KissMeData/014790/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185600,195299595,2590,2590,2590,2590,4869
20230710,185500,195299595,2590,2590,2590,2590,0
20230710,185400,195299595,2590,2590,2590,2590,0
20230710,185300,195299595,2590,2590,2590,2590,0
20230710,185200,195299595,2590,2590,2590,2590,0
20230710,185100,195299595,2590,2590,2590,2590,0
20230710,185000,195299595,2590,2590,2590,2590,0
20230710,184900,195299595,2590,2590,2590,2590,0
20230710,184800,195299595,2590,2590,2590,2590,0
20230710,184700,195299595,2590,2590,2590,2590,0
20230710,184600,195299595,2590,2590,2590,2590,0
20230710,184500,195299595,2590,2590,2590,2590,0
20230710,184400,195299595,2590,2590,2590,2590,0
20230710,184300,195299595,2590,2590,2590,2590,0
20230710,184200,195299595,2590,2590,2590,2590,0
20230710,184100,195299595,2590,2590,2590,2590,0
20230710,184000,195299595,2590,2590,2590,2590,0
20230710,183900,195299595,2590,2590,2590,2590,0
20230710,183800,195299595,2590,2590,2590,2590,0
20230710,183700,195299595,2590,2590,2590,2590,0
20230710,183600,195299595,2590,2590,2590,2590,0
20230710,183500,195299595,2590,2590,2590,2590,0
20230710,183400,195299595,2590,2590,2590,2590,0
20230710,183300,195299595,2590,2590,2590,2590,0
20230710,183200,195299595,2590,2590,2590,2590,0
20230710,183100,195299595,2590,2590,2590,2590,0
20230710,183000,195299595,2590,2590,2590,2590,0
20230710,182900,195299595,2590,2590,2590,2590,0
20230710,182800,195299595,2590,2590,2590,2590,0
20230710,182700,195299595,2590,2590,2590,2590,0
20230710,182600,195299595,2590,2590,2590,2590,4869
20230710,182500,195299595,2590,2590,2590,2590,0
20230710,182400,195299595,2590,2590,2590,2590,0
20230710,182300,195299595,2590,2590,2590,2590,0
20230710,182200,195299595,2590,2590,2590,2590,0
20230710,182100,195299595,2590,2590,2590,2590,0
20230710,182000,195299595,2590,2590,2590,2590,0
20230710,181900,195299595,2590,2590,2590,2590,0
20230710,181800,195299595,2590,2590,2590,2590,0
20230710,181700,195299595,2590,2590,2590,2590,0
20230710,181600,195299595,2590,2590,2590,2590,0
20230710,181500,195299595,2590,2590,2590,2590,0
20230710,181400,195299595,2590,2590,2590,2590,0
20230710,181300,195299595,2590,2590,2590,2590,0
20230710,181200,195299595,2590,2590,2590,2590,0
20230710,181100,195299595,2590,2590,2590,2590,0
20230710,181000,195299595,2590,2590,2590,2590,0
20230710,180900,195299595,2590,2590,2590,2590,0
20230710,180800,195299595,2590,2590,2590,2590,0
20230710,180700,195299595,2590,2590,2590,2590,0
20230710,180600,195299595,2590,2590,2590,2590,0
20230710,180500,195299595,2590,2590,2590,2590,0
20230710,180400,195299595,2590,2590,2590,2590,0
20230710,180300,195299595,2590,2590,2590,2590,0
20230710,180200,195299595,2590,2590,2590,2590,0
20230710,180100,195299595,2590,2590,2590,2590,0
20230710,180000,195299595,2590,2590,2590,2590,0
20230710,175900,195299595,2590,2590,2590,2590,0
20230710,175800,195299595,2590,2590,2590,2590,0
20230710,175700,195299595,2590,2590,2590,2590,0
20230710,175600,195299595,2590,2590,2590,2590,4869
20230710,175500,195299595,2590,2590,2590,2590,0
20230710,175400,195299595,2590,2590,2590,2590,0
20230710,175300,195299595,2590,2590,2590,2590,0
20230710,175200,195299595,2590,2590,2590,2590,0
20230710,175100,195299595,2590,2590,2590,2590,0
20230710,175000,195299595,2590,2590,2590,2590,0
20230710,174900,195299595,2590,2590,2590,2590,0
20230710,174800,195299595,2590,2590,2590,2590,0
20230710,174700,195299595,2590,2590,2590,2590,0
