KissMeData/069640/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193700,40144085,2770,2770,2770,2770,14
20230705,193600,40144085,2770,2770,2770,2770,0
20230705,193500,40144085,2770,2770,2770,2770,0
20230705,193400,40144085,2770,2770,2770,2770,0
20230705,193300,40144085,2770,2770,2770,2770,0
20230705,193200,40144085,2770,2770,2770,2770,0
20230705,193100,40144085,2770,2770,2770,2770,0
20230705,193000,40144085,2770,2770,2770,2770,0
20230705,192900,40144085,2770,2770,2770,2770,0
20230705,192800,40144085,2770,2770,2770,2770,0
20230705,192700,40144085,2770,2770,2770,2770,0
20230705,192600,40144085,2770,2770,2770,2770,0
20230705,192500,40144085,2770,2770,2770,2770,0
20230705,192400,40144085,2770,2770,2770,2770,0
20230705,192300,40144085,2770,2770,2770,2770,0
20230705,192200,40144085,2770,2770,2770,2770,0
20230705,192100,40144085,2770,2770,2770,2770,0
20230705,192000,40144085,2770,2770,2770,2770,0
20230705,191900,40144085,2770,2770,2770,2770,0
20230705,191800,40144085,2770,2770,2770,2770,0
20230705,191700,40144085,2770,2770,2770,2770,0
20230705,191600,40144085,2770,2770,2770,2770,0
20230705,191500,40144085,2770,2770,2770,2770,0
20230705,191400,40144085,2770,2770,2770,2770,0
20230705,191300,40144085,2770,2770,2770,2770,0
20230705,191200,40144085,2770,2770,2770,2770,0
20230705,191100,40144085,2770,2770,2770,2770,0
20230705,191000,40144085,2770,2770,2770,2770,0
20230705,190900,40144085,2770,2770,2770,2770,0
20230705,190800,40144085,2770,2770,2770,2770,0
20230705,190700,40144085,2770,2770,2770,2770,14
20230705,190600,40144085,2770,2770,2770,2770,0
20230705,190500,40144085,2770,2770,2770,2770,0
20230705,190400,40144085,2770,2770,2770,2770,0
20230705,190300,40144085,2770,2770,2770,2770,0
20230705,190200,40144085,2770,2770,2770,2770,0
20230705,190100,40144085,2770,2770,2770,2770,0
20230705,190000,40144085,2770,2770,2770,2770,0
20230705,185900,40144085,2770,2770,2770,2770,0
20230705,185800,40144085,2770,2770,2770,2770,0
20230705,185700,40144085,2770,2770,2770,2770,0
20230705,185600,40144085,2770,2770,2770,2770,0
20230705,185500,40144085,2770,2770,2770,2770,0
20230705,185400,40144085,2770,2770,2770,2770,0
20230705,185300,40144085,2770,2770,2770,2770,0
20230705,185200,40144085,2770,2770,2770,2770,0
20230705,185100,40144085,2770,2770,2770,2770,0
20230705,185000,40144085,2770,2770,2770,2770,0
20230705,184900,40144085,2770,2770,2770,2770,0
20230705,184800,40144085,2770,2770,2770,2770,0
20230705,184700,40144085,2770,2770,2770,2770,0
20230705,184600,40144085,2770,2770,2770,2770,0
20230705,184500,40144085,2770,2770,2770,2770,0
20230705,184400,40144085,2770,2770,2770,2770,0
20230705,184300,40144085,2770,2770,2770,2770,0
20230705,184200,40144085,2770,2770,2770,2770,0
20230705,184100,40144085,2770,2770,2770,2770,0
20230705,184000,40144085,2770,2770,2770,2770,0
20230705,183900,40144085,2770,2770,2770,2770,0
20230705,183800,40144085,2770,2770,2770,2770,0
20230705,183700,40144085,2770,2770,2770,2770,14
20230705,183600,40144085,2770,2770,2770,2770,0
20230705,183500,40144085,2770,2770,2770,2770,0
20230705,183400,40144085,2770,2770,2770,2770,0
20230705,183300,40144085,2770,2770,2770,2770,0
20230705,183200,40144085,2770,2770,2770,2770,0
20230705,183100,40144085,2770,2770,2770,2770,0
20230705,183000,40144085,2770,2770,2770,2770,0
20230705,182900,40144085,2770,2770,2770,2770,0
20230705,182800,40144085,2770,2770,2770,2770,0
20230705,182700,40144085,2770,2770,2770,2770,0
20230705,182600,40144085,2770,2770,2770,2770,0
20230705,182500,40144085,2770,2770,2770,2770,0
20230705,182400,40144085,2770,2770,2770,2770,0
20230705,182300,40144085,2770,2770,2770,2770,0
20230705,182200,40144085,2770,2770,2770,2770,0
20230705,182100,40144085,2770,2770,2770,2770,0
20230705,182000,40144085,2770,2770,2770,2770,0
20230705,181900,40144085,2770,2770,2770,2770,0
