2865,2865,2865,2865,0
20230705,141400,26057040,2865,2865,2865,2865,0
20230705,141300,26057040,2865,2865,2865,2865,0
20230705,141200,26057040,2865,2865,2865,2865,0
20230705,141100,26057040,2865,2865,2865,2865,0
20230705,141000,26057040,2865,2865,2865,2865,0
20230705,140900,26057040,2865,2865,2865,2865,0
20230705,140800,26057040,2865,2865,2865,2865,0
20230705,140700,26057040,2865,2865,2865,2865,0
20230705,140600,26057040,2865,2865,2865,2865,0
20230705,140500,26057040,2865,2865,2865,2865,0
20230705,140400,26057040,2865,2865,2865,2865,0
20230705,140300,26057040,2865,2865,2865,2865,0
20230705,140200,26057040,2865,2865,2865,2865,166
20230705,140100,25581450,2870,2870,2870,2870,0
20230705,140000,25581450,2870,2870,2870,2870,0
20230705,135900,25581450,2870,2870,2870,2870,0
20230705,135800,25581450,2870,2870,2870,2870,0
20230705,135700,25581450,2870,2870,2870,2870,300
20230705,135600,24720450,2865,2865,2865,2865,0
20230705,135500,24720450,2865,2865,2865,2865,0
20230705,135400,24720450,2865,2865,2865,2865,290
20230705,135300,23889600,2865,2865,2865,2865,0
20230705,135200,23889600,2865,2865,2865,2865,0
20230705,135100,23889600,2865,2865,2865,2865,0
20230705,135000,23889600,2865,2865,2865,2865,0
20230705,134900,23889600,2865,2865,2865,2865,0
20230705,134800,23889600,2865,2865,2865,2865,0
20230705,134700,23889600,2865,2870,2870,2865,363
20230705,134600,22847855,2870,2870,2870,2870,0
20230705,134500,22847855,2870,2870,2870,2870,0
20230705,134400,22847855,2870,2870,2870,2870,0
20230705,134300,22847855,2870,2870,2870,2870,0
20230705,134200,22847855,2870,2870,2870,2870,0
20230705,134100,22847855,2870,2870,2870,2870,0
20230705,134000,22847855,2870,2870,2870,2870,0
20230705,133900,22847855,2870,2870,2870,2870,0
20230705,133800,22847855,2870,2870,2870,2870,0
20230705,133700,22847855,2870,2870,2870,2870,0
20230705,133600,22847855,2870,2870,2870,2870,0
20230705,133500,22847855,2870,2870,2870,2870,0
20230705,133400,22847855,2870,2870,2870,2870,0
20230705,133300,22847855,2870,2870,2870,2870,0
20230705,133200,22847855,2870,2870,2870,2870,0
20230705,133100,22847855,2870,2870,2870,2870,0
20230705,133000,22847855,2870,2870,2870,2870,0
20230705,132900,22847855,2870,2870,2870,2870,0
20230705,132800,22847855,2870,2870,2870,2870,0
20230705,132700,22847855,2870,2870,2870,2870,0
20230705,132600,22847855,2870,2870,2870,2870,12
20230705,132500,22813415,2870,2870,2870,2870,0
20230705,132400,22813415,2870,2870,2870,2870,0
20230705,132300,22813415,2870,2870,2870,2870,0
20230705,132200,22813415,2870,2870,2870,2870,0
20230705,132100,22813415,2870,2870,2870,2870,0
20230705,132000,22813415,2870,2870,2870,2870,0
20230705,131900,22813415,2870,2870,2870,2870,0
20230705,131800,22813415,2870,2870,2870,2870,0
20230705,131700,22813415,2870,2870,2870,2870,0
20230705,131600,22813415,2870,2870,2870,2870,0
20230705,131500,22813415,2870,2870,2870,2870,0
20230705,131400,22813415,2870,2870,2870,2870,0
20230705,131300,22813415,2870,2870,2870,2870,0
