KissMeData/039310/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191500,48884945,2460,2460,2460,2460,953
20230706,191400,48884945,2460,2460,2460,2460,0
20230706,191300,48884945,2460,2460,2460,2460,0
20230706,191200,48884945,2460,2460,2460,2460,0
20230706,191100,48884945,2460,2460,2460,2460,0
20230706,191000,48884945,2460,2460,2460,2460,0
20230706,190900,48884945,2460,2460,2460,2460,0
20230706,190800,48884945,2460,2460,2460,2460,0
20230706,190700,48884945,2460,2460,2460,2460,0
20230706,190600,48884945,2460,2460,2460,2460,0
20230706,190500,48884945,2460,2460,2460,2460,0
20230706,190400,48884945,2460,2460,2460,2460,0
20230706,190300,48884945,2460,2460,2460,2460,0
20230706,190200,48884945,2460,2460,2460,2460,0
20230706,190100,48884945,2460,2460,2460,2460,0
20230706,190000,48884945,2460,2460,2460,2460,0
20230706,185900,48884945,2460,2460,2460,2460,0
20230706,185800,48884945,2460,2460,2460,2460,0
20230706,185700,48884945,2460,2460,2460,2460,0
20230706,185600,48884945,2460,2460,2460,2460,0
20230706,185500,48884945,2460,2460,2460,2460,0
20230706,185400,48884945,2460,2460,2460,2460,0
20230706,185300,48884945,2460,2460,2460,2460,0
20230706,185200,48884945,2460,2460,2460,2460,0
20230706,185100,48884945,2460,2460,2460,2460,0
20230706,185000,48884945,2460,2460,2460,2460,0
20230706,184900,48884945,2460,2460,2460,2460,0
20230706,184800,48884945,2460,2460,2460,2460,0
20230706,184700,48884945,2460,2460,2460,2460,0
20230706,184600,48884945,2460,2460,2460,2460,0
20230706,184500,48884945,2460,2460,2460,2460,953
20230706,184400,48884945,2460,2460,2460,2460,0
20230706,184300,48884945,2460,2460,2460,2460,0
20230706,184200,48884945,2460,2460,2460,2460,0
20230706,184100,48884945,2460,2460,2460,2460,0
20230706,184000,48884945,2460,2460,2460,2460,0
20230706,183900,48884945,2460,2460,2460,2460,0
20230706,183800,48884945,2460,2460,2460,2460,0
20230706,183700,48884945,2460,2460,2460,2460,0
20230706,183600,48884945,2460,2460,2460,2460,0
20230706,183500,48884945,2460,2460,2460,2460,0
20230706,183400,48884945,2460,2460,2460,2460,0
20230706,183300,48884945,2460,2460,2460,2460,0
20230706,183200,48884945,2460,2460,2460,2460,0
20230706,183100,48884945,2460,2460,2460,2460,0
20230706,183000,48884945,2460,2460,2460,2460,0
20230706,182900,48884945,2460,2460,2460,2460,0
20230706,182800,48884945,2460,2460,2460,2460,0
20230706,182700,48884945,2460,2460,2460,2460,0
20230706,182600,48884945,2460,2460,2460,2460,0
20230706,182500,48884945,2460,2460,2460,2460,0
20230706,182400,48884945,2460,2460,2460,2460,0
20230706,182300,48884945,2460,2460,2460,2460,0
20230706,182200,48884945,2460,2460,2460,2460,0
20230706,182100,48884945,2460,2460,2460,2460,0
20230706,182000,48884945,2460,2460,2460,2460,0
20230706,181900,48884945,2460,2460,2460,2460,0
20230706,181800,48884945,2460,2460,2460,2460,0
20230706,181700,48884945,2460,2460,2460,2460,0
20230706,181600,48884945,2460,2460,2460,2460,0
20230706,181500,48884945,2460,2460,2460,2460,953
20230706,181400,48884945,2460,2460,2460,2460,0
20230706,181300,48884945,2460,2460,2460,2460,0
20230706,181200,48884945,2460,2460,2460,2460,0
20230706,181100,48884945,2460,2460,2460,2460,0
20230706,181000,48884945,2460,2460,2460,2460,0
20230706,180900,48884945,2460,2460,2460,2460,0
20230706,180800,48884945,2460,2460,2460,2460,0
20230706,180700,48884945,2460,2460,2460,2460,0
20230706,180600,48884945,2460,2460,2460,2460,0
20230706,180500,48884945,2460,2460,2460,2460,0
20230706,180400,48884945,2460,2460,2460,2460,0
20230706,180300,48884945,2460,2460,2460,2460,0
20230706,180200,48884945,2460,2460,2460,2460,0
20230706,180100,48884945,2460,2460,2460,2460,0
20230706,180000,48884945,2460,2460,2460,2460,0