20230705,181800,40144085,2770,2770,2770,2770,0
20230705,181700,40144085,2770,2770,2770,2770,0
20230705,181600,40144085,2770,2770,2770,2770,0
20230705,181500,40144085,2770,2770,2770,2770,0
20230705,181400,40144085,2770,2770,2770,2770,0
20230705,181300,40144085,2770,2770,2770,2770,0
20230705,181200,40144085,2770,2770,2770,2770,0
20230705,181100,40144085,2770,2770,2770,2770,0
20230705,181000,40144085,2770,2770,2770,2770,0
20230705,180900,40144085,2770,2770,2770,2770,0
20230705,180800,40144085,2770,2770,2770,2770,0
20230705,180700,40144085,2770,2770,2770,2770,14
20230705,180600,40144085,2770,2770,2770,2770,0
20230705,180500,40144085,2770,2770,2770,2770,0
20230705,180400,40144085,2770,2770,2770,2770,0
20230705,180300,40144085,2770,2770,2770,2770,0
20230705,180200,40144085,2770,2770,2770,2770,0
20230705,180100,40144085,2770,2770,2770,2770,0
20230705,180000,40144085,2770,2770,2770,2770,0
20230705,175900,40144085,2770,2770,2770,2770,0
20230705,175800,40144085,2770,2770,2770,2770,0
20230705,175700,40144085,2770,2770,2770,2770,0
20230705,175600,40144085,2770,2770,2770,2770,0
20230705,175500,40144085,2770,2770,2770,2770,0
20230705,175400,40144085,2770,2770,2770,2770,0
20230705,175300,40144085,2770,2770,2770,2770,0
20230705,175200,40144085,2770,2770,2770,2770,0
20230705,175100,40144085,2770,2770,2770,2770,0
20230705,175000,40144085,2770,2770,2770,2770,0
20230705,174900,40144085,2770,2770,2770,2770,0
20230705,174800,40144085,2770,2770,2770,2770,0
20230705,174700,40144085,2770,2770,2770,2770,0
20230705,174600,40144085,2770,2770,2770,2770,0
20230705,174500,40144085,2770,2770,2770,2770,0
20230705,174400,40144085,2770,2770,2770,2770,0
20230705,174300,40144085,2770,2770,2770,2770,0
20230705,174200,40144085,2770,2770,2770,2770,0
20230705,174100,40144085,2770,2770,2770,2770,0
20230705,174000,40144085,2770,2770,2770,2770,0
20230705,173900,40144085,2770,2770,2770,2770,0
20230705,173800,40144085,2770,2770,2770,2770,0
20230705,173700,40144085,2770,2770,2770,2770,14
20230705,173600,40144085,2770,2770,2770,2770,0
20230705,173500,40144085,2770,2770,2770,2770,0
20230705,173400,40144085,2770,2770,2770,2770,0
20230705,173300,40144085,2770,2770,2770,2770,0
20230705,173200,40144085,2770,2770,2770,2770,0
20230705,173100,40144085,2770,2770,2770,2770,0
20230705,173000,40144085,2770,2770,2770,2770,0
20230705,172900,40144085,2770,2770,2770,2770,0
20230705,172800,40144085,2770,2770,2770,2770,0
20230705,172700,40144085,2770,2770,2770,2770,0
20230705,172600,40144085,2770,2770,2770,2770,0
20230705,172500,40144085,2770,2770,2770,2770,0
20230705,172400,40144085,2770,2770,2770,2770,0
20230705,172300,40144085,2770,2770,2770,2770,0
20230705,172200,40144085,2770,2770,2770,2770,0
20230705,172100,40144085,2770,2770,2770,2770,0
20230705,172000,40144085,2770,2770,2770,2770,0
20230705,171900,40144085,2770,2770,2770,2770,0
20230705,171800,40144085,2770,2770,2770,2770,0
20230705,171700,40144085,2770,2770,2770,2770,0
20230705,171600,40144085,2770,2770,2770,2770,0
20230705,171500,40144085,2770,2770,2770,2770,0
20230705,171400,40144085,2770,2770,2770,2770,0
20230705,171300,40144085,2770,2770,2770,2770,0
20230705,171200,40144085,2770,2770,2770,2770,0
20230705,171100,40144085,2770,2770,2770,2770,0
20230705,171000,40144085,2770,2770,2770,2770,0
20230705,170900,40144085,2770,2770,2770,2770,0
20230705,170800,40144085,2770,2770,2770,2770,0
20230705,170700,40144085,2770,2770,2770,2770,14
20230705,170600,40144085,2770,2770,2770,2770,0
20230705,170500,40144085,2770,2770,2770,2770,0
20230705,170400,40144085,2770,2770,2770,2770,0
20230705,170300,40144085,2770,2770,2770,2770,0
20230705,170200,40144085,2770,2770,2770,2770,0
20230705,170100,40144085,2770,2770,2770,2770,0
20230705,170000,40144085,2770,2770,2770,2770,0
20230705,165900,40144085,2770,2770,2770,2770,0
