KissMeData/050760/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192300,50046300,2380,2380,2380,2380,2836
20230705,192200,50046300,2380,2380,2380,2380,0
20230705,192100,50046300,2380,2380,2380,2380,0
20230705,192000,50046300,2380,2380,2380,2380,0
20230705,191900,50046300,2380,2380,2380,2380,0
20230705,191800,50046300,2380,2380,2380,2380,0
20230705,191700,50046300,2380,2380,2380,2380,0
20230705,191600,50046300,2380,2380,2380,2380,0
20230705,191500,50046300,2380,2380,2380,2380,0
20230705,191400,50046300,2380,2380,2380,2380,0
20230705,191300,50046300,2380,2380,2380,2380,0
20230705,191200,50046300,2380,2380,2380,2380,0
20230705,191100,50046300,2380,2380,2380,2380,0
20230705,191000,50046300,2380,2380,2380,2380,0
20230705,190900,50046300,2380,2380,2380,2380,0
20230705,190800,50046300,2380,2380,2380,2380,0
20230705,190700,50046300,2380,2380,2380,2380,0
20230705,190600,50046300,2380,2380,2380,2380,0
20230705,190500,50046300,2380,2380,2380,2380,0
20230705,190400,50046300,2380,2380,2380,2380,0
20230705,190300,50046300,2380,2380,2380,2380,0
20230705,190200,50046300,2380,2380,2380,2380,0
20230705,190100,50046300,2380,2380,2380,2380,0
20230705,190000,50046300,2380,2380,2380,2380,0
20230705,185900,50046300,2380,2380,2380,2380,0
20230705,185800,50046300,2380,2380,2380,2380,0
20230705,185700,50046300,2380,2380,2380,2380,0
20230705,185600,50046300,2380,2380,2380,2380,0
20230705,185500,50046300,2380,2380,2380,2380,0
20230705,185400,50046300,2380,2380,2380,2380,0
20230705,185300,50046300,2380,2380,2380,2380,2836
20230705,185200,50046300,2380,2380,2380,2380,0
20230705,185100,50046300,2380,2380,2380,2380,0
20230705,185000,50046300,2380,2380,2380,2380,0
20230705,184900,50046300,2380,2380,2380,2380,0
20230705,184800,50046300,2380,2380,2380,2380,0
20230705,184700,50046300,2380,2380,2380,2380,0
20230705,184600,50046300,2380,2380,2380,2380,0
20230705,184500,50046300,2380,2380,2380,2380,0
20230705,184400,50046300,2380,2380,2380,2380,0
20230705,184300,50046300,2380,2380,2380,2380,0
20230705,184200,50046300,2380,2380,2380,2380,0
20230705,184100,50046300,2380,2380,2380,2380,0
20230705,184000,50046300,2380,2380,2380,2380,0
20230705,183900,50046300,2380,2380,2380,2380,0
20230705,183800,50046300,2380,2380,2380,2380,0
20230705,183700,50046300,2380,2380,2380,2380,0
20230705,183600,50046300,2380,2380,2380,2380,0
20230705,183500,50046300,2380,2380,2380,2380,0
20230705,183400,50046300,2380,2380,2380,2380,0
20230705,183300,50046300,2380,2380,2380,2380,0
20230705,183200,50046300,2380,2380,2380,2380,0
20230705,183100,50046300,2380,2380,2380,2380,0
20230705,183000,50046300,2380,2380,2380,2380,0
20230705,182900,50046300,2380,2380,2380,2380,0
20230705,182800,50046300,2380,2380,2380,2380,0
20230705,182700,50046300,2380,2380,2380,2380,0
20230705,182600,50046300,2380,2380,2380,2380,0
20230705,182500,50046300,2380,2380,2380,2380,0
20230705,182400,50046300,2380,2380,2380,2380,0
20230705,182300,50046300,2380,2380,2380,2380,2836
20230705,182200,50046300,2380,2380,2380,2380,0
20230705,182100,50046300,2380,2380,2380,2380,0
20230705,182000,50046300,2380,2380,2380,2380,0
20230705,181900,50046300,2380,2380,2380,2380,0
20230705,181800,50046300,2380,2380,2380,2380,0
20230705,181700,50046300,2380,2380,2380,2380,0
20230705,181600,50046300,2380,2380,2380,2380,0
20230705,181500,50046300,2380,2380,2380,2380,0
20230705,181400,50046300,2380,2380,2380,2380,0
20230705,181300,50046300,2380,2380,2380,2380,0
20230705,181200,50046300,2380,2380,2380,2380,0
20230705,181100,50046300,2380,2380,2380,2380,0
20230705,181000,50046300,2380,2380,2380,2380,0
20230705,180900,50046300,2380,2380,2380,2380,0
20230705,180800,50046300,2380,2380,2380,2380,0
20230705,180700,50046300,2380,2380,2380,2380,0