20230706,175900,48884945,2460,2460,2460,2460,0
20230706,175800,48884945,2460,2460,2460,2460,0
20230706,175700,48884945,2460,2460,2460,2460,0
20230706,175600,48884945,2460,2460,2460,2460,0
20230706,175500,48884945,2460,2460,2460,2460,0
20230706,175400,48884945,2460,2460,2460,2460,0
20230706,175300,48884945,2460,2460,2460,2460,0
20230706,175200,48884945,2460,2460,2460,2460,0
20230706,175100,48884945,2460,2460,2460,2460,0
20230706,175000,48884945,2460,2460,2460,2460,0
20230706,174900,48884945,2460,2460,2460,2460,0
20230706,174800,48884945,2460,2460,2460,2460,0
20230706,174700,48884945,2460,2460,2460,2460,0
20230706,174600,48884945,2460,2460,2460,2460,0
20230706,174500,48884945,2460,2460,2460,2460,953
20230706,174400,48884945,2460,2460,2460,2460,0
20230706,174300,48884945,2460,2460,2460,2460,0
20230706,174200,48884945,2460,2460,2460,2460,0
20230706,174100,48884945,2460,2460,2460,2460,0
20230706,174000,48884945,2460,2460,2460,2460,0
20230706,173900,48884945,2460,2460,2460,2460,0
20230706,173800,48884945,2460,2460,2460,2460,0
20230706,173700,48884945,2460,2460,2460,2460,0
20230706,173600,48884945,2460,2460,2460,2460,0
20230706,173500,48884945,2460,2460,2460,2460,0
20230706,173400,48884945,2460,2460,2460,2460,0
20230706,173300,48884945,2460,2460,2460,2460,0
20230706,173200,48884945,2460,2460,2460,2460,0
20230706,173100,48884945,2460,2460,2460,2460,0
20230706,173000,48884945,2460,2460,2460,2460,0
20230706,172900,48884945,2460,2460,2460,2460,0
20230706,172800,48884945,2460,2460,2460,2460,0
20230706,172700,48884945,2460,2460,2460,2460,0
20230706,172600,48884945,2460,2460,2460,2460,0
20230706,172500,48884945,2460,2460,2460,2460,0
20230706,172400,48884945,2460,2460,2460,2460,0
20230706,172300,48884945,2460,2460,2460,2460,0
20230706,172200,48884945,2460,2460,2460,2460,0
20230706,172100,48884945,2460,2460,2460,2460,0
20230706,172000,48884945,2460,2460,2460,2460,0
20230706,171900,48884945,2460,2460,2460,2460,0
20230706,171800,48884945,2460,2460,2460,2460,0
20230706,171700,48884945,2460,2460,2460,2460,0
20230706,171600,48884945,2460,2460,2460,2460,0
20230706,171500,48884945,2460,2460,2460,2460,953
20230706,171400,48884945,2460,2460,2460,2460,0
20230706,171300,48884945,2460,2460,2460,2460,0
20230706,171200,48884945,2460,2460,2460,2460,0
20230706,171100,48884945,2460,2460,2460,2460,0
20230706,171000,48884945,2460,2460,2460,2460,0
20230706,170900,48884945,2460,2460,2460,2460,0
20230706,170800,48884945,2460,2460,2460,2460,0
20230706,170700,48884945,2460,2460,2460,2460,0
20230706,170600,48884945,2460,2460,2460,2460,0
20230706,170500,48884945,2460,2460,2460,2460,0
20230706,170400,48884945,2460,2460,2460,2460,0
20230706,170300,48884945,2460,2460,2460,2460,0
20230706,170200,48884945,2460,2460,2460,2460,0
20230706,170100,48884945,2460,2460,2460,2460,0
20230706,170000,48884945,2460,2460,2460,2460,0
20230706,165900,48884945,2460,2460,2460,2460,0
20230706,165800,48884945,2460,2460,2460,2460,0
20230706,165700,48884945,2460,2460,2460,2460,0
20230706,165600,48884945,2460,2460,2460,2460,0
20230706,165500,48884945,2460,2460,2460,2460,0
20230706,165400,48884945,2460,2460,2460,2460,0
20230706,165300,48884945,2460,2460,2460,2460,0
20230706,165200,48884945,2460,2460,2460,2460,0
20230706,165100,48884945,2460,2460,2460,2460,0
20230706,165000,48884945,2460,2460,2460,2460,0
20230706,164900,48884945,2460,2460,2460,2460,0
20230706,164800,48884945,2460,2460,2460,2460,0
20230706,164700,48884945,2460,2460,2460,2460,0
20230706,164600,48884945,2460,2460,2460,2460,0
20230706,164500,48884945,2460,2460,2460,2460,953
20230706,164400,48884945,2460,2460,2460,2460,0
20230706,164300,48884945,2460,2460,2460,2460,0