20230705,165800,40144085,2770,2770,2770,2770,0
20230705,165700,40144085,2770,2770,2770,2770,0
20230705,165600,40144085,2770,2770,2770,2770,0
20230705,165500,40144085,2770,2770,2770,2770,0
20230705,165400,40144085,2770,2770,2770,2770,0
20230705,165300,40144085,2770,2770,2770,2770,0
20230705,165200,40144085,2770,2770,2770,2770,0
20230705,165100,40144085,2770,2770,2770,2770,0
20230705,165000,40144085,2770,2770,2770,2770,0
20230705,164900,40144085,2770,2770,2770,2770,0
20230705,164800,40144085,2770,2770,2770,2770,0
20230705,164700,40144085,2770,2770,2770,2770,0
20230705,164600,40144085,2770,2770,2770,2770,0
20230705,164500,40144085,2770,2770,2770,2770,0
20230705,164400,40144085,2770,2770,2770,2770,0
20230705,164300,40144085,2770,2770,2770,2770,0
20230705,164200,40144085,2770,2770,2770,2770,0
20230705,164100,40144085,2770,2770,2770,2770,0
20230705,164000,40144085,2770,2770,2770,2770,0
20230705,163900,40144085,2770,2770,2770,2770,0
20230705,163800,40144085,2770,2770,2770,2770,0
20230705,163700,40144085,2770,2770,2770,2770,14
20230705,163600,40144085,2770,2770,2770,2770,0
20230705,163500,40144085,2770,2770,2770,2770,0
20230705,163400,40144085,2770,2770,2770,2770,0
20230705,163300,40144085,2770,2770,2770,2770,0
20230705,163200,40144085,2770,2770,2770,2770,0
20230705,163100,40144085,2770,2770,2770,2770,0
20230705,163000,40144085,2770,2770,2770,2770,0
20230705,162900,40144085,2770,2770,2770,2770,0
20230705,162800,40144085,2770,2770,2770,2770,0
20230705,162700,40144085,2770,2770,2770,2770,0
20230705,162600,40144085,2770,2770,2770,2770,0
20230705,162500,40144085,2770,2770,2770,2770,0
20230705,162400,40144085,2770,2770,2770,2770,0
20230705,162300,40144085,2770,2770,2770,2770,0
20230705,162200,40144085,2770,2770,2770,2770,0
20230705,162100,40144085,2770,2770,2770,2770,0
20230705,162000,40144085,2770,2770,2770,2770,0
20230705,161900,40144085,2770,2770,2770,2770,0
20230705,161800,40144085,2770,2770,2770,2770,0
20230705,161700,40144085,2770,2770,2770,2770,0
20230705,161600,40144085,2770,2770,2770,2770,0
20230705,161500,40144085,2770,2770,2770,2770,0
20230705,161400,40144085,2770,2770,2770,2770,0
20230705,161300,40144085,2770,2770,2770,2770,0
20230705,161200,40144085,2770,2770,2770,2770,0
20230705,161100,40144085,2770,2770,2770,2770,0
20230705,161000,40144085,2770,2770,2770,2770,0
20230705,160900,40144085,2770,2770,2770,2770,0
20230705,160800,40144085,2770,2770,2770,2770,0
20230705,160700,40144085,2770,2770,2770,2770,14
20230705,160600,40144085,2770,2770,2770,2770,0
20230705,160500,40144085,2770,2770,2770,2770,0
20230705,160400,40144085,2770,2770,2770,2770,0
20230705,160300,40144085,2770,2770,2770,2770,0
20230705,160200,40144085,2770,2770,2770,2770,0
20230705,160100,40144085,2770,2770,2770,2770,0
20230705,160000,40144085,2770,2770,2770,2770,0
20230705,155900,40144085,2770,2770,2770,2770,0
20230705,155800,40144085,2770,2770,2770,2770,0
20230705,155700,40144085,2770,2770,2770,2770,0
20230705,155600,40144085,2770,2770,2770,2770,0
20230705,155500,40144085,2770,2770,2770,2770,0
20230705,155400,40144085,2770,2770,2770,2770,0
20230705,155300,40144085,2770,2770,2770,2770,0
20230705,155200,40144085,2770,2770,2770,2770,0
20230705,155100,40144085,2770,2770,2770,2770,0
20230705,155000,40144085,2770,2770,2770,2770,0
20230705,154900,40144085,2770,2770,2770,2770,0
20230705,154800,40144085,2770,2770,2770,2770,0
20230705,154700,40144085,2770,2770,2770,2770,0
20230705,154600,40144085,2770,2770,2770,2770,0
20230705,154500,40144085,2770,2770,2770,2770,0
20230705,154400,40144085,2770,2770,2770,2770,0
20230705,154300,40144085,2770,2770,2770,2770,0
20230705,154200,40144085,2770,2770,2770,2770,0
20230705,154100,40144085,2770,2770,2770,2770,0
20230705,154000,40144085,2770,2770,2770,2770,0
20230705,153900,40144085,2770,2770,2770,2770,0