20230705,180600,50046300,2380,2380,2380,2380,0
20230705,180500,50046300,2380,2380,2380,2380,0
20230705,180400,50046300,2380,2380,2380,2380,0
20230705,180300,50046300,2380,2380,2380,2380,0
20230705,180200,50046300,2380,2380,2380,2380,0
20230705,180100,50046300,2380,2380,2380,2380,0
20230705,180000,50046300,2380,2380,2380,2380,0
20230705,175900,50046300,2380,2380,2380,2380,0
20230705,175800,50046300,2380,2380,2380,2380,0
20230705,175700,50046300,2380,2380,2380,2380,0
20230705,175600,50046300,2380,2380,2380,2380,0
20230705,175500,50046300,2380,2380,2380,2380,0
20230705,175400,50046300,2380,2380,2380,2380,0
20230705,175300,50046300,2380,2380,2380,2380,2836
20230705,175200,50046300,2380,2380,2380,2380,0
20230705,175100,50046300,2380,2380,2380,2380,0
20230705,175000,50046300,2380,2380,2380,2380,0
20230705,174900,50046300,2380,2380,2380,2380,0
20230705,174800,50046300,2380,2380,2380,2380,0
20230705,174700,50046300,2380,2380,2380,2380,0
20230705,174600,50046300,2380,2380,2380,2380,0
20230705,174500,50046300,2380,2380,2380,2380,0
20230705,174400,50046300,2380,2380,2380,2380,0
20230705,174300,50046300,2380,2380,2380,2380,0
20230705,174200,50046300,2380,2380,2380,2380,0
20230705,174100,50046300,2380,2380,2380,2380,0
20230705,174000,50046300,2380,2380,2380,2380,0
20230705,173900,50046300,2380,2380,2380,2380,0
20230705,173800,50046300,2380,2380,2380,2380,0
20230705,173700,50046300,2380,2380,2380,2380,0
20230705,173600,50046300,2380,2380,2380,2380,0
20230705,173500,50046300,2380,2380,2380,2380,0
20230705,173400,50046300,2380,2380,2380,2380,0
20230705,173300,50046300,2380,2380,2380,2380,0
20230705,173200,50046300,2380,2380,2380,2380,0
20230705,173100,50046300,2380,2380,2380,2380,0
20230705,173000,50046300,2380,2380,2380,2380,0
20230705,172900,50046300,2380,2380,2380,2380,0
20230705,172800,50046300,2380,2380,2380,2380,0
20230705,172700,50046300,2380,2380,2380,2380,0
20230705,172600,50046300,2380,2380,2380,2380,0
20230705,172500,50046300,2380,2380,2380,2380,0
20230705,172400,50046300,2380,2380,2380,2380,0
20230705,172300,50046300,2380,2380,2380,2380,2836
20230705,172200,50046300,2380,2380,2380,2380,0
20230705,172100,50046300,2380,2380,2380,2380,0
20230705,172000,50046300,2380,2380,2380,2380,0
20230705,171900,50046300,2380,2380,2380,2380,0
20230705,171800,50046300,2380,2380,2380,2380,0
20230705,171700,50046300,2380,2380,2380,2380,0
20230705,171600,50046300,2380,2380,2380,2380,0
20230705,171500,50046300,2380,2380,2380,2380,0
20230705,171400,50046300,2380,2380,2380,2380,0
20230705,171300,50046300,2380,2380,2380,2380,0
20230705,171200,50046300,2380,2380,2380,2380,0
20230705,171100,50046300,2380,2380,2380,2380,0
20230705,171000,50046300,2380,2380,2380,2380,0
20230705,170900,50046300,2380,2380,2380,2380,0
20230705,170800,50046300,2380,2380,2380,2380,0
20230705,170700,50046300,2380,2380,2380,2380,0
20230705,170600,50046300,2380,2380,2380,2380,0
20230705,170500,50046300,2380,2380,2380,2380,0
20230705,170400,50046300,2380,2380,2380,2380,0
20230705,170300,50046300,2380,2380,2380,2380,0
20230705,170200,50046300,2380,2380,2380,2380,0
20230705,170100,50046300,2380,2380,2380,2380,0
20230705,170000,50046300,2380,2380,2380,2380,0
20230705,165900,50046300,2380,2380,2380,2380,0
20230705,165800,50046300,2380,2380,2380,2380,0
20230705,165700,50046300,2380,2380,2380,2380,0
20230705,165600,50046300,2380,2380,2380,2380,0
20230705,165500,50046300,2380,2380,2380,2380,0
20230705,165400,50046300,2380,2380,2380,2380,0
20230705,165300,50046300,2380,2380,2380,2380,2836
20230705,165200,50046300,2380,2380,2380,2380,0
20230705,165100,50046300,2380,2380,2380,2380,0
20230705,165000,50046300,2380,2380,2380,2380,0
20230705,164900,50046300,2380,2380,2380,2380,0