20230706,164200,48884945,2460,2460,2460,2460,0
20230706,164100,48884945,2460,2460,2460,2460,0
20230706,164000,48884945,2460,2460,2460,2460,0
20230706,163900,48884945,2460,2460,2460,2460,0
20230706,163800,48884945,2460,2460,2460,2460,0
20230706,163700,48884945,2460,2460,2460,2460,0
20230706,163600,48884945,2460,2460,2460,2460,0
20230706,163500,48884945,2460,2460,2460,2460,0
20230706,163400,48884945,2460,2460,2460,2460,0
20230706,163300,48884945,2460,2460,2460,2460,0
20230706,163200,48884945,2460,2460,2460,2460,0
20230706,163100,48884945,2460,2460,2460,2460,0
20230706,163000,48884945,2460,2460,2460,2460,0
20230706,162900,48884945,2460,2460,2460,2460,0
20230706,162800,48884945,2460,2460,2460,2460,0
20230706,162700,48884945,2460,2460,2460,2460,0
20230706,162600,48884945,2460,2460,2460,2460,0
20230706,162500,48884945,2460,2460,2460,2460,0
20230706,162400,48884945,2460,2460,2460,2460,0
20230706,162300,48884945,2460,2460,2460,2460,0
20230706,162200,48884945,2460,2460,2460,2460,0
20230706,162100,48884945,2460,2460,2460,2460,0
20230706,162000,48884945,2460,2460,2460,2460,0
20230706,161900,48884945,2460,2460,2460,2460,0
20230706,161800,48884945,2460,2460,2460,2460,0
20230706,161700,48884945,2460,2460,2460,2460,0
20230706,161600,48884945,2460,2460,2460,2460,0
20230706,161500,48884945,2460,2460,2460,2460,953
20230706,161400,48884945,2460,2460,2460,2460,0
20230706,161300,48884945,2460,2460,2460,2460,0
20230706,161200,48884945,2460,2460,2460,2460,0
20230706,161100,48884945,2460,2460,2460,2460,0
20230706,161000,48884945,2460,2460,2460,2460,0
20230706,160900,48884945,2460,2460,2460,2460,0
20230706,160800,48884945,2460,2460,2460,2460,0
20230706,160700,48884945,2460,2460,2460,2460,0
20230706,160600,48884945,2460,2460,2460,2460,0
20230706,160500,48884945,2460,2460,2460,2460,0
20230706,160400,48884945,2460,2460,2460,2460,0
20230706,160300,48884945,2460,2460,2460,2460,0
20230706,160200,48884945,2460,2460,2460,2460,0
20230706,160100,48884945,2460,2460,2460,2460,0
20230706,160000,48884945,2460,2460,2460,2460,0
20230706,155900,48884945,2460,2460,2460,2460,0
20230706,155800,48884945,2460,2460,2460,2460,0
20230706,155700,48884945,2460,2460,2460,2460,0
20230706,155600,48884945,2460,2460,2460,2460,0
20230706,155500,48884945,2460,2460,2460,2460,0
20230706,155400,48884945,2460,2460,2460,2460,0
20230706,155300,48884945,2460,2460,2460,2460,0
20230706,155200,48884945,2460,2460,2460,2460,0
20230706,155100,48884945,2460,2460,2460,2460,0
20230706,155000,48884945,2460,2460,2460,2460,0
20230706,154900,48884945,2460,2460,2460,2460,0
20230706,154800,48884945,2460,2460,2460,2460,0
20230706,154700,48884945,2460,2460,2460,2460,0
20230706,154600,48884945,2460,2460,2460,2460,0
20230706,154500,48884945,2460,2460,2460,2460,953
20230706,154400,48884945,2460,2460,2460,2460,0
20230706,154300,48884945,2460,2460,2460,2460,0
20230706,154200,48884945,2460,2460,2460,2460,0
20230706,154100,48884945,2460,2460,2460,2460,0
20230706,154000,48884945,2460,2460,2460,2460,0
20230706,153900,48884945,2460,2460,2460,2460,0
20230706,153800,48884945,2460,2460,2460,2460,0
20230706,153700,48884945,2460,2460,2460,2460,0
20230706,153600,48884945,2460,2460,2460,2460,0
20230706,153500,48884945,2460,2460,2460,2460,0
20230706,153400,48884945,2460,2460,2460,2460,0
20230706,153300,48884945,2460,2460,2460,2460,0
20230706,153200,48884945,2460,2460,2460,2460,0
20230706,153100,48884945,2460,2460,2460,2460,0
20230706,153000,48884945,2460,2460,2460,2460,953
20230706,152900,46540565,2490,2490,2490,2490,0
20230706,152800,46540565,2490,2490,2490,2490,0
20230706,152700,46540565,2490,2490,2490,2490,0
20230706,152600,46540565,2490,2490,2490,2490,0