20230705,153800,40144085,2770,2770,2770,2770,0
20230705,153700,40144085,2770,2770,2770,2770,14
20230705,153600,40144085,2770,2770,2770,2770,0
20230705,153500,40144085,2770,2770,2770,2770,0
20230705,153400,40144085,2770,2770,2770,2770,0
20230705,153300,40144085,2770,2770,2770,2770,0
20230705,153200,40144085,2770,2770,2770,2770,0
20230705,153100,40144085,2770,2770,2770,2770,0
20230705,153000,40144085,2770,2770,2770,2770,14
20230705,152900,40105305,2785,2785,2785,2785,0
20230705,152800,40105305,2785,2785,2785,2785,0
20230705,152700,40105305,2785,2785,2785,2785,0
20230705,152600,40105305,2785,2785,2785,2785,0
20230705,152500,40105305,2785,2785,2785,2785,0
20230705,152400,40105305,2785,2785,2785,2785,0
20230705,152300,40105305,2785,2785,2785,2785,0
20230705,152200,40105305,2785,2785,2785,2785,0
20230705,152100,40105305,2785,2785,2785,2785,0
20230705,152000,40105305,2785,2785,2785,2785,0
20230705,151900,40105305,2785,2765,2785,2760,126
20230705,151800,39757175,2765,2765,2765,2765,2
20230705,151700,39751645,2785,2785,2785,2785,9
20230705,151600,39726580,2790,2790,2790,2790,0
20230705,151500,39726580,2790,2790,2790,2790,0
20230705,151400,39726580,2790,2790,2790,2790,0
20230705,151300,39726580,2790,2790,2790,2790,0
20230705,151200,39726580,2790,2790,2790,2790,0
20230705,151100,39726580,2790,2790,2790,2790,0
20230705,151000,39726580,2790,2790,2790,2790,0
20230705,150900,39726580,2790,2790,2790,2790,0
20230705,150800,39726580,2790,2790,2790,2790,0
20230705,150700,39726580,2790,2790,2790,2790,0
20230705,150600,39726580,2790,2790,2790,2790,0
20230705,150500,39726580,2790,2790,2790,2790,0
20230705,150400,39726580,2790,2790,2790,2790,0
20230705,150300,39726580,2790,2790,2790,2790,0
20230705,150200,39726580,2790,2790,2790,2790,0
20230705,150100,39726580,2790,2790,2790,2790,0
20230705,150000,39726580,2790,2790,2790,2790,0
20230705,145900,39726580,2790,2790,2790,2790,0
20230705,145800,39726580,2790,2790,2790,2790,0
20230705,145700,39726580,2790,2790,2790,2790,0
20230705,145600,39726580,2790,2790,2790,2790,0
20230705,145500,39726580,2790,2770,2790,2770,5
20230705,145400,39712680,2765,2765,2765,2765,9
20230705,145300,39687795,2765,2765,2765,2765,0
20230705,145200,39687795,2765,2765,2765,2765,1
20230705,145100,39685030,2760,2760,2760,2760,250
20230705,145000,38995030,2760,2760,2760,2760,0
20230705,144900,38995030,2760,2760,2760,2760,18
20230705,144800,38945350,2765,2770,2770,2765,394
20230705,144700,37854135,2770,2770,2770,2770,0
20230705,144600,37854135,2770,2770,2770,2770,0
20230705,144500,37854135,2770,2770,2770,2770,0
20230705,144400,37854135,2770,2770,2770,2770,0
20230705,144300,37854135,2770,2770,2770,2770,0
20230705,144200,37854135,2770,2770,2770,2770,1
20230705,144100,37851365,2770,2770,2770,2770,30
20230705,144000,37768265,2770,2770,2770,2770,3
20230705,143900,37759955,2770,2770,2770,2770,0
20230705,143800,37759955,2770,2770,2770,2770,0
20230705,143700,37759955,2770,2770,2770,2770,0
20230705,143600,37759955,2770,2770,2770,2770,2
20230705,143500,37754415,2770,2770,2770,2770,0
20230705,143400,37754415,2770,2770,2770,2770,3
20230705,143300,37746105,2790,2790,2790,2790,0
20230705,143200,37746105,2790,2790,2790,2790,0
20230705,143100,37746105,2790,2790,2790,2790,0
20230705,143000,37746105,2790,2790,2790,2790,0
20230705,142900,37746105,2790,2790,2790,2790,1
20230705,142800,37743315,2785,2785,2785,2785,0
20230705,142700,37743315,2785,2785,2785,2785,0
20230705,142600,37743315,2785,2790,2790,2785,20
20230705,142500,37687565,2790,2790,2790,2790,0
20230705,142400,37687565,2790,2790,2790,2790,0
20230705,142300,37687565,2790,2790,2790,2790,0
20230705,142200,37687565,2790,2790,2790,2790,1
20230705,142100,37684775,2795,2795,2795,2795,0
20230705,142000,37684775,2795,2795,2795,2795,0
20230705,141900,37684775,2795,2795,2795,2795,0