20230710,174600,195299595,2590,2590,2590,2590,0
20230710,174500,195299595,2590,2590,2590,2590,0
20230710,174400,195299595,2590,2590,2590,2590,0
20230710,174300,195299595,2590,2590,2590,2590,0
20230710,174200,195299595,2590,2590,2590,2590,0
20230710,174100,195299595,2590,2590,2590,2590,0
20230710,174000,195299595,2590,2590,2590,2590,0
20230710,173900,195299595,2590,2590,2590,2590,0
20230710,173800,195299595,2590,2590,2590,2590,0
20230710,173700,195299595,2590,2590,2590,2590,0
20230710,173600,195299595,2590,2590,2590,2590,0
20230710,173500,195299595,2590,2590,2590,2590,0
20230710,173400,195299595,2590,2590,2590,2590,0
20230710,173300,195299595,2590,2590,2590,2590,0
20230710,173200,195299595,2590,2590,2590,2590,0
20230710,173100,195299595,2590,2590,2590,2590,0
20230710,173000,195299595,2590,2590,2590,2590,0
20230710,172900,195299595,2590,2590,2590,2590,0
20230710,172800,195299595,2590,2590,2590,2590,0
20230710,172700,195299595,2590,2590,2590,2590,0
20230710,172600,195299595,2590,2590,2590,2590,4869
20230710,172500,195299595,2590,2590,2590,2590,0
20230710,172400,195299595,2590,2590,2590,2590,0
20230710,172300,195299595,2590,2590,2590,2590,0
20230710,172200,195299595,2590,2590,2590,2590,0
20230710,172100,195299595,2590,2590,2590,2590,0
20230710,172000,195299595,2590,2590,2590,2590,0
20230710,171900,195299595,2590,2590,2590,2590,0
20230710,171800,195299595,2590,2590,2590,2590,0
20230710,171700,195299595,2590,2590,2590,2590,0
20230710,171600,195299595,2590,2590,2590,2590,0
20230710,171500,195299595,2590,2590,2590,2590,0
20230710,171400,195299595,2590,2590,2590,2590,0
20230710,171300,195299595,2590,2590,2590,2590,0
20230710,171200,195299595,2590,2590,2590,2590,0
20230710,171100,195299595,2590,2590,2590,2590,0
20230710,171000,195299595,2590,2590,2590,2590,0
20230710,170900,195299595,2590,2590,2590,2590,0
20230710,170800,195299595,2590,2590,2590,2590,0
20230710,170700,195299595,2590,2590,2590,2590,0
20230710,170600,195299595,2590,2590,2590,2590,0
20230710,170500,195299595,2590,2590,2590,2590,0
20230710,170400,195299595,2590,2590,2590,2590,0
20230710,170300,195299595,2590,2590,2590,2590,0
20230710,170200,195299595,2590,2590,2590,2590,0
20230710,170100,195299595,2590,2590,2590,2590,0
20230710,170000,195299595,2590,2590,2590,2590,0
20230710,165900,195299595,2590,2590,2590,2590,0
20230710,165800,195299595,2590,2590,2590,2590,0
20230710,165700,195299595,2590,2590,2590,2590,0
20230710,165600,195299595,2590,2590,2590,2590,4869
20230710,165500,195299595,2590,2590,2590,2590,0
20230710,165400,195299595,2590,2590,2590,2590,0
20230710,165300,195299595,2590,2590,2590,2590,0
20230710,165200,195299595,2590,2590,2590,2590,0
20230710,165100,195299595,2590,2590,2590,2590,0
20230710,165000,195299595,2590,2590,2590,2590,0
20230710,164900,195299595,2590,2590,2590,2590,0
20230710,164800,195299595,2590,2590,2590,2590,0
20230710,164700,195299595,2590,2590,2590,2590,0
20230710,164600,195299595,2590,2590,2590,2590,0
20230710,164500,195299595,2590,2590,2590,2590,0
20230710,164400,195299595,2590,2590,2590,2590,0
20230710,164300,195299595,2590,2590,2590,2590,0
20230710,164200,195299595,2590,2590,2590,2590,0
20230710,164100,195299595,2590,2590,2590,2590,0
20230710,164000,195299595,2590,2590,2590,2590,0
20230710,163900,195299595,2590,2590,2590,2590,0
20230710,163800,195299595,2590,2590,2590,2590,0
20230710,163700,195299595,2590,2590,2590,2590,0
20230710,163600,195299595,2590,2590,2590,2590,0