20230705,131200,22813415,2870,2870,2870,2870,0
20230705,131100,22813415,2870,2870,2870,2870,0
20230705,131000,22813415,2870,2870,2870,2870,0
20230705,130900,22813415,2870,2870,2870,2870,0
20230705,130800,22813415,2870,2870,2870,2870,15
20230705,130700,22770365,2870,2870,2870,2870,0
20230705,130600,22770365,2870,2870,2870,2870,0
20230705,130500,22770365,2870,2870,2870,2870,0
20230705,130400,22770365,2870,2870,2870,2870,0
20230705,130300,22770365,2870,2870,2870,2870,0
20230705,130200,22770365,2870,2870,2870,2870,0
20230705,130100,22770365,2870,2870,2870,2870,22
20230705,130000,22707225,2870,2870,2870,2870,100
20230705,125900,22420225,2870,2870,2870,2870,0
20230705,125800,22420225,2870,2870,2870,2870,0
20230705,125700,22420225,2870,2870,2870,2870,0
20230705,125600,22420225,2870,2870,2870,2870,0
20230705,125500,22420225,2870,2870,2870,2870,0
20230705,125400,22420225,2870,2870,2870,2870,0
20230705,125300,22420225,2870,2870,2870,2870,200
20230705,125200,21846225,2870,2870,2870,2870,126
20230705,125100,21484605,2870,2870,2870,2870,0
20230705,125000,21484605,2870,2870,2870,2870,0
20230705,124900,21484605,2870,2870,2870,2870,0
20230705,124800,21484605,2870,2870,2870,2870,0
20230705,124700,21484605,2870,2870,2870,2870,0
20230705,124600,21484605,2870,2870,2870,2870,0
20230705,124500,21484605,2870,2870,2870,2870,0
20230705,124400,21484605,2870,2870,2870,2870,0
20230705,124300,21484605,2870,2870,2870,2870,0
20230705,124200,21484605,2870,2870,2870,2870,0
20230705,124100,21484605,2870,2870,2870,2870,2
20230705,124000,21478865,2875,2875,2875,2875,0
20230705,123900,21478865,2875,2875,2875,2875,1
20230705,123800,21475990,2870,2870,2870,2870,0
20230705,123700,21475990,2870,2870,2870,2870,0
20230705,123600,21475990,2870,2870,2870,2870,0
20230705,123500,21475990,2870,2870,2870,2870,0
20230705,123400,21475990,2870,2870,2870,2870,0
20230705,123300,21475990,2870,2870,2870,2870,0
20230705,123200,21475990,2870,2870,2870,2870,0
20230705,123100,21475990,2870,2870,2870,2870,0
20230705,123000,21475990,2870,2870,2870,2870,0
20230705,122900,21475990,2870,2870,2870,2870,0
20230705,122800,21475990,2870,2870,2870,2870,0
20230705,122700,21475990,2870,2870,2870,2870,0
20230705,122600,21475990,2870,2870,2870,2870,0
20230705,122500,21475990,2870,2870,2870,2870,0
20230705,122400,21475990,2870,2870,2870,2870,0
20230705,122300,21475990,2870,2870,2870,2870,0
20230705,122200,21475990,2870,2870,2870,2870,0
20230705,122100,21475990,2870,2870,2870,2870,0
20230705,122000,21475990,2870,2870,2870,2870,0
20230705,121900,21475990,2870,2870,2870,2870,0
20230705,121800,21475990,2870,2870,2870,2870,0
20230705,121700,21475990,2870,2870,2870,2870,0
20230705,121600,21475990,2870,2870,2870,2870,0
20230705,121500,21475990,2870,2870,2870,2870,0
20230705,121400,21475990,2870,2870,2870,2870,0
20230705,121300,21475990,2870,2870,2870,2870,0
20230705,121200,21475990,2870,2870,2870,2870,0
20230705,121100,21475990,2870,2870,2870,2870,0