20230705,141800,37684775,2795,2795,2795,2795,0
20230705,141700,37684775,2795,2790,2795,2790,76
20230705,141600,37472415,2775,2775,2775,2775,0
20230705,141500,37472415,2775,2775,2775,2775,0
20230705,141400,37472415,2775,2775,2775,2775,1
20230705,141300,37469640,2795,2795,2795,2795,0
20230705,141200,37469640,2795,2795,2795,2795,0
20230705,141100,37469640,2795,2790,2795,2790,30
20230705,141000,37385850,2795,2780,2795,2780,100
20230705,140900,37107175,2780,2780,2780,2780,0
20230705,140800,37107175,2780,2780,2780,2780,0
20230705,140700,37107175,2780,2780,2780,2780,0
20230705,140600,37107175,2780,2780,2780,2780,0
20230705,140500,37107175,2780,2780,2780,2780,0
20230705,140400,37107175,2780,2780,2780,2780,0
20230705,140300,37107175,2780,2780,2780,2780,0
20230705,140200,37107175,2780,2780,2780,2780,0
20230705,140100,37107175,2780,2780,2780,2780,0
20230705,140000,37107175,2780,2780,2780,2780,0
20230705,135900,37107175,2780,2780,2780,2780,0
20230705,135800,37107175,2780,2780,2780,2780,0
20230705,135700,37107175,2780,2780,2780,2780,0
20230705,135600,37107175,2780,2780,2780,2780,0
20230705,135500,37107175,2780,2780,2780,2780,0
20230705,135400,37107175,2780,2780,2780,2780,0
20230705,135300,37107175,2780,2780,2780,2780,32
20230705,135200,37018215,2780,2780,2780,2780,3
20230705,135100,37009875,2780,2780,2780,2780,1
20230705,135000,37007095,2800,2800,2800,2800,0
20230705,134900,37007095,2800,2800,2800,2800,0
20230705,134800,37007095,2800,2800,2800,2800,0
20230705,134700,37007095,2800,2800,2800,2800,0
20230705,134600,37007095,2800,2800,2800,2800,0
20230705,134500,37007095,2800,2800,2800,2800,0
20230705,134400,37007095,2800,2800,2800,2800,0
20230705,134300,37007095,2800,2800,2800,2800,0
20230705,134200,37007095,2800,2800,2800,2800,0
20230705,134100,37007095,2800,2800,2800,2800,0
20230705,134000,37007095,2800,2800,2800,2800,0
20230705,133900,37007095,2800,2800,2800,2800,0
20230705,133800,37007095,2800,2800,2800,2800,0
20230705,133700,37007095,2800,2800,2800,2800,0
20230705,133600,37007095,2800,2800,2800,2800,35
20230705,133500,36909095,2800,2800,2800,2800,0
20230705,133400,36909095,2800,2800,2800,2800,0
20230705,133300,36909095,2800,2800,2800,2800,0
20230705,133200,36909095,2800,2800,2800,2800,1
20230705,133100,36906295,2795,2795,2800,2795,21
20230705,133000,36847595,2795,2795,2795,2795,5
20230705,132900,36833620,2795,2795,2795,2795,0
20230705,132800,36833620,2795,2795,2795,2795,0
20230705,132700,36833620,2795,2795,2795,2795,0
20230705,132600,36833620,2795,2785,2795,2785,10
20230705,132500,36805740,2790,2790,2790,2790,0
20230705,132400,36805740,2790,2790,2790,2790,0
20230705,132300,36805740,2790,2790,2790,2790,200
20230705,132200,36247740,2790,2790,2790,2790,0
20230705,132100,36247740,2790,2790,2790,2790,0
20230705,132000,36247740,2790,2790,2790,2790,1
20230705,131900,36244950,2770,2800,2800,2770,502
20230705,131800,34852165,2800,2800,2800,2800,0
20230705,131700,34852165,2800,2800,2800,2800,0
20230705,131600,34852165,2800,2800,2800,2800,0
20230705,131500,34852165,2800,2800,2800,2800,0
20230705,131400,34852165,2800,2800,2800,2800,0
20230705,131300,34852165,2800,2800,2800,2800,0
20230705,131200,34852165,2800,2800,2800,2800,0
20230705,131100,34852165,2800,2800,2800,2800,0
20230705,131000,34852165,2800,2780,2800,2780,2
20230705,130900,34846585,2800,2800,2800,2800,2
20230705,130800,34840985,2780,2780,2780,2780,176
20230705,130700,34351705,2800,2800,2800,2800,0
20230705,130600,34351705,2800,2800,2800,2800,1
20230705,130500,34348905,2780,2780,2780,2780,0
20230705,130400,34348905,2780,2780,2780,2780,0
20230705,130300,34348905,2780,2780,2780,2780,105
20230705,130200,34057005,2800,2800,2800,2800,0
20230705,130100,34057005,2800,2800,2800,2800,0
20230705,130000,34057005,2800,2800,2800,2800,0