20230706,152500,46540565,2490,2490,2490,2490,0
20230706,152400,46540565,2490,2490,2490,2490,0
20230706,152300,46540565,2490,2490,2490,2490,0
20230706,152200,46540565,2490,2490,2490,2490,0
20230706,152100,46540565,2490,2490,2490,2490,0
20230706,152000,46540565,2490,2490,2490,2490,0
20230706,151900,46540565,2490,2480,2490,2480,1442
20230706,151800,42960460,2480,2470,2480,2470,769
20230706,151700,41059245,2470,2465,2470,2465,34
20230706,151600,40975430,2465,2465,2465,2465,406
20230706,151500,39974640,2460,2460,2460,2460,0
20230706,151400,39974640,2460,2460,2460,2460,116
20230706,151300,39689280,2465,2465,2465,2465,0
20230706,151200,39689280,2465,2465,2465,2465,0
20230706,151100,39689280,2465,2465,2465,2465,2
20230706,151000,39684350,2460,2460,2460,2460,0
20230706,150900,39684350,2460,2460,2460,2460,0
20230706,150800,39684350,2460,2460,2460,2460,33
20230706,150700,39603170,2460,2460,2460,2460,0
20230706,150600,39603170,2460,2460,2460,2460,0
20230706,150500,39603170,2460,2460,2460,2460,0
20230706,150400,39603170,2460,2460,2460,2460,30
20230706,150300,39529370,2465,2465,2465,2465,0
20230706,150200,39529370,2465,2465,2465,2465,0
20230706,150100,39529370,2465,2465,2465,2465,0
20230706,150000,39529370,2465,2465,2465,2465,0
20230706,145900,39529370,2465,2465,2465,2465,49
20230706,145800,39408585,2475,2475,2475,2475,1
20230706,145700,39406110,2465,2465,2465,2465,0
20230706,145600,39406110,2465,2465,2465,2465,0
20230706,145500,39406110,2465,2465,2465,2465,0
20230706,145400,39406110,2465,2465,2465,2465,0
20230706,145300,39406110,2465,2465,2465,2465,0
20230706,145200,39406110,2465,2465,2465,2465,0
20230706,145100,39406110,2465,2465,2465,2465,1
20230706,145000,39403645,2460,2460,2460,2460,0
20230706,144900,39403645,2460,2460,2460,2460,0
20230706,144800,39403645,2460,2460,2460,2460,0
20230706,144700,39403645,2460,2460,2460,2460,0
20230706,144600,39403645,2460,2460,2460,2460,0
20230706,144500,39403645,2460,2460,2460,2460,0
20230706,144400,39403645,2460,2460,2460,2460,0
20230706,144300,39403645,2460,2460,2460,2460,0
20230706,144200,39403645,2460,2460,2460,2460,0
20230706,144100,39403645,2460,2460,2460,2460,0
20230706,144000,39403645,2460,2460,2460,2460,0
20230706,143900,39403645,2460,2460,2460,2460,0
20230706,143800,39403645,2460,2460,2460,2460,0
20230706,143700,39403645,2460,2460,2460,2460,0
20230706,143600,39403645,2460,2460,2460,2460,0
20230706,143500,39403645,2460,2460,2460,2460,0
20230706,143400,39403645,2460,2460,2460,2460,0
20230706,143300,39403645,2460,2460,2460,2460,0
20230706,143200,39403645,2460,2460,2460,2460,0
20230706,143100,39403645,2460,2460,2460,2460,0
20230706,143000,39403645,2460,2460,2460,2460,0
20230706,142900,39403645,2460,2460,2460,2460,0
20230706,142800,39403645,2460,2460,2460,2460,0
20230706,142700,39403645,2460,2460,2460,2460,0
20230706,142600,39403645,2460,2460,2460,2460,1
20230706,142500,39401185,2460,2460,2460,2460,0
20230706,142400,39401185,2460,2460,2460,2460,0
20230706,142300,39401185,2460,2465,2465,2460,154
20230706,142200,39022340,2485,2485,2485,2485,0
20230706,142100,39022340,2485,2485,2485,2485,0
20230706,142000,39022340,2485,2485,2485,2485,0
20230706,141900,39022340,2485,2485,2485,2485,0
20230706,141800,39022340,2485,2485,2485,2485,0
20230706,141700,39022340,2485,2485,2485,2485,0
20230706,141600,39022340,2485,2480,2485,2480,111
20230706,141500,38747055,2480,2480,2480,2480,0
20230706,141400,38747055,2480,2480,2480,2480,0
20230706,141300,38747055,2480,2480,2480,2480,0
20230706,141200,38747055,2480,2480,2480,2480,0
20230706,141100,38747055,2480,2480,2480,2480,0
20230706,141000,38747055,2480,2480,2480,2480,0
20230706,140900,38747055,2480,2480,2480,2480,0