20230710,163500,195299595,2590,2590,2590,2590,0
20230710,163400,195299595,2590,2590,2590,2590,0
20230710,163300,195299595,2590,2590,2590,2590,0
20230710,163200,195299595,2590,2590,2590,2590,0
20230710,163100,195299595,2590,2590,2590,2590,0
20230710,163000,195299595,2590,2590,2590,2590,0
20230710,162900,195299595,2590,2590,2590,2590,0
20230710,162800,195299595,2590,2590,2590,2590,0
20230710,162700,195299595,2590,2590,2590,2590,0
20230710,162600,195299595,2590,2590,2590,2590,4869
20230710,162500,195299595,2590,2590,2590,2590,0
20230710,162400,195299595,2590,2590,2590,2590,0
20230710,162300,195299595,2590,2590,2590,2590,0
20230710,162200,195299595,2590,2590,2590,2590,0
20230710,162100,195299595,2590,2590,2590,2590,0
20230710,162000,195299595,2590,2590,2590,2590,0
20230710,161900,195299595,2590,2590,2590,2590,0
20230710,161800,195299595,2590,2590,2590,2590,0
20230710,161700,195299595,2590,2590,2590,2590,0
20230710,161600,195299595,2590,2590,2590,2590,0
20230710,161500,195299595,2590,2590,2590,2590,0
20230710,161400,195299595,2590,2590,2590,2590,0
20230710,161300,195299595,2590,2590,2590,2590,0
20230710,161200,195299595,2590,2590,2590,2590,0
20230710,161100,195299595,2590,2590,2590,2590,0
20230710,161000,195299595,2590,2590,2590,2590,0
20230710,160900,195299595,2590,2590,2590,2590,0
20230710,160800,195299595,2590,2590,2590,2590,0
20230710,160700,195299595,2590,2590,2590,2590,0
20230710,160600,195299595,2590,2590,2590,2590,0
20230710,160500,195299595,2590,2590,2590,2590,0
20230710,160400,195299595,2590,2590,2590,2590,0
20230710,160300,195299595,2590,2590,2590,2590,0
20230710,160200,195299595,2590,2590,2590,2590,0
20230710,160100,195299595,2590,2590,2590,2590,0
20230710,160000,195299595,2590,2590,2590,2590,0
20230710,155900,195299595,2590,2590,2590,2590,0
20230710,155800,195299595,2590,2590,2590,2590,0
20230710,155700,195299595,2590,2590,2590,2590,0
20230710,155600,195299595,2590,2590,2590,2590,4869
20230710,155500,195299595,2590,2590,2590,2590,0
20230710,155400,195299595,2590,2590,2590,2590,0
20230710,155300,195299595,2590,2590,2590,2590,0
20230710,155200,195299595,2590,2590,2590,2590,0
20230710,155100,195299595,2590,2590,2590,2590,0
20230710,155000,195299595,2590,2590,2590,2590,0
20230710,154900,195299595,2590,2590,2590,2590,0
20230710,154800,195299595,2590,2590,2590,2590,0
20230710,154700,195299595,2590,2590,2590,2590,0
20230710,154600,195299595,2590,2590,2590,2590,0
20230710,154500,195299595,2590,2590,2590,2590,0
20230710,154400,195299595,2590,2590,2590,2590,0
20230710,154300,195299595,2590,2590,2590,2590,0
20230710,154200,195299595,2590,2590,2590,2590,0
20230710,154100,195299595,2590,2590,2590,2590,0
20230710,154000,195299595,2590,2590,2590,2590,0
20230710,153900,195299595,2590,2590,2590,2590,0
20230710,153800,195299595,2590,2590,2590,2590,0
20230710,153700,195299595,2590,2590,2590,2590,0
20230710,153600,195299595,2590,2590,2590,2590,0
20230710,153500,195299595,2590,2590,2590,2590,0
20230710,153400,195299595,2590,2590,2590,2590,0
20230710,153300,195299595,2590,2590,2590,2590,0
20230710,153200,195299595,2590,2590,2590,2590,0
20230710,153100,195299595,2590,2590,2590,2590,0
20230710,153000,195299595,2590,2590,2590,2590,4869
20230710,152900,182688885,2585,2585,2585,2585,0
20230710,152800,182688885,2585,2585,2585,2585,0
20230710,152700,182688885,2585,2585,2585,2585,0
20230710,152600,182688885,2585,2585,2585,2585,0