20230705,164800,50046300,2380,2380,2380,2380,0
20230705,164700,50046300,2380,2380,2380,2380,0
20230705,164600,50046300,2380,2380,2380,2380,0
20230705,164500,50046300,2380,2380,2380,2380,0
20230705,164400,50046300,2380,2380,2380,2380,0
20230705,164300,50046300,2380,2380,2380,2380,0
20230705,164200,50046300,2380,2380,2380,2380,0
20230705,164100,50046300,2380,2380,2380,2380,0
20230705,164000,50046300,2380,2380,2380,2380,0
20230705,163900,50046300,2380,2380,2380,2380,0
20230705,163800,50046300,2380,2380,2380,2380,0
20230705,163700,50046300,2380,2380,2380,2380,0
20230705,163600,50046300,2380,2380,2380,2380,0
20230705,163500,50046300,2380,2380,2380,2380,0
20230705,163400,50046300,2380,2380,2380,2380,0
20230705,163300,50046300,2380,2380,2380,2380,0
20230705,163200,50046300,2380,2380,2380,2380,0
20230705,163100,50046300,2380,2380,2380,2380,0
20230705,163000,50046300,2380,2380,2380,2380,0
20230705,162900,50046300,2380,2380,2380,2380,0
20230705,162800,50046300,2380,2380,2380,2380,0
20230705,162700,50046300,2380,2380,2380,2380,0
20230705,162600,50046300,2380,2380,2380,2380,0
20230705,162500,50046300,2380,2380,2380,2380,0
20230705,162400,50046300,2380,2380,2380,2380,0
20230705,162300,50046300,2380,2380,2380,2380,2836
20230705,162200,50046300,2380,2380,2380,2380,0
20230705,162100,50046300,2380,2380,2380,2380,0
20230705,162000,50046300,2380,2380,2380,2380,0
20230705,161900,50046300,2380,2380,2380,2380,0
20230705,161800,50046300,2380,2380,2380,2380,0
20230705,161700,50046300,2380,2380,2380,2380,0
20230705,161600,50046300,2380,2380,2380,2380,0
20230705,161500,50046300,2380,2380,2380,2380,0
20230705,161400,50046300,2380,2380,2380,2380,0
20230705,161300,50046300,2380,2380,2380,2380,0
20230705,161200,50046300,2380,2380,2380,2380,0
20230705,161100,50046300,2380,2380,2380,2380,0
20230705,161000,50046300,2380,2380,2380,2380,0
20230705,160900,50046300,2380,2380,2380,2380,0
20230705,160800,50046300,2380,2380,2380,2380,0
20230705,160700,50046300,2380,2380,2380,2380,0
20230705,160600,50046300,2380,2380,2380,2380,0
20230705,160500,50046300,2380,2380,2380,2380,0
20230705,160400,50046300,2380,2380,2380,2380,0
20230705,160300,50046300,2380,2380,2380,2380,0
20230705,160200,50046300,2380,2380,2380,2380,0
20230705,160100,50046300,2380,2380,2380,2380,0
20230705,160000,50046300,2380,2380,2380,2380,0
20230705,155900,50046300,2380,2380,2380,2380,0
20230705,155800,50046300,2380,2380,2380,2380,0
20230705,155700,50046300,2380,2380,2380,2380,0
20230705,155600,50046300,2380,2380,2380,2380,0
20230705,155500,50046300,2380,2380,2380,2380,0
20230705,155400,50046300,2380,2380,2380,2380,0
20230705,155300,50046300,2380,2380,2380,2380,2836
20230705,155200,50046300,2380,2380,2380,2380,0
20230705,155100,50046300,2380,2380,2380,2380,0
20230705,155000,50046300,2380,2380,2380,2380,0
20230705,154900,50046300,2380,2380,2380,2380,0
20230705,154800,50046300,2380,2380,2380,2380,0
20230705,154700,50046300,2380,2380,2380,2380,0
20230705,154600,50046300,2380,2380,2380,2380,0
20230705,154500,50046300,2380,2380,2380,2380,0
20230705,154400,50046300,2380,2380,2380,2380,0
20230705,154300,50046300,2380,2380,2380,2380,0
20230705,154200,50046300,2380,2380,2380,2380,0
20230705,154100,50046300,2380,2380,2380,2380,0
20230705,154000,50046300,2380,2380,2380,2380,0
20230705,153900,50046300,2380,2380,2380,2380,0
20230705,153800,50046300,2380,2380,2380,2380,0
20230705,153700,50046300,2380,2380,2380,2380,0
20230705,153600,50046300,2380,2380,2380,2380,0
20230705,153500,50046300,2380,2380,2380,2380,0
20230705,153400,50046300,2380,2380,2380,2380,0
20230705,153300,50046300,2380,2380,2380,2380,0
20230705,153200,50046300,2380,2380,2380,2380,0
20230705,153100,50046300,2380,2380,2380,2380,0