20230705,121000,21475990,2870,2870,2870,2870,0
20230705,120900,21475990,2870,2870,2870,2870,0
20230705,120800,21475990,2870,2870,2870,2870,400
20230705,120700,20327990,2870,2870,2870,2870,0
20230705,120600,20327990,2870,2870,2870,2870,0
20230705,120500,20327990,2870,2870,2870,2870,0
20230705,120400,20327990,2870,2870,2870,2870,0
20230705,120300,20327990,2870,2870,2870,2870,0
20230705,120200,20327990,2870,2870,2870,2870,0
20230705,120100,20327990,2870,2870,2870,2870,0
20230705,120000,20327990,2870,2870,2870,2870,0
20230705,115900,20327990,2870,2870,2870,2870,0
20230705,115800,20327990,2870,2870,2870,2870,0
20230705,115700,20327990,2870,2870,2870,2870,0
20230705,115600,20327990,2870,2870,2870,2870,1
20230705,115500,20325120,2875,2875,2875,2875,0
20230705,115400,20325120,2875,2875,2875,2875,0
20230705,115300,20325120,2875,2875,2875,2875,0
20230705,115200,20325120,2875,2875,2875,2845,4003
20230705,115100,8887780,2875,2875,2875,2875,4
20230705,115000,8876280,2875,2875,2875,2875,4
20230705,114900,8864780,2875,2875,2875,2875,4
20230705,114800,8853280,2875,2875,2875,2875,4
20230705,114700,8841780,2875,2875,2875,2875,4
20230705,114600,8830280,2875,2875,2875,2875,62
20230705,114500,8652030,2875,2875,2875,2875,4
20230705,114400,8640530,2875,2875,2875,2875,104
20230705,114300,8341530,2875,2875,2875,2875,4
20230705,114200,8330030,2875,2875,2875,2875,3
20230705,114100,8321405,2875,2875,2875,2875,4
20230705,114000,8309905,2875,2875,2875,2875,4
20230705,113900,8298405,2875,2875,2875,2875,4
20230705,113800,8286905,2875,2875,2875,2875,4
20230705,113700,8275405,2875,2875,2875,2875,4
20230705,113600,8263905,2875,2875,2875,2875,4
20230705,113500,8252405,2875,2875,2875,2875,4
20230705,113400,8240905,2875,2875,2875,2875,4
20230705,113300,8229405,2875,2875,2875,2875,4
20230705,113200,8217905,2875,2875,2875,2875,4
20230705,113100,8206405,2875,2875,2875,2875,4
20230705,113000,8194905,2875,2875,2875,2875,4
20230705,112900,8183405,2875,2875,2875,2875,3
20230705,112800,8174780,2875,2875,2875,2875,4
20230705,112700,8163280,2875,2880,2880,2875,4
20230705,112600,8151775,2875,2880,2880,2875,4
20230705,112500,8140260,2880,2880,2880,2880,4
20230705,112400,8128740,2880,2880,2880,2880,54
20230705,112300,7973220,2880,2880,2880,2880,4
20230705,112200,7961700,2880,2880,2880,2880,4
20230705,112100,7950180,2880,2880,2880,2880,114
20230705,112000,7621860,2880,2880,2880,2880,4
20230705,111900,7610340,2880,2880,2880,2880,4
20230705,111800,7598820,2880,2880,2880,2880,4
20230705,111700,7587300,2880,2880,2880,2880,4
20230705,111600,7575780,2880,2880,2880,2880,4
20230705,111500,7564260,2880,2880,2880,2880,3
20230705,111400,7555620,2890,2880,2890,2880,5
20230705,111300,7541210,2880,2880,2880,2880,4
20230705,111200,7529690,2880,2880,2880,2880,4
20230705,111100,7518170,2880,2880,2880,2880,4
20230705,111000,7506650,2880,2880,2880,2880,4
20230705,110900,7495130,2880,2880,2880,2880,4
20230705,110800,7483610,2880,2880,2880,2880,4