20230705,125900,34057005,2800,2800,2800,2800,0
20230705,125800,34057005,2800,2800,2800,2800,0
20230705,125700,34057005,2800,2800,2800,2800,0
20230705,125600,34057005,2800,2800,2800,2800,0
20230705,125500,34057005,2800,2800,2800,2800,0
20230705,125400,34057005,2800,2795,2800,2795,26
20230705,125300,33984330,2795,2795,2795,2795,16
20230705,125200,33939610,2790,2795,2800,2790,1000
20230705,125100,31144660,2800,2790,2800,2790,13
20230705,125000,31108365,2790,2790,2790,2790,0
20230705,124900,31108365,2790,2790,2790,2790,0
20230705,124800,31108365,2790,2790,2790,2790,0
20230705,124700,31108365,2790,2790,2790,2790,4
20230705,124600,31097205,2790,2790,2790,2790,0
20230705,124500,31097205,2790,2790,2790,2790,0
20230705,124400,31097205,2790,2790,2790,2790,0
20230705,124300,31097205,2790,2790,2790,2790,0
20230705,124200,31097205,2790,2790,2790,2790,1
20230705,124100,31094415,2785,2785,2785,2785,8
20230705,124000,31072135,2785,2775,2785,2775,7
20230705,123900,31052665,2770,2770,2770,2770,0
20230705,123800,31052665,2770,2770,2770,2770,0
20230705,123700,31052665,2770,2770,2770,2770,0
20230705,123600,31052665,2770,2770,2770,2770,0
20230705,123500,31052665,2770,2770,2770,2770,0
20230705,123400,31052665,2770,2770,2770,2770,0
20230705,123300,31052665,2770,2770,2770,2770,0
20230705,123200,31052665,2770,2770,2770,2770,0
20230705,123100,31052665,2770,2770,2770,2770,0
20230705,123000,31052665,2770,2770,2770,2770,0
20230705,122900,31052665,2770,2770,2770,2770,0
20230705,122800,31052665,2770,2770,2770,2770,24
20230705,122700,30986185,2770,2770,2770,2770,6
20230705,122600,30969565,2770,2770,2770,2770,0
20230705,122500,30969565,2770,2770,2770,2770,0
20230705,122400,30969565,2770,2765,2770,2765,4
20230705,122300,30958495,2760,2780,2780,2750,2036
20230705,122200,25340740,2795,2795,2795,2795,0
20230705,122100,25340740,2795,2780,2795,2780,7
20230705,122000,25321250,2780,2790,2790,2780,209
20230705,121900,24739195,2790,2790,2790,2790,54
20230705,121800,24588535,2790,2795,2795,2790,300
20230705,121700,23751395,2800,2800,2800,2800,2
20230705,121600,23745795,2800,2800,2800,2800,0
20230705,121500,23745795,2800,2800,2800,2800,0
20230705,121400,23745795,2800,2800,2800,2800,1
20230705,121300,23742995,2805,2805,2805,2805,7
20230705,121200,23723360,2815,2815,2815,2815,0
20230705,121100,23723360,2815,2815,2815,2815,0
20230705,121000,23723360,2815,2815,2815,2815,0
20230705,120900,23723360,2815,2815,2815,2815,0
20230705,120800,23723360,2815,2815,2815,2815,0
20230705,120700,23723360,2815,2815,2815,2815,0
20230705,120600,23723360,2815,2810,2815,2810,24
20230705,120500,23655910,2810,2810,2810,2810,0
20230705,120400,23655910,2810,2810,2810,2810,0
20230705,120300,23655910,2810,2810,2810,2810,0
20230705,120200,23655910,2810,2810,2810,2810,1
20230705,120100,23653100,2810,2805,2810,2805,15
20230705,120000,23611020,2805,2805,2805,2805,0
20230705,115900,23611020,2805,2805,2805,2805,0
20230705,115800,23611020,2805,2805,2805,2805,0
20230705,115700,23611020,2805,2805,2805,2805,0
20230705,115600,23611020,2805,2805,2805,2805,1
20230705,115500,23608215,2805,2795,2805,2795,73
20230705,115400,23404170,2795,2795,2795,2795,0
20230705,115300,23404170,2795,2795,2795,2795,228
20230705,115200,22766910,2795,2795,2795,2795,0
20230705,115100,22766910,2795,2795,2795,2795,0
20230705,115000,22766910,2795,2795,2795,2795,0
20230705,114900,22766910,2795,2795,2795,2795,0
20230705,114800,22766910,2795,2795,2795,2795,0
20230705,114700,22766910,2795,2795,2795,2795,0
20230705,114600,22766910,2795,2795,2795,2795,0
20230705,114500,22766910,2795,2795,2795,2795,0
20230705,114400,22766910,2795,2795,2795,2795,0
20230705,114300,22766910,2795,2795,2795,2795,0
20230705,114200,22766910,2795,2795,2795,2795,0
20230705,114100,22766910,2795,2795,2795,2795,0
20230705,114000,22766910,2795,2795,2795,2795,0