20230706,140800,38747055,2480,2475,2480,2475,1154
20230706,140700,35885965,2465,2465,2465,2465,0
20230706,140600,35885965,2465,2465,2465,2465,0
20230706,140500,35885965,2465,2465,2465,2465,0
20230706,140400,35885965,2465,2465,2465,2465,0
20230706,140300,35885965,2465,2465,2465,2465,0
20230706,140200,35885965,2465,2465,2465,2465,3
20230706,140100,35878570,2465,2465,2465,2465,207
20230706,140000,35368315,2470,2470,2470,2470,0
20230706,135900,35368315,2470,2470,2470,2470,0
20230706,135800,35368315,2470,2470,2470,2470,0
20230706,135700,35368315,2470,2470,2470,2470,0
20230706,135600,35368315,2470,2470,2470,2470,0
20230706,135500,35368315,2470,2470,2470,2470,1
20230706,135400,35365845,2465,2465,2465,2465,0
20230706,135300,35365845,2465,2465,2465,2465,0
20230706,135200,35365845,2465,2465,2465,2465,0
20230706,135100,35365845,2465,2460,2465,2460,195
20230706,135000,34885175,2465,2465,2465,2465,0
20230706,134900,34885175,2465,2465,2465,2465,0
20230706,134800,34885175,2465,2465,2465,2465,0
20230706,134700,34885175,2465,2465,2465,2465,10
20230706,134600,34860525,2465,2465,2465,2465,0
20230706,134500,34860525,2465,2465,2465,2465,0
20230706,134400,34860525,2465,2465,2465,2465,0
20230706,134300,34860525,2465,2465,2465,2465,1
20230706,134200,34858060,2460,2460,2460,2460,0
20230706,134100,34858060,2460,2460,2460,2460,0
20230706,134000,34858060,2460,2460,2460,2460,0
20230706,133900,34858060,2460,2460,2460,2460,0
20230706,133800,34858060,2460,2460,2460,2460,0
20230706,133700,34858060,2460,2460,2460,2460,0
20230706,133600,34858060,2460,2460,2460,2460,1
20230706,133500,34855600,2460,2460,2460,2460,0
20230706,133400,34855600,2460,2460,2460,2460,50
20230706,133300,34732600,2455,2455,2455,2455,0
20230706,133200,34732600,2455,2455,2455,2455,0
20230706,133100,34732600,2455,2455,2455,2455,0
20230706,133000,34732600,2455,2455,2455,2455,101
20230706,132900,34484645,2460,2460,2460,2460,0
20230706,132800,34484645,2460,2460,2460,2460,0
20230706,132700,34484645,2460,2460,2460,2460,35
20230706,132600,34398545,2460,2460,2460,2460,0
20230706,132500,34398545,2460,2460,2460,2460,163
20230706,132400,33997565,2480,2480,2480,2480,0
20230706,132300,33997565,2480,2480,2480,2480,0
20230706,132200,33997565,2480,2480,2480,2480,0
20230706,132100,33997565,2480,2480,2480,2480,0
20230706,132000,33997565,2480,2480,2480,2480,0
20230706,131900,33997565,2480,2480,2480,2480,0
20230706,131800,33997565,2480,2455,2480,2455,48
20230706,131700,33879150,2465,2460,2465,2430,2041
20230706,131600,28898920,2470,2470,2470,2470,0
20230706,131500,28898920,2470,2470,2470,2470,0
20230706,131400,28898920,2470,2470,2470,2470,0
20230706,131300,28898920,2470,2470,2470,2470,0
20230706,131200,28898920,2470,2470,2470,2470,0
20230706,131100,28898920,2470,2470,2470,2470,0
20230706,131000,28898920,2470,2470,2470,2470,0
20230706,130900,28898920,2470,2470,2470,2470,0
20230706,130800,28898920,2470,2470,2470,2470,0
20230706,130700,28898920,2470,2470,2470,2470,0
20230706,130600,28898920,2470,2470,2470,2470,0
20230706,130500,28898920,2470,2470,2470,2470,468
20230706,130400,27742960,2480,2480,2480,2480,0
20230706,130300,27742960,2480,2480,2480,2480,0
20230706,130200,27742960,2480,2480,2480,2480,0
20230706,130100,27742960,2480,2480,2480,2480,0
20230706,130000,27742960,2480,2480,2480,2480,0
20230706,125900,27742960,2480,2480,2480,2480,0
20230706,125800,27742960,2480,2470,2480,2470,73
20230706,125700,27562350,2470,2470,2470,2470,0
20230706,125600,27562350,2470,2470,2470,2470,0
20230706,125500,27562350,2470,2470,2470,2470,0
20230706,125400,27562350,2470,2470,2470,2470,0
20230706,125300,27562350,2470,2470,2470,2470,0
20230706,125200,27562350,2470,2470,2470,2470,0