20230710,152500,182688885,2585,2585,2585,2585,0
20230710,152400,182688885,2585,2585,2585,2585,0
20230710,152300,182688885,2585,2585,2585,2585,0
20230710,152200,182688885,2585,2585,2585,2585,0
20230710,152100,182688885,2585,2585,2585,2585,0
20230710,152000,182688885,2585,2585,2585,2585,0
20230710,151900,182688885,2585,2580,2590,2580,27
20230710,151800,182619035,2590,2590,2590,2590,211
20230710,151700,182072545,2590,2580,2590,2580,79
20230710,151600,181868295,2580,2580,2580,2580,20
20230710,151500,181816695,2580,2580,2580,2580,12
20230710,151400,181785735,2580,2580,2580,2580,20
20230710,151300,181734135,2570,2575,2575,2570,708
20230710,151200,179914455,2575,2580,2580,2575,146
20230710,151100,179538445,2580,2580,2580,2575,16
20230710,151000,179497180,2570,2580,2580,2570,1995
20230710,150900,174355105,2580,2580,2580,2580,0
20230710,150800,174355105,2580,2585,2585,2580,104
20230710,150700,174086285,2580,2580,2580,2580,0
20230710,150600,174086285,2580,2580,2580,2580,30
20230710,150500,174008885,2580,2580,2580,2580,140
20230710,150400,173647685,2575,2585,2585,2575,1059
20230710,150300,170917620,2570,2590,2590,2570,2818
20230710,150200,163655590,2590,2595,2595,2585,5832
20230710,150100,148572690,2595,2595,2595,2595,81
20230710,150000,148362495,2595,2580,2600,2575,1182
20230710,145900,145307735,2580,2610,2615,2580,6212
20230710,145800,129148855,2610,2620,2640,2610,1010
20230710,145700,126505135,2615,2630,2645,2610,1944
20230710,145600,121401730,2610,2655,2680,2605,6788
20230710,145500,103397160,2670,2625,2670,2625,4568
20230710,145400,91347165,2745,2745,2745,2745,0
20230710,145300,91347165,2745,2595,2745,2595,11170
20230710,145200,61632430,2590,2590,2590,2590,37
20230710,145100,61536600,2590,2590,2590,2590,13
20230710,145000,61502930,2590,2590,2590,2590,0
20230710,144900,61502930,2590,2590,2590,2590,0
20230710,144800,61502930,2590,2590,2590,2590,1
20230710,144700,61500340,2585,2585,2585,2585,0
20230710,144600,61500340,2585,2585,2585,2585,0
20230710,144500,61500340,2585,2585,2585,2585,0
20230710,144400,61500340,2585,2585,2585,2585,0
20230710,144300,61500340,2585,2585,2585,2585,130
20230710,144200,61164290,2585,2585,2585,2585,0
20230710,144100,61164290,2585,2585,2585,2585,0
20230710,144000,61164290,2585,2585,2585,2585,0
20230710,143900,61164290,2585,2585,2585,2585,0
20230710,143800,61164290,2585,2585,2585,2585,0
20230710,143700,61164290,2585,2585,2585,2585,190
20230710,143600,60673140,2585,2585,2585,2585,35
20230710,143500,60582665,2595,2595,2595,2595,0
20230710,143400,60582665,2595,2595,2595,2595,116
20230710,143300,60281645,2595,2595,2595,2595,0
20230710,143200,60281645,2595,2595,2595,2595,100
20230710,143100,60022145,2595,2595,2595,2595,0
20230710,143000,60022145,2595,2595,2595,2595,0
20230710,142900,60022145,2595,2595,2595,2595,0
20230710,142800,60022145,2595,2595,2595,2595,0
20230710,142700,60022145,2595,2595,2595,2595,0
20230710,142600,60022145,2595,2595,2595,2595,0
20230710,142500,60022145,2595,2595,2595,2595,0
20230710,142400,60022145,2595,2595,2595,2595,0
20230710,142300,60022145,2595,2595,2595,2595,0
20230710,142200,60022145,2595,2595,2595,2595,0
20230710,142100,60022145,2595,2595,2595,2595,0
20230710,142000,60022145,2595,2595,2595,2595,0
20230710,141900,60022145,2595,2595,2595,2595,0
20230710,141800,60022145,2595,2595,2595,2595,0
20230710,141700,60022145,2595,2585,2595,2575,1170
20230710,141600,57007735,2585,2585,2585,2585,0
20230710,141500,57007735,2585,2585,2585,2585,0