20230705,153000,50046300,2380,2380,2380,2380,2836
20230705,152900,43296620,2380,2380,2380,2380,0
20230705,152800,43296620,2380,2380,2380,2380,0
20230705,152700,43296620,2380,2380,2380,2380,0
20230705,152600,43296620,2380,2380,2380,2380,0
20230705,152500,43296620,2380,2380,2380,2380,0
20230705,152400,43296620,2380,2380,2380,2380,0
20230705,152300,43296620,2380,2380,2380,2380,0
20230705,152200,43296620,2380,2380,2380,2380,0
20230705,152100,43296620,2380,2380,2380,2380,0
20230705,152000,43296620,2380,2380,2380,2380,0
20230705,151900,43296620,2380,2370,2380,2365,57
20230705,151800,43161550,2380,2380,2380,2375,45
20230705,151700,43054660,2370,2375,2375,2370,124
20230705,151600,42760730,2375,2375,2385,2375,194
20230705,151500,42299630,2375,2375,2375,2375,5
20230705,151400,42287755,2375,2375,2375,2375,0
20230705,151300,42287755,2375,2375,2375,2375,0
20230705,151200,42287755,2375,2365,2375,2365,6
20230705,151100,42273555,2365,2365,2365,2365,96
20230705,151000,42046515,2365,2365,2365,2365,4
20230705,150900,42037055,2365,2365,2365,2365,0
20230705,150800,42037055,2365,2365,2365,2365,0
20230705,150700,42037055,2365,2365,2365,2365,0
20230705,150600,42037055,2365,2365,2365,2365,0
20230705,150500,42037055,2365,2365,2365,2365,0
20230705,150400,42037055,2365,2365,2365,2365,0
20230705,150300,42037055,2365,2365,2365,2365,0
20230705,150200,42037055,2365,2365,2365,2365,0
20230705,150100,42037055,2365,2365,2365,2365,0
20230705,150000,42037055,2365,2365,2365,2365,0
20230705,145900,42037055,2365,2365,2365,2365,0
20230705,145800,42037055,2365,2365,2365,2365,0
20230705,145700,42037055,2365,2365,2365,2365,0
20230705,145600,42037055,2365,2365,2365,2365,0
20230705,145500,42037055,2365,2365,2365,2365,0
20230705,145400,42037055,2365,2365,2365,2365,0
20230705,145300,42037055,2365,2365,2365,2365,20
20230705,145200,41989755,2365,2365,2365,2365,0
20230705,145100,41989755,2365,2365,2365,2365,0
20230705,145000,41989755,2365,2365,2365,2365,0
20230705,144900,41989755,2365,2365,2365,2365,1
20230705,144800,41987390,2370,2370,2370,2370,3
20230705,144700,41980280,2385,2385,2385,2385,0
20230705,144600,41980280,2385,2385,2385,2385,1
20230705,144500,41977895,2380,2380,2380,2380,0
20230705,144400,41977895,2380,2380,2380,2380,0
20230705,144300,41977895,2380,2380,2380,2380,0
20230705,144200,41977895,2380,2380,2380,2380,0
20230705,144100,41977895,2380,2380,2380,2380,0
20230705,144000,41977895,2380,2380,2380,2380,0
20230705,143900,41977895,2380,2380,2380,2380,0
20230705,143800,41977895,2380,2380,2380,2380,0
20230705,143700,41977895,2380,2385,2385,2380,2
20230705,143600,41973130,2365,2365,2365,2365,0
20230705,143500,41973130,2365,2365,2365,2365,0
20230705,143400,41973130,2365,2365,2365,2365,0
20230705,143300,41973130,2365,2365,2365,2365,0
20230705,143200,41973130,2365,2365,2365,2365,0
20230705,143100,41973130,2365,2365,2365,2365,60
20230705,143000,41831230,2365,2365,2365,2365,1
20230705,142900,41828865,2370,2370,2370,2370,1
20230705,142800,41826495,2400,2385,2400,2385,120
20230705,142700,41539515,2385,2365,2385,2365,2
20230705,142600,41534765,2385,2385,2385,2385,88
20230705,142500,41324885,2385,2380,2385,2365,465
20230705,142400,40219265,2385,2375,2385,2370,52
20230705,142300,40095760,2380,2375,2380,2375,1300
20230705,142200,37004920,2375,2365,2375,2365,1114
20230705,142100,34366825,2360,2355,2360,2355,600
20230705,142000,32952825,2360,2360,2360,2360,0
20230705,141900,32952825,2360,2360,2360,2360,0
20230705,141800,32952825,2360,2360,2360,2360,0
20230705,141700,32952825,2360,2360,2360,2360,0
20230705,141600,32952825,2360,2360,2360,2360,0
20230705,141500,32952825,2360,2360,2360,2360,0
20230705,141400,32952825,2360,2360,2360,2360,0
20230705,141300,32952825,2360,2360,2360,2360,0