20230705,113900,22766910,2795,2795,2795,2795,0
20230705,113800,22766910,2795,2795,2795,2795,0
20230705,113700,22766910,2795,2795,2795,2795,0
20230705,113600,22766910,2795,2795,2795,2795,0
20230705,113500,22766910,2795,2795,2795,2795,0
20230705,113400,22766910,2795,2795,2795,2795,0
20230705,113300,22766910,2795,2795,2795,2795,0
20230705,113200,22766910,2795,2795,2795,2795,1
20230705,113100,22764115,2795,2810,2810,2790,10
20230705,113000,22736190,2790,2795,2795,2790,8
20230705,112900,22713835,2795,2800,2800,2795,2
20230705,112800,22708240,2810,2810,2810,2810,0
20230705,112700,22708240,2810,2810,2810,2810,0
20230705,112600,22708240,2810,2810,2810,2810,0
20230705,112500,22708240,2810,2810,2810,2810,0
20230705,112400,22708240,2810,2810,2810,2810,0
20230705,112300,22708240,2810,2810,2810,2810,0
20230705,112200,22708240,2810,2810,2810,2810,0
20230705,112100,22708240,2810,2810,2810,2810,0
20230705,112000,22708240,2810,2810,2810,2810,0
20230705,111900,22708240,2810,2810,2810,2810,0
20230705,111800,22708240,2810,2810,2810,2810,0
20230705,111700,22708240,2810,2810,2810,2810,0
20230705,111600,22708240,2810,2810,2810,2810,0
20230705,111500,22708240,2810,2810,2810,2810,0
20230705,111400,22708240,2810,2805,2810,2805,2
20230705,111300,22702625,2810,2810,2810,2810,0
20230705,111200,22702625,2810,2810,2810,2810,0
20230705,111100,22702625,2810,2810,2810,2810,0
20230705,111000,22702625,2810,2810,2810,2810,20
20230705,110900,22646425,2810,2810,2810,2810,0
20230705,110800,22646425,2810,2810,2810,2810,10
20230705,110700,22618325,2810,2810,2810,2810,0
20230705,110600,22618325,2810,2810,2810,2810,1
20230705,110500,22615515,2795,2795,2795,2795,0
20230705,110400,22615515,2795,2795,2795,2795,0
20230705,110300,22615515,2795,2795,2795,2795,2
20230705,110200,22609925,2820,2820,2820,2820,0
20230705,110100,22609925,2820,2820,2820,2820,0
20230705,110000,22609925,2820,2820,2820,2820,0
20230705,105900,22609925,2820,2820,2820,2820,0
20230705,105800,22609925,2820,2820,2820,2820,0
20230705,105700,22609925,2820,2820,2820,2820,0
20230705,105600,22609925,2820,2820,2820,2820,0
20230705,105500,22609925,2820,2820,2820,2820,0
20230705,105400,22609925,2820,2820,2820,2820,0
20230705,105300,22609925,2820,2820,2820,2820,0
20230705,105200,22609925,2820,2820,2820,2820,0
20230705,105100,22609925,2820,2820,2820,2820,0
20230705,105000,22609925,2820,2820,2820,2820,0
20230705,104900,22609925,2820,2820,2820,2820,0
20230705,104800,22609925,2820,2820,2820,2820,0
20230705,104700,22609925,2820,2820,2820,2820,0
20230705,104600,22609925,2820,2820,2820,2820,0
20230705,104500,22609925,2820,2820,2820,2820,0
20230705,104400,22609925,2820,2820,2820,2820,0
20230705,104300,22609925,2820,2820,2820,2820,0
20230705,104200,22609925,2820,2820,2820,2820,0
20230705,104100,22609925,2820,2820,2820,2820,0
20230705,104000,22609925,2820,2820,2820,2820,13
20230705,103900,22573265,2805,2805,2805,2805,1
20230705,103800,22570460,2815,2815,2815,2815,0
20230705,103700,22570460,2815,2815,2815,2815,0
20230705,103600,22570460,2815,2815,2815,2815,20
20230705,103500,22514160,2815,2815,2815,2815,0
20230705,103400,22514160,2815,2815,2815,2815,0
20230705,103300,22514160,2815,2815,2815,2815,0
20230705,103200,22514160,2815,2815,2815,2815,0
20230705,103100,22514160,2815,2815,2815,2815,0
20230705,103000,22514160,2815,2815,2815,2815,0
20230705,102900,22514160,2815,2815,2815,2815,0
20230705,102800,22514160,2815,2815,2815,2815,100
20230705,102700,22232660,2815,2815,2815,2790,334
20230705,102600,21298240,2815,2815,2815,2815,115
20230705,102500,20974515,2815,2810,2815,2810,35
20230705,102400,20876000,2805,2805,2805,2805,0
20230705,102300,20876000,2805,2805,2805,2805,1
20230705,102200,20873195,2805,2805,2805,2805,0
20230705,102100,20873195,2805,2805,2805,2805,44
20230705,102000,20749775,2815,2815,2815,2815,0