20230705,110700,7472090,2880,2880,2880,2880,4
20230705,110600,7460570,2880,2880,2880,2880,4
20230705,110500,7449050,2880,2880,2880,2880,4
20230705,110400,7437530,2880,2880,2880,2880,4
20230705,110300,7426010,2880,2880,2880,2880,4
20230705,110200,7414490,2880,2880,2880,2880,3
20230705,110100,7405850,2890,2880,2890,2880,304
20230705,110000,6527330,2880,2880,2880,2880,4
20230705,105900,6515810,2880,2880,2880,2880,4
20230705,105800,6504290,2880,2880,2880,2880,4
20230705,105700,6492770,2880,2880,2880,2880,4
20230705,105600,6481250,2880,2880,2880,2880,4
20230705,105500,6469730,2880,2880,2880,2880,4
20230705,105400,6458210,2880,2880,2880,2880,4
20230705,105300,6446690,2880,2880,2880,2880,4
20230705,105200,6435170,2880,2880,2880,2880,4
20230705,105100,6423650,2880,2880,2880,2880,4
20230705,105000,6412130,2880,2880,2880,2880,4
20230705,104900,6400610,2880,2880,2880,2880,4
20230705,104800,6389090,2880,2880,2880,2880,3
20230705,104700,6380450,2880,2880,2880,2880,4
20230705,104600,6368930,2880,2880,2880,2880,4
20230705,104500,6357410,2880,2880,2880,2880,4
20230705,104400,6345890,2880,2880,2880,2880,4
20230705,104300,6334370,2880,2880,2880,2880,4
20230705,104200,6322850,2880,2880,2880,2880,4
20230705,104100,6311330,2880,2880,2880,2880,4
20230705,104000,6299810,2880,2880,2880,2880,4
20230705,103900,6288290,2880,2880,2880,2880,4
20230705,103800,6276770,2880,2880,2880,2880,4
20230705,103700,6265250,2880,2880,2880,2880,4
20230705,103600,6253730,2880,2880,2880,2880,4
20230705,103500,6242210,2880,2880,2880,2880,3
20230705,103400,6233570,2880,2885,2885,2880,4
20230705,103300,6222035,2885,2885,2885,2885,4
20230705,103200,6210495,2885,2885,2885,2885,4
20230705,103100,6198955,2885,2885,2885,2885,4
20230705,103000,6187415,2885,2885,2885,2885,4
20230705,102900,6175875,2885,2885,2885,2875,951
20230705,102800,3438065,2880,2885,2885,2880,254
20230705,102700,2705280,2885,2885,2885,2885,4
20230705,102600,2693740,2885,2885,2885,2885,4
20230705,102500,2682200,2885,2885,2885,2885,4
20230705,102400,2670660,2885,2885,2885,2885,4
20230705,102300,2659120,2885,2885,2885,2885,4
20230705,102200,2647580,2885,2885,2885,2885,4
20230705,102100,2636040,2885,2885,2885,2885,3
20230705,102000,2627385,2885,2885,2885,2885,4
20230705,101900,2615845,2885,2885,2885,2885,4
20230705,101800,2604305,2885,2885,2885,2885,4
20230705,101700,2592765,2890,2885,2890,2885,54
20230705,101600,2436725,2885,2890,2890,2885,5
20230705,101500,2422295,2885,2880,2885,2880,8
20230705,101400,2399235,2880,2880,2880,2880,4
20230705,101300,2387715,2880,2880,2880,2880,4
20230705,101200,2376195,2880,2880,2880,2880,4
20230705,101100,2364675,2890,2880,2890,2880,5
20230705,101000,2350265,2890,2880,2890,2880,5
20230705,100900,2335855,2890,2880,2890,2880,5
20230705,100800,2321445,2890,2880,2890,2880,5
20230705,100700,2307035,2890,2880,2890,2880,4
20230705,100600,2295505,2890,2880,2890,2880,7
20230705,100500,2275320,2890,2880,2890,2880,35
20230705,100400,2174210,2890,2880,2890,2880,5