20230705,141200,32952825,2360,2360,2360,2360,0
20230705,141100,32952825,2360,2360,2360,2360,0
20230705,141000,32952825,2360,2360,2360,2360,1
20230705,140900,32950465,2360,2360,2360,2360,7
20230705,140800,32933945,2360,2360,2360,2360,2
20230705,140700,32929225,2350,2350,2350,2350,0
20230705,140600,32929225,2350,2350,2350,2350,0
20230705,140500,32929225,2350,2350,2350,2350,0
20230705,140400,32929225,2350,2350,2350,2350,0
20230705,140300,32929225,2350,2350,2350,2350,0
20230705,140200,32929225,2350,2350,2350,2350,0
20230705,140100,32929225,2350,2350,2350,2350,1
20230705,140000,32926875,2355,2355,2355,2355,10
20230705,135900,32903325,2360,2360,2360,2360,0
20230705,135800,32903325,2360,2360,2360,2360,0
20230705,135700,32903325,2360,2360,2360,2360,0
20230705,135600,32903325,2360,2360,2360,2360,0
20230705,135500,32903325,2360,2360,2360,2360,0
20230705,135400,32903325,2360,2360,2360,2360,0
20230705,135300,32903325,2360,2360,2360,2360,5
20230705,135200,32891525,2350,2350,2350,2350,0
20230705,135100,32891525,2350,2350,2350,2350,0
20230705,135000,32891525,2350,2350,2350,2350,0
20230705,134900,32891525,2350,2350,2350,2350,0
20230705,134800,32891525,2350,2350,2350,2350,0
20230705,134700,32891525,2350,2350,2350,2350,0
20230705,134600,32891525,2350,2350,2350,2350,0
20230705,134500,32891525,2350,2350,2350,2350,0
20230705,134400,32891525,2350,2350,2350,2350,36
20230705,134300,32806925,2350,2350,2350,2350,0
20230705,134200,32806925,2350,2350,2350,2350,0
20230705,134100,32806925,2350,2350,2350,2350,0
20230705,134000,32806925,2350,2350,2350,2350,0
20230705,133900,32806925,2350,2350,2350,2350,0
20230705,133800,32806925,2350,2350,2350,2350,0
20230705,133700,32806925,2350,2350,2350,2350,0
20230705,133600,32806925,2350,2350,2350,2350,0
20230705,133500,32806925,2350,2350,2350,2350,0
20230705,133400,32806925,2350,2350,2350,2350,0
20230705,133300,32806925,2350,2350,2350,2350,0
20230705,133200,32806925,2350,2350,2350,2350,0
20230705,133100,32806925,2350,2350,2350,2350,0
20230705,133000,32806925,2350,2350,2350,2350,0
20230705,132900,32806925,2350,2350,2350,2350,0
20230705,132800,32806925,2350,2350,2350,2350,0
20230705,132700,32806925,2350,2350,2350,2350,0
20230705,132600,32806925,2350,2350,2350,2350,0
20230705,132500,32806925,2350,2350,2350,2350,0
20230705,132400,32806925,2350,2350,2350,2350,0
20230705,132300,32806925,2350,2350,2350,2350,0
20230705,132200,32806925,2350,2350,2350,2350,0
20230705,132100,32806925,2350,2350,2350,2350,0
20230705,132000,32806925,2350,2350,2350,2350,0
20230705,131900,32806925,2350,2350,2350,2350,0
20230705,131800,32806925,2350,2350,2350,2350,0
20230705,131700,32806925,2350,2350,2350,2350,0
20230705,131600,32806925,2350,2350,2350,2350,0
20230705,131500,32806925,2350,2350,2350,2350,70
20230705,131400,32642425,2350,2350,2350,2350,0
20230705,131300,32642425,2350,2350,2350,2350,0
20230705,131200,32642425,2350,2350,2350,2350,0
20230705,131100,32642425,2350,2350,2350,2350,5
20230705,131000,32630675,2350,2350,2350,2350,0
20230705,130900,32630675,2350,2350,2350,2350,0
20230705,130800,32630675,2350,2350,2350,2350,0
20230705,130700,32630675,2350,2350,2350,2350,0
20230705,130600,32630675,2350,2350,2350,2350,0
20230705,130500,32630675,2350,2350,2350,2350,0
20230705,130400,32630675,2350,2350,2350,2350,0
20230705,130300,32630675,2350,2350,2350,2350,0
20230705,130200,32630675,2350,2350,2350,2350,0
20230705,130100,32630675,2350,2350,2350,2350,0
20230705,130000,32630675,2350,2350,2350,2350,0
20230705,125900,32630675,2350,2350,2350,2350,0
20230705,125800,32630675,2350,2350,2350,2350,100
20230705,125700,32395675,2350,2350,2350,2350,0
20230705,125600,32395675,2350,2350,2350,2350,1
20230705,125500,32393325,2360,2360,2360,2360,0
20230705,125400,32393325,2360,2360,2360,2360,0