20230705,101900,20749775,2815,2810,2815,2810,2
20230705,101800,20744150,2810,2810,2810,2810,5
20230705,101700,20730100,2815,2815,2815,2815,0
20230705,101600,20730100,2815,2810,2815,2805,185
20230705,101500,20210265,2810,2810,2810,2810,0
20230705,101400,20210265,2810,2800,2810,2800,27
20230705,101300,20134655,2800,2800,2800,2800,0
20230705,101200,20134655,2800,2800,2800,2800,0
20230705,101100,20134655,2800,2800,2800,2800,0
20230705,101000,20134655,2800,2800,2800,2800,0
20230705,100900,20134655,2800,2800,2800,2800,0
20230705,100800,20134655,2800,2800,2800,2800,0
20230705,100700,20134655,2800,2800,2800,2800,0
20230705,100600,20134655,2800,2800,2800,2800,0
20230705,100500,20134655,2800,2800,2800,2800,0
20230705,100400,20134655,2800,2800,2800,2800,0
20230705,100300,20134655,2800,2800,2800,2800,0
20230705,100200,20134655,2800,2800,2800,2800,0
20230705,100100,20134655,2800,2800,2800,2800,0
20230705,100000,20134655,2800,2800,2800,2800,0
20230705,095900,20134655,2800,2800,2800,2800,18
20230705,095800,20084255,2805,2805,2805,2805,0
20230705,095700,20084255,2805,2790,2810,2790,64
20230705,095600,19905615,2785,2760,2785,2760,4
20230705,095500,19894530,2750,2800,2800,2750,2000
20230705,095400,14370635,2820,2820,2820,2820,0
20230705,095300,14370635,2820,2820,2820,2820,0
20230705,095200,14370635,2820,2805,2820,2800,371
20230705,095100,13331805,2825,2820,2825,2820,2
20230705,095000,13326160,2820,2820,2820,2820,44
20230705,094900,13202080,2820,2820,2820,2820,0
20230705,094800,13202080,2820,2820,2820,2820,9
20230705,094700,13176700,2825,2825,2825,2825,0
20230705,094600,13176700,2825,2825,2825,2825,90
20230705,094500,12922450,2830,2825,2830,2825,250
20230705,094400,12215280,2830,2810,2830,2810,1389
20230705,094300,8291395,2825,2825,2825,2825,1
20230705,094200,8288570,2830,2830,2830,2830,0
20230705,094100,8288570,2830,2830,2830,2830,0
20230705,094000,8288570,2830,2830,2830,2830,0
20230705,093900,8288570,2830,2830,2830,2830,0
20230705,093800,8288570,2830,2830,2830,2830,0
20230705,093700,8288570,2830,2830,2830,2830,0
20230705,093600,8288570,2830,2830,2830,2830,0
20230705,093500,8288570,2830,2830,2830,2830,0
20230705,093400,8288570,2830,2815,2830,2815,85
20230705,093300,8049005,2820,2810,2820,2810,79
20230705,093200,7826950,2820,2815,2820,2815,130
20230705,093100,7460405,2820,2820,2820,2820,0
20230705,093000,7460405,2820,2820,2820,2820,60
20230705,092900,7291205,2825,2825,2825,2825,0
20230705,092800,7291205,2825,2825,2825,2825,0
20230705,092700,7291205,2825,2815,2830,2815,615
20230705,092600,5555415,2815,2815,2815,2815,0
20230705,092500,5555415,2815,2815,2815,2815,0
20230705,092400,5555415,2815,2815,2815,2815,0
20230705,092300,5555415,2815,2815,2815,2815,0
20230705,092200,5555415,2815,2815,2815,2815,20
20230705,092100,5499115,2810,2810,2810,2810,140
20230705,092000,5105715,2810,2810,2810,2810,13
20230705,091900,5069185,2790,2790,2790,2790,0
20230705,091800,5069185,2790,2790,2790,2790,1
20230705,091700,5066395,2810,2810,2810,2810,0
20230705,091600,5066395,2810,2810,2810,2810,0
20230705,091500,5066395,2810,2810,2810,2810,0
20230705,091400,5066395,2810,2790,2810,2790,256
20230705,091300,4352035,2810,2800,2810,2795,246
20230705,091200,3664160,2800,2800,2800,2800,30
20230705,091100,3580160,2800,2800,2800,2790,551
20230705,091000,2039570,2800,2800,2810,2800,306
20230705,090900,1182335,2800,2800,2800,2800,0
20230705,090800,1182335,2800,2800,2800,2800,0
20230705,090700,1182335,2800,2790,2800,2790,4
20230705,090600,1171160,2785,2785,2785,2785,97
20230705,090500,901015,2785,2785,2785,2785,0
20230705,090400,901015,2785,2785,2785,2785,0
20230705,090300,901015,2785,2785,2785,2785,0
20230705,090200,901015,2785,2785,2785,2785,0
20230705,090100,901015,2785,2785,2785,2785,0
20230705,090000,901015,2785,2770,2785,2770,325