20230706,125100,27562350,2470,2470,2470,2470,0
20230706,125000,27562350,2470,2470,2470,2470,0
20230706,124900,27562350,2470,2470,2470,2470,0
20230706,124800,27562350,2470,2470,2470,2470,130
20230706,124700,27241250,2475,2475,2475,2475,0
20230706,124600,27241250,2475,2475,2475,2475,0
20230706,124500,27241250,2475,2475,2475,2475,0
20230706,124400,27241250,2475,2475,2475,2475,0
20230706,124300,27241250,2475,2475,2475,2475,0
20230706,124200,27241250,2475,2475,2475,2475,0
20230706,124100,27241250,2475,2475,2475,2475,5
20230706,124000,27228875,2475,2475,2475,2475,10
20230706,123900,27204125,2450,2450,2450,2450,0
20230706,123800,27204125,2450,2450,2450,2450,0
20230706,123700,27204125,2450,2450,2450,2450,0
20230706,123600,27204125,2450,2450,2450,2450,0
20230706,123500,27204125,2450,2450,2450,2450,0
20230706,123400,27204125,2450,2460,2460,2450,15
20230706,123300,27167365,2480,2480,2480,2480,0
20230706,123200,27167365,2480,2480,2480,2480,0
20230706,123100,27167365,2480,2480,2480,2480,0
20230706,123000,27167365,2480,2480,2480,2480,0
20230706,122900,27167365,2480,2480,2480,2480,0
20230706,122800,27167365,2480,2480,2480,2480,0
20230706,122700,27167365,2480,2480,2480,2480,0
20230706,122600,27167365,2480,2480,2480,2480,0
20230706,122500,27167365,2480,2480,2480,2480,0
20230706,122400,27167365,2480,2480,2480,2480,0
20230706,122300,27167365,2480,2480,2480,2480,0
20230706,122200,27167365,2480,2480,2480,2480,0
20230706,122100,27167365,2480,2480,2480,2480,0
20230706,122000,27167365,2480,2480,2480,2480,0
20230706,121900,27167365,2480,2480,2480,2480,0
20230706,121800,27167365,2480,2480,2480,2480,0
20230706,121700,27167365,2480,2480,2480,2480,0
20230706,121600,27167365,2480,2480,2480,2480,0
20230706,121500,27167365,2480,2480,2480,2480,0
20230706,121400,27167365,2480,2480,2480,2480,0
20230706,121300,27167365,2480,2480,2480,2480,0
20230706,121200,27167365,2480,2480,2480,2480,0
20230706,121100,27167365,2480,2480,2480,2480,0
20230706,121000,27167365,2480,2480,2480,2480,0
20230706,120900,27167365,2480,2480,2480,2480,0
20230706,120800,27167365,2480,2480,2480,2480,1
20230706,120700,27164885,2475,2475,2475,2475,0
20230706,120600,27164885,2475,2475,2475,2475,0
20230706,120500,27164885,2475,2475,2475,2475,0
20230706,120400,27164885,2475,2475,2475,2475,0
20230706,120300,27164885,2475,2475,2475,2475,1
20230706,120200,27162410,2480,2480,2480,2480,0
20230706,120100,27162410,2480,2480,2480,2480,0
20230706,120000,27162410,2480,2480,2480,2480,0
20230706,115900,27162410,2480,2480,2480,2480,1
20230706,115800,27159930,2480,2480,2480,2480,7
20230706,115700,27142570,2480,2480,2480,2480,0
20230706,115600,27142570,2480,2480,2480,2480,0
20230706,115500,27142570,2480,2475,2480,2475,2
20230706,115400,27137615,2450,2450,2450,2450,1
20230706,115300,27135165,2485,2485,2485,2485,0
20230706,115200,27135165,2485,2485,2485,2485,0
20230706,115100,27135165,2485,2470,2485,2470,640
20230706,115000,25549050,2480,2470,2480,2470,210
20230706,114900,25029325,2475,2465,2480,2465,301
20230706,114800,24286080,2465,2460,2465,2460,2
20230706,114700,24281155,2440,2440,2440,2440,0
20230706,114600,24281155,2440,2440,2440,2440,0
20230706,114500,24281155,2440,2450,2450,2440,1672
20230706,114400,20197995,2455,2455,2455,2455,104
20230706,114300,19942675,2465,2470,2470,2465,175
20230706,114200,19511295,2470,2470,2470,2470,0
20230706,114100,19511295,2470,2470,2470,2470,0
20230706,114000,19511295,2470,2470,2470,2470,0
20230706,113900,19511295,2470,2470,2470,2470,0
20230706,113800,19511295,2470,2470,2470,2470,0
20230706,113700,19511295,2470,2470,2470,2470,0
20230706,113600,19511295,2470,2470,2470,2470,0
20230706,113500,19511295,2470,2470,2470,2470,0