20230705,125300,32393325,2360,2360,2360,2360,0
20230705,125200,32393325,2360,2360,2360,2360,0
20230705,125100,32393325,2360,2360,2360,2360,0
20230705,125000,32393325,2360,2360,2360,2360,0
20230705,124900,32393325,2360,2360,2360,2360,0
20230705,124800,32393325,2360,2360,2360,2360,0
20230705,124700,32393325,2360,2360,2360,2360,0
20230705,124600,32393325,2360,2360,2360,2360,0
20230705,124500,32393325,2360,2360,2360,2360,11
20230705,124400,32367365,2360,2360,2360,2360,0
20230705,124300,32367365,2360,2360,2360,2360,0
20230705,124200,32367365,2360,2360,2360,2360,0
20230705,124100,32367365,2360,2360,2360,2360,0
20230705,124000,32367365,2360,2360,2360,2360,0
20230705,123900,32367365,2360,2360,2360,2360,0
20230705,123800,32367365,2360,2360,2360,2360,0
20230705,123700,32367365,2360,2360,2360,2360,0
20230705,123600,32367365,2360,2360,2360,2360,0
20230705,123500,32367365,2360,2360,2360,2360,0
20230705,123400,32367365,2360,2360,2360,2360,0
20230705,123300,32367365,2360,2360,2360,2360,0
20230705,123200,32367365,2360,2360,2360,2360,0
20230705,123100,32367365,2360,2360,2360,2360,0
20230705,123000,32367365,2360,2360,2360,2360,0
20230705,122900,32367365,2360,2360,2360,2360,3
20230705,122800,32360285,2360,2360,2360,2360,6
20230705,122700,32346125,2360,2360,2360,2360,0
20230705,122600,32346125,2360,2360,2360,2360,0
20230705,122500,32346125,2360,2360,2360,2360,0
20230705,122400,32346125,2360,2360,2360,2360,0
20230705,122300,32346125,2360,2360,2360,2360,0
20230705,122200,32346125,2360,2360,2360,2360,0
20230705,122100,32346125,2360,2360,2360,2360,0
20230705,122000,32346125,2360,2360,2360,2360,0
20230705,121900,32346125,2360,2360,2360,2360,0
20230705,121800,32346125,2360,2360,2360,2360,0
20230705,121700,32346125,2360,2360,2360,2360,0
20230705,121600,32346125,2360,2360,2360,2360,0
20230705,121500,32346125,2360,2360,2360,2360,5
20230705,121400,32334325,2360,2360,2360,2360,0
20230705,121300,32334325,2360,2360,2360,2360,0
20230705,121200,32334325,2360,2360,2360,2360,1
20230705,121100,32331965,2350,2350,2350,2350,260
20230705,121000,31720965,2360,2360,2360,2360,0
20230705,120900,31720965,2360,2360,2360,2360,0
20230705,120800,31720965,2360,2360,2360,2360,0
20230705,120700,31720965,2360,2360,2360,2360,0
20230705,120600,31720965,2360,2360,2360,2360,0
20230705,120500,31720965,2360,2360,2360,2360,0
20230705,120400,31720965,2360,2360,2360,2360,0
20230705,120300,31720965,2360,2360,2360,2360,0
20230705,120200,31720965,2360,2360,2360,2360,0
20230705,120100,31720965,2360,2360,2360,2360,0
20230705,120000,31720965,2360,2360,2360,2360,0
20230705,115900,31720965,2360,2360,2360,2360,0
20230705,115800,31720965,2360,2360,2360,2360,0
20230705,115700,31720965,2360,2360,2360,2360,10
20230705,115600,31697365,2360,2360,2360,2360,0
20230705,115500,31697365,2360,2360,2360,2360,0
20230705,115400,31697365,2360,2360,2360,2360,0
20230705,115300,31697365,2360,2360,2360,2360,0
20230705,115200,31697365,2360,2360,2360,2360,0
20230705,115100,31697365,2360,2355,2360,2355,21
20230705,115000,31647905,2355,2355,2355,2355,5
20230705,114900,31636130,2355,2355,2355,2350,401
20230705,114800,30692275,2355,2355,2355,2355,0
20230705,114700,30692275,2355,2355,2355,2355,0
20230705,114600,30692275,2355,2355,2355,2355,0
20230705,114500,30692275,2355,2355,2355,2355,0
20230705,114400,30692275,2355,2355,2355,2355,0
20230705,114300,30692275,2355,2355,2355,2355,0
20230705,114200,30692275,2355,2355,2355,2355,0
20230705,114100,30692275,2355,2355,2355,2355,0
20230705,114000,30692275,2355,2355,2355,2355,0
20230705,113900,30692275,2355,2355,2355,2355,0
20230705,113800,30692275,2355,2355,2355,2355,0
20230705,113700,30692275,2355,2355,2355,2355,0
20230705,113600,30692275,2355,2355,2355,2355,0