20230705,100300,2159800,2890,2880,2890,2880,5
20230705,100200,2145390,2890,2880,2890,2880,5
20230705,100100,2130980,2880,2880,2880,2880,4
20230705,100000,2119460,2890,2880,2890,2880,5
20230705,095900,2105050,2890,2880,2890,2880,5
20230705,095800,2090640,2890,2880,2890,2880,5
20230705,095700,2076230,2890,2880,2890,2880,5
20230705,095600,2061820,2890,2880,2890,2880,5
20230705,095500,2047410,2890,2885,2890,2880,5
20230705,095400,2032990,2890,2885,2890,2885,4
20230705,095300,2021445,2890,2880,2890,2880,5
20230705,095200,2007035,2880,2880,2880,2880,4
20230705,095100,1995515,2880,2880,2880,2880,4
20230705,095000,1983995,2890,2890,2890,2880,13
20230705,094900,1946465,2890,2880,2890,2880,10
20230705,094800,1917605,2890,2890,2890,2880,8
20230705,094700,1894525,2890,2890,2890,2880,9
20230705,094600,1868555,2890,2880,2890,2880,5
20230705,094500,1854145,2890,2880,2890,2880,5
20230705,094400,1839735,2890,2880,2890,2880,5
20230705,094300,1825325,2890,2880,2890,2880,5
20230705,094200,1810915,2890,2880,2890,2880,5
20230705,094100,1796505,2890,2880,2890,2880,5
20230705,094000,1782095,2890,2880,2890,2880,34
20230705,093900,1683865,2890,2880,2890,2880,5
20230705,093800,1669455,2885,2875,2885,2875,5
20230705,093700,1655070,2885,2875,2885,2875,5
20230705,093600,1640685,2885,2875,2885,2875,5
20230705,093500,1626300,2875,2875,2875,2875,4
20230705,093400,1614800,2875,2875,2875,2875,44
20230705,093300,1488300,2875,2875,2875,2875,0
20230705,093200,1488300,2875,2875,2875,2875,0
20230705,093100,1488300,2875,2875,2875,2875,3
20230705,093000,1479675,2870,2870,2870,2870,0
20230705,092900,1479675,2870,2870,2870,2870,0
20230705,092800,1479675,2870,2870,2870,2870,0
20230705,092700,1479675,2870,2870,2870,2870,0
20230705,092600,1479675,2870,2870,2870,2870,0
20230705,092500,1479675,2870,2870,2870,2870,0
20230705,092400,1479675,2870,2870,2870,2870,0
20230705,092300,1479675,2870,2870,2870,2870,0
20230705,092200,1479675,2870,2875,2875,2870,304
20230705,092100,606460,2875,2875,2875,2875,4
20230705,092000,594960,2875,2875,2875,2875,4
20230705,091900,583460,2875,2875,2875,2875,4
20230705,091800,571960,2875,2875,2875,2875,4
20230705,091700,560460,2875,2875,2875,2875,4
20230705,091600,548960,2890,2875,2890,2875,19
20230705,091500,494110,2875,2875,2875,2875,4
20230705,091400,482610,2875,2875,2875,2875,4
20230705,091300,471110,2875,2875,2875,2875,52
20230705,091200,321610,2875,2875,2875,2875,0
20230705,091100,321610,2875,2875,2875,2875,0
20230705,091000,321610,2875,2875,2875,2875,0
20230705,090900,321610,2875,2875,2875,2875,0
20230705,090800,321610,2875,2875,2875,2875,30
20230705,090700,235360,2875,2875,2875,2875,0
20230705,090600,235360,2875,2875,2875,2875,0
20230705,090500,235360,2875,2875,2875,2875,0
20230705,090400,235360,2875,2875,2875,2875,2
20230705,090300,229610,2875,2875,2875,2875,0
20230705,090200,229610,2875,2875,2875,2875,0
20230705,090100,229610,2875,2875,2875,2875,0
20230705,090000,229610,2875,2870,2875,2870,80