20230706,113400,19511295,2470,2470,2470,2470,0
20230706,113300,19511295,2470,2470,2470,2470,0
20230706,113200,19511295,2470,2470,2470,2470,0
20230706,113100,19511295,2470,2470,2470,2470,0
20230706,113000,19511295,2470,2470,2470,2470,0
20230706,112900,19511295,2470,2470,2470,2470,0
20230706,112800,19511295,2470,2470,2470,2470,0
20230706,112700,19511295,2470,2470,2470,2470,0
20230706,112600,19511295,2470,2470,2470,2470,100
20230706,112500,19264295,2480,2480,2480,2480,0
20230706,112400,19264295,2480,2480,2480,2480,0
20230706,112300,19264295,2480,2480,2480,2480,0
20230706,112200,19264295,2480,2480,2480,2480,0
20230706,112100,19264295,2480,2480,2480,2480,0
20230706,112000,19264295,2480,2480,2480,2480,0
20230706,111900,19264295,2480,2480,2480,2480,0
20230706,111800,19264295,2480,2480,2480,2480,0
20230706,111700,19264295,2480,2480,2480,2480,0
20230706,111600,19264295,2480,2480,2480,2480,0
20230706,111500,19264295,2480,2480,2480,2480,0
20230706,111400,19264295,2480,2480,2480,2480,0
20230706,111300,19264295,2480,2480,2480,2480,0
20230706,111200,19264295,2480,2480,2480,2480,0
20230706,111100,19264295,2480,2480,2480,2480,0
20230706,111000,19264295,2480,2480,2480,2480,0
20230706,110900,19264295,2480,2480,2480,2480,0
20230706,110800,19264295,2480,2480,2480,2480,0
20230706,110700,19264295,2480,2475,2480,2475,158
20230706,110600,18872490,2480,2480,2480,2480,199
20230706,110500,18378970,2485,2485,2485,2485,0
20230706,110400,18378970,2485,2485,2485,2485,0
20230706,110300,18378970,2485,2485,2485,2485,0
20230706,110200,18378970,2485,2485,2485,2485,0
20230706,110100,18378970,2485,2485,2485,2485,0
20230706,110000,18378970,2485,2485,2485,2485,0
20230706,105900,18378970,2485,2485,2485,2485,0
20230706,105800,18378970,2485,2485,2485,2485,0
20230706,105700,18378970,2485,2485,2485,2485,0
20230706,105600,18378970,2485,2485,2485,2485,0
20230706,105500,18378970,2485,2485,2485,2485,0
20230706,105400,18378970,2485,2485,2485,2485,0
20230706,105300,18378970,2485,2485,2485,2485,0
20230706,105200,18378970,2485,2485,2485,2485,0
20230706,105100,18378970,2485,2485,2485,2485,0
20230706,105000,18378970,2485,2485,2485,2485,0
20230706,104900,18378970,2485,2485,2485,2485,0
20230706,104800,18378970,2485,2485,2485,2485,0
20230706,104700,18378970,2485,2485,2485,2485,1
20230706,104600,18376485,2490,2490,2490,2490,0
20230706,104500,18376485,2490,2490,2490,2490,0
20230706,104400,18376485,2490,2490,2490,2490,0
20230706,104300,18376485,2490,2490,2490,2490,0
20230706,104200,18376485,2490,2490,2490,2490,0
20230706,104100,18376485,2490,2490,2490,2490,0
20230706,104000,18376485,2490,2490,2490,2490,0
20230706,103900,18376485,2490,2490,2490,2490,0
20230706,103800,18376485,2490,2490,2490,2490,0
20230706,103700,18376485,2490,2490,2490,2490,0
20230706,103600,18376485,2490,2490,2490,2490,0
20230706,103500,18376485,2490,2490,2490,2490,0
20230706,103400,18376485,2490,2490,2490,2490,0
20230706,103300,18376485,2490,2490,2490,2490,0
20230706,103200,18376485,2490,2490,2490,2490,0
20230706,103100,18376485,2490,2490,2490,2490,0
20230706,103000,18376485,2490,2485,2490,2480,67
20230706,102900,18209935,2490,2490,2490,2490,0
20230706,102800,18209935,2490,2490,2490,2490,0
20230706,102700,18209935,2490,2490,2490,2490,0
20230706,102600,18209935,2490,2490,2490,2490,0
20230706,102500,18209935,2490,2490,2490,2490,0
20230706,102400,18209935,2490,2490,2490,2490,0
20230706,102300,18209935,2490,2490,2490,2490,0
20230706,102200,18209935,2490,2490,2490,2490,0
20230706,102100,18209935,2490,2465,2490,2465,2792
20230706,102000,11296460,2465,2465,2465,2465,0
20230706,101900,11296460,2465,2465,2465,2465,0
20230706,101800,11296460,2465,2465,2465,2465,0