20230705,113500,30692275,2355,2355,2355,2355,0
20230705,113400,30692275,2355,2355,2355,2355,0
20230705,113300,30692275,2355,2355,2355,2355,0
20230705,113200,30692275,2355,2355,2355,2355,0
20230705,113100,30692275,2355,2355,2355,2355,0
20230705,113000,30692275,2355,2355,2355,2355,0
20230705,112900,30692275,2355,2355,2355,2355,0
20230705,112800,30692275,2355,2355,2355,2355,0
20230705,112700,30692275,2355,2355,2355,2355,1
20230705,112600,30689920,2345,2345,2345,2345,0
20230705,112500,30689920,2345,2345,2345,2345,0
20230705,112400,30689920,2345,2345,2345,2345,0
20230705,112300,30689920,2345,2345,2345,2345,1
20230705,112200,30687575,2355,2355,2355,2355,6
20230705,112100,30673445,2355,2355,2355,2355,3
20230705,112000,30666380,2355,2355,2355,2355,0
20230705,111900,30666380,2355,2355,2355,2355,0
20230705,111800,30666380,2355,2355,2355,2355,0
20230705,111700,30666380,2355,2355,2355,2355,0
20230705,111600,30666380,2355,2355,2355,2355,0
20230705,111500,30666380,2355,2355,2355,2355,19
20230705,111400,30621635,2355,2355,2355,2355,0
20230705,111300,30621635,2355,2355,2355,2355,0
20230705,111200,30621635,2355,2355,2355,2355,0
20230705,111100,30621635,2355,2355,2355,2355,0
20230705,111000,30621635,2355,2345,2355,2345,44
20230705,110900,30518445,2355,2350,2355,2350,91
20230705,110800,30304590,2350,2345,2350,2340,335
20230705,110700,29519180,2345,2345,2345,2345,0
20230705,110600,29519180,2345,2345,2345,2345,118
20230705,110500,29242470,2345,2345,2345,2345,0
20230705,110400,29242470,2345,2345,2345,2345,12
20230705,110300,29214330,2345,2345,2345,2345,0
20230705,110200,29214330,2345,2345,2345,2345,0
20230705,110100,29214330,2345,2345,2345,2345,1
20230705,110000,29211985,2345,2345,2345,2345,9
20230705,105900,29190880,2345,2345,2345,2340,279
20230705,105800,28536820,2345,2345,2345,2345,235
20230705,105700,27985745,2340,2340,2340,2340,6
20230705,105600,27971705,2350,2350,2350,2350,0
20230705,105500,27971705,2350,2350,2350,2350,0
20230705,105400,27971705,2350,2350,2350,2350,0
20230705,105300,27971705,2350,2350,2350,2350,0
20230705,105200,27971705,2350,2350,2350,2350,0
20230705,105100,27971705,2350,2350,2350,2350,0
20230705,105000,27971705,2350,2350,2350,2350,0
20230705,104900,27971705,2350,2350,2350,2350,0
20230705,104800,27971705,2350,2350,2350,2350,0
20230705,104700,27971705,2350,2350,2350,2350,0
20230705,104600,27971705,2350,2350,2350,2350,0
20230705,104500,27971705,2350,2350,2350,2350,0
20230705,104400,27971705,2350,2350,2350,2350,0
20230705,104300,27971705,2350,2350,2350,2350,0
20230705,104200,27971705,2350,2350,2350,2350,23
20230705,104100,27917655,2350,2345,2350,2345,66
20230705,104000,27762880,2340,2340,2340,2340,0
20230705,103900,27762880,2340,2340,2340,2340,0
20230705,103800,27762880,2340,2340,2340,2340,0
20230705,103700,27762880,2340,2340,2340,2340,0
20230705,103600,27762880,2340,2340,2340,2340,0
20230705,103500,27762880,2340,2340,2340,2340,0
20230705,103400,27762880,2340,2340,2340,2340,0
20230705,103300,27762880,2340,2340,2340,2340,0
20230705,103200,27762880,2340,2340,2340,2340,2
20230705,103100,27758200,2340,2340,2340,2340,0
20230705,103000,27758200,2340,2340,2340,2340,0
20230705,102900,27758200,2340,2345,2345,2340,522
20230705,102800,26534530,2350,2350,2350,2350,0
20230705,102700,26534530,2350,2350,2350,2350,50
20230705,102600,26417030,2350,2350,2350,2350,0
20230705,102500,26417030,2350,2350,2350,2350,0
20230705,102400,26417030,2350,2350,2350,2350,1
20230705,102300,26414680,2350,2350,2350,2350,7
20230705,102200,26398230,2350,2350,2350,2350,0
20230705,102100,26398230,2350,2350,2350,2350,0
20230705,102000,26398230,2350,2350,2350,2350,0
20230705,101900,26398230,2350,2350,2350,2350,0
20230705,101800,26398230,2350,2350,2350,2350,0