20230710,141400,57007735,2585,2585,2585,2585,0
20230710,141300,57007735,2585,2585,2585,2585,0
20230710,141200,57007735,2585,2585,2585,2585,0
20230710,141100,57007735,2585,2585,2585,2585,0
20230710,141000,57007735,2585,2585,2585,2585,40
20230710,140900,56904335,2585,2590,2590,2585,25
20230710,140800,56839595,2590,2590,2590,2590,0
20230710,140700,56839595,2590,2590,2590,2590,0
20230710,140600,56839595,2590,2590,2590,2590,190
20230710,140500,56347495,2590,2590,2590,2590,15
20230710,140400,56308645,2590,2585,2590,2585,178
20230710,140300,55848465,2585,2585,2585,2585,0
20230710,140200,55848465,2585,2585,2585,2585,0
20230710,140100,55848465,2585,2585,2585,2585,10
20230710,140000,55822615,2585,2585,2585,2585,10
20230710,135900,55796765,2585,2585,2585,2585,19
20230710,135800,55747650,2585,2585,2585,2585,2
20230710,135700,55742480,2585,2580,2585,2580,60
20230710,135600,55587630,2585,2585,2585,2585,39
20230710,135500,55486815,2590,2590,2590,2590,0
20230710,135400,55486815,2590,2580,2590,2580,529
20230710,135300,54119615,2580,2580,2580,2580,0
20230710,135200,54119615,2580,2580,2580,2580,0
20230710,135100,54119615,2580,2580,2580,2580,0
20230710,135000,54119615,2580,2580,2580,2580,0
20230710,134900,54119615,2580,2580,2580,2580,1
20230710,134800,54117035,2575,2575,2575,2575,50
20230710,134700,53988285,2570,2570,2570,2570,0
20230710,134600,53988285,2570,2570,2570,2570,0
20230710,134500,53988285,2570,2570,2570,2570,12
20230710,134400,53957445,2580,2580,2580,2580,0
20230710,134300,53957445,2580,2580,2580,2580,0
20230710,134200,53957445,2580,2580,2580,2580,0
20230710,134100,53957445,2580,2580,2580,2580,0
20230710,134000,53957445,2580,2575,2580,2575,5490
20230710,133900,39816275,2570,2570,2570,2570,0
20230710,133800,39816275,2570,2570,2570,2570,0
20230710,133700,39816275,2570,2570,2570,2570,0
20230710,133600,39816275,2570,2570,2570,2570,0
20230710,133500,39816275,2570,2570,2570,2570,0
20230710,133400,39816275,2570,2570,2570,2570,22
20230710,133300,39759735,2570,2570,2570,2570,0
20230710,133200,39759735,2570,2570,2570,2570,0
20230710,133100,39759735,2570,2570,2570,2570,34
20230710,133000,39672355,2570,2570,2570,2570,0
20230710,132900,39672355,2570,2570,2570,2570,0
20230710,132800,39672355,2570,2570,2570,2570,0
20230710,132700,39672355,2570,2570,2570,2570,0
20230710,132600,39672355,2570,2570,2570,2570,0
20230710,132500,39672355,2570,2570,2570,2570,0
20230710,132400,39672355,2570,2570,2570,2570,217
20230710,132300,39114665,2570,2570,2570,2570,0
20230710,132200,39114665,2570,2570,2570,2570,0
20230710,132100,39114665,2570,2570,2570,2570,0
20230710,132000,39114665,2570,2570,2570,2570,0
20230710,131900,39114665,2570,2570,2570,2570,0
20230710,131800,39114665,2570,2570,2570,2570,58
20230710,131700,38965605,2570,2570,2570,2570,0
20230710,131600,38965605,2570,2570,2570,2570,0
20230710,131500,38965605,2570,2570,2570,2570,0
20230710,131400,38965605,2570,2570,2570,2570,0
20230710,131300,38965605,2570,2570,2570,2570,0
20230710,131200,38965605,2570,2570,2570,2570,0
20230710,131100,38965605,2570,2570,2570,2570,0
20230710,131000,38965605,2570,2570,2570,2570,0
20230710,130900,38965605,2570,2570,2570,2570,0
20230710,130800,38965605,2570,2570,2570,2570,1
20230710,130700,38963035,2575,2575,2575,2575,0
20230710,130600,38963035,2575,2575,2575,2575,0
20230710,130500,38963035,2575,2575,2575,2575,0
20230710,130400,38963035,2575,2575,2575,2575,0
20230710,130300,38963035,2575,2575,2575,2575,0