20230706,101700,11296460,2465,2465,2465,2465,1
20230706,101600,11293995,2460,2460,2460,2460,0
20230706,101500,11293995,2460,2460,2460,2460,0
20230706,101400,11293995,2460,2460,2460,2460,0
20230706,101300,11293995,2460,2460,2460,2460,0
20230706,101200,11293995,2460,2460,2460,2460,0
20230706,101100,11293995,2460,2460,2460,2460,185
20230706,101000,10838895,2470,2470,2470,2470,0
20230706,100900,10838895,2470,2470,2470,2470,0
20230706,100800,10838895,2470,2470,2470,2470,0
20230706,100700,10838895,2470,2470,2470,2470,0
20230706,100600,10838895,2470,2470,2470,2470,0
20230706,100500,10838895,2470,2470,2470,2470,0
20230706,100400,10838895,2470,2470,2470,2470,0
20230706,100300,10838895,2470,2470,2470,2470,0
20230706,100200,10838895,2470,2470,2470,2470,0
20230706,100100,10838895,2470,2470,2470,2470,0
20230706,100000,10838895,2470,2470,2470,2470,0
20230706,095900,10838895,2470,2470,2470,2470,2
20230706,095800,10833955,2455,2455,2455,2455,0
20230706,095700,10833955,2455,2455,2455,2455,35
20230706,095600,10748030,2475,2475,2475,2475,0
20230706,095500,10748030,2475,2475,2475,2475,0
20230706,095400,10748030,2475,2475,2475,2475,0
20230706,095300,10748030,2475,2475,2475,2475,0
20230706,095200,10748030,2475,2475,2475,2475,1
20230706,095100,10745555,2435,2435,2435,2435,0
20230706,095000,10745555,2435,2470,2470,2435,1965
20230706,094900,5927035,2500,2500,2500,2500,0
20230706,094800,5927035,2500,2500,2500,2500,0
20230706,094700,5927035,2500,2500,2500,2500,0
20230706,094600,5927035,2500,2500,2500,2500,0
20230706,094500,5927035,2500,2500,2500,2500,0
20230706,094400,5927035,2500,2500,2500,2500,0
20230706,094300,5927035,2500,2500,2500,2500,0
20230706,094200,5927035,2500,2500,2500,2500,0
20230706,094100,5927035,2500,2500,2500,2500,0
20230706,094000,5927035,2500,2500,2500,2500,0
20230706,093900,5927035,2500,2500,2500,2500,0
20230706,093800,5927035,2500,2500,2500,2500,0
20230706,093700,5927035,2500,2500,2500,2500,0
20230706,093600,5927035,2500,2500,2500,2500,0
20230706,093500,5927035,2500,2475,2500,2475,90
20230706,093400,5702835,2475,2475,2475,2475,0
20230706,093300,5702835,2475,2475,2475,2475,1
20230706,093200,5700360,2470,2470,2470,2470,0
20230706,093100,5700360,2470,2470,2470,2470,0
20230706,093000,5700360,2470,2470,2470,2470,0
20230706,092900,5700360,2470,2470,2470,2470,0
20230706,092800,5700360,2470,2470,2470,2470,0
20230706,092700,5700360,2470,2470,2470,2470,0
20230706,092600,5700360,2470,2470,2470,2470,0
20230706,092500,5700360,2470,2470,2470,2470,0
20230706,092400,5700360,2470,2470,2470,2470,0
20230706,092300,5700360,2470,2470,2470,2470,0
20230706,092200,5700360,2470,2470,2470,2470,0
20230706,092100,5700360,2470,2470,2470,2470,0
20230706,092000,5700360,2470,2470,2470,2470,0
20230706,091900,5700360,2470,2470,2470,2470,0
20230706,091800,5700360,2470,2470,2470,2470,0
20230706,091700,5700360,2470,2470,2470,2470,80
20230706,091600,5502760,2470,2470,2470,2470,0
20230706,091500,5502760,2470,2470,2470,2470,0
20230706,091400,5502760,2470,2470,2470,2470,0
20230706,091300,5502760,2470,2470,2470,2470,10
20230706,091200,5478060,2475,2475,2475,2475,0
20230706,091100,5478060,2475,2475,2475,2475,0
20230706,091000,5478060,2475,2475,2475,2475,720
20230706,090900,3696060,2475,2475,2475,2475,0
20230706,090800,3696060,2475,2475,2475,2475,0
20230706,090700,3696060,2475,2475,2475,2475,1000
20230706,090600,1221060,2490,2490,2490,2490,1
20230706,090500,1218570,2475,2475,2475,2475,0
20230706,090400,1218570,2475,2475,2475,2475,268
20230706,090300,555270,2490,2490,2490,2490,0
20230706,090200,555270,2490,2490,2490,2490,0
20230706,090100,555270,2490,2490,2490,2490,0
20230706,090000,555270,2490,2490,2490,2490,223