20230705,101700,26398230,2350,2350,2350,2350,0
20230705,101600,26398230,2350,2350,2350,2350,0
20230705,101500,26398230,2350,2350,2350,2350,0
20230705,101400,26398230,2350,2350,2350,2350,0
20230705,101300,26398230,2350,2345,2350,2345,2
20230705,101200,26393535,2360,2360,2360,2360,0
20230705,101100,26393535,2360,2360,2360,2360,0
20230705,101000,26393535,2360,2360,2360,2360,0
20230705,100900,26393535,2360,2360,2360,2360,1
20230705,100800,26391175,2345,2345,2345,2345,0
20230705,100700,26391175,2345,2360,2360,2345,479
20230705,100600,25261230,2360,2360,2360,2360,0
20230705,100500,25261230,2360,2360,2360,2360,0
20230705,100400,25261230,2360,2360,2360,2360,0
20230705,100300,25261230,2360,2360,2360,2360,1
20230705,100200,25258870,2345,2360,2360,2345,148
20230705,100100,24911250,2350,2350,2350,2350,0
20230705,100000,24911250,2350,2350,2350,2350,0
20230705,095900,24911250,2350,2350,2350,2350,0
20230705,095800,24911250,2350,2350,2350,2350,685
20230705,095700,23301500,2350,2350,2350,2350,0
20230705,095600,23301500,2350,2350,2350,2350,0
20230705,095500,23301500,2350,2360,2360,2350,11
20230705,095400,23275550,2360,2360,2360,2360,15
20230705,095300,23240150,2350,2350,2350,2350,0
20230705,095200,23240150,2350,2350,2350,2350,1
20230705,095100,23237800,2360,2360,2360,2360,0
20230705,095000,23237800,2360,2360,2360,2360,0
20230705,094900,23237800,2360,2360,2360,2360,12
20230705,094800,23209480,2360,2360,2360,2360,2
20230705,094700,23204760,2350,2350,2350,2350,0
20230705,094600,23204760,2350,2350,2350,2350,0
20230705,094500,23204760,2350,2350,2350,2350,1
20230705,094400,23202410,2360,2360,2360,2360,25
20230705,094300,23143410,2360,2360,2360,2360,89
20230705,094200,22933370,2355,2355,2355,2355,0
20230705,094100,22933370,2355,2355,2355,2355,418
20230705,094000,21948980,2355,2355,2355,2355,0
20230705,093900,21948980,2355,2360,2360,2355,237
20230705,093800,21390660,2360,2360,2360,2360,618
20230705,093700,19932180,2360,2360,2360,2360,31
20230705,093600,19859020,2355,2355,2355,2355,0
20230705,093500,19859020,2355,2355,2355,2355,45
20230705,093400,19753045,2355,2355,2355,2355,0
20230705,093300,19753045,2355,2355,2355,2355,0
20230705,093200,19753045,2355,2355,2355,2355,0
20230705,093100,19753045,2355,2355,2355,2355,0
20230705,093000,19753045,2355,2355,2355,2355,0
20230705,092900,19753045,2355,2355,2355,2355,0
20230705,092800,19753045,2355,2355,2355,2355,0
20230705,092700,19753045,2355,2355,2355,2355,290
20230705,092600,19070095,2355,2365,2365,2355,16
20230705,092500,19032405,2355,2355,2355,2355,0
20230705,092400,19032405,2355,2355,2355,2355,0
20230705,092300,19032405,2355,2355,2355,2355,0
20230705,092200,19032405,2355,2355,2355,2355,1
20230705,092100,19030050,2350,2350,2350,2350,0
20230705,092000,19030050,2350,2350,2350,2350,3
20230705,091900,19023000,2370,2370,2370,2370,1
20230705,091800,19020630,2350,2350,2350,2350,0
20230705,091700,19020630,2350,2350,2350,2350,0
20230705,091600,19020630,2350,2350,2350,2350,0
20230705,091500,19020630,2350,2350,2350,2350,1
20230705,091400,19018280,2355,2355,2355,2355,310
20230705,091300,18288230,2355,2355,2355,2355,4000
20230705,091200,8868230,2355,2360,2360,2355,521
20230705,091100,7638675,2360,2360,2360,2360,0
20230705,091000,7638675,2360,2360,2360,2360,0
20230705,090900,7638675,2360,2360,2360,2360,0
20230705,090800,7638675,2360,2360,2360,2360,0
20230705,090700,7638675,2360,2360,2360,2360,1
20230705,090600,7636315,2360,2360,2360,2360,80
20230705,090500,7447515,2360,2360,2360,2360,0
20230705,090400,7447515,2360,2365,2370,2360,64
20230705,090300,7295915,2365,2365,2365,2365,0
20230705,090200,7295915,2365,2365,2365,2365,1
20230705,090100,7293550,2370,2370,2370,2370,0
20230705,090000,7293550,2370,2375,2375,2370,3071