20230710,130200,38963035,2575,2575,2575,2575,0
20230710,130100,38963035,2575,2575,2575,2575,3
20230710,130000,38955310,2575,2575,2575,2575,41
20230710,125900,38849735,2575,2575,2575,2575,120
20230710,125800,38540735,2570,2570,2570,2570,50
20230710,125700,38412235,2575,2575,2575,2575,0
20230710,125600,38412235,2575,2575,2575,2575,0
20230710,125500,38412235,2575,2575,2575,2575,0
20230710,125400,38412235,2575,2575,2575,2575,0
20230710,125300,38412235,2575,2575,2575,2575,0
20230710,125200,38412235,2575,2575,2575,2575,0
20230710,125100,38412235,2575,2575,2575,2575,0
20230710,125000,38412235,2575,2575,2575,2575,0
20230710,124900,38412235,2575,2575,2575,2575,0
20230710,124800,38412235,2575,2575,2575,2575,0
20230710,124700,38412235,2575,2575,2575,2575,0
20230710,124600,38412235,2575,2575,2575,2575,0
20230710,124500,38412235,2575,2575,2575,2575,0
20230710,124400,38412235,2575,2575,2575,2575,0
20230710,124300,38412235,2575,2575,2575,2575,0
20230710,124200,38412235,2575,2575,2575,2575,0
20230710,124100,38412235,2575,2575,2575,2575,0
20230710,124000,38412235,2575,2575,2575,2575,0
20230710,123900,38412235,2575,2575,2575,2575,0
20230710,123800,38412235,2575,2575,2575,2575,0
20230710,123700,38412235,2575,2575,2575,2575,0
20230710,123600,38412235,2575,2570,2575,2570,501
20230710,123500,37124660,2575,2575,2575,2575,0
20230710,123400,37124660,2575,2575,2575,2575,0
20230710,123300,37124660,2575,2575,2575,2575,0
20230710,123200,37124660,2575,2575,2575,2575,0
20230710,123100,37124660,2575,2575,2575,2575,7
20230710,123000,37106635,2575,2575,2575,2575,0
20230710,122900,37106635,2575,2575,2575,2575,0
20230710,122800,37106635,2575,2575,2575,2575,210
20230710,122700,36565885,2580,2580,2580,2580,0
20230710,122600,36565885,2580,2580,2580,2580,0
20230710,122500,36565885,2580,2580,2580,2580,0
20230710,122400,36565885,2580,2580,2580,2580,0
20230710,122300,36565885,2580,2580,2580,2580,0
20230710,122200,36565885,2580,2580,2580,2580,0
20230710,122100,36565885,2580,2580,2580,2580,0
20230710,122000,36565885,2580,2580,2580,2580,0
20230710,121900,36565885,2580,2580,2580,2580,0
20230710,121800,36565885,2580,2580,2580,2580,0
20230710,121700,36565885,2580,2580,2580,2580,0
20230710,121600,36565885,2580,2580,2580,2580,0
20230710,121500,36565885,2580,2580,2580,2580,204
20230710,121400,36039565,2575,2575,2575,2575,0
20230710,121300,36039565,2575,2575,2575,2575,0
20230710,121200,36039565,2575,2575,2575,2575,0
20230710,121100,36039565,2575,2575,2575,2575,0
20230710,121000,36039565,2575,2575,2575,2575,0
20230710,120900,36039565,2575,2575,2575,2575,0
20230710,120800,36039565,2575,2575,2575,2575,0
20230710,120700,36039565,2575,2575,2575,2575,0
20230710,120600,36039565,2575,2575,2575,2575,0
20230710,120500,36039565,2575,2575,2575,2575,0
20230710,120400,36039565,2575,2575,2575,2575,0
20230710,120300,36039565,2575,2575,2575,2575,0
20230710,120200,36039565,2575,2575,2575,2575,0
20230710,120100,36039565,2575,2575,2575,2575,0
20230710,120000,36039565,2575,2575,2575,2575,0
20230710,115900,36039565,2575,2575,2575,2575,0
20230710,115800,36039565,2575,2575,2575,2575,0
20230710,115700,36039565,2575,2575,2575,2575,10
20230710,115600,36013815,2570,2570,2570,2570,0
20230710,115500,36013815,2570,2570,2570,2570,0
20230710,115400,36013815,2570,2570,2570,2570,0
20230710,115300,36013815,2570,2570,2570,2570,19
20230710,115200,35964985,2560,2560,2560,2560,0
20230710,115100,35964985,2560,2560,2560,2560,0
20230710,115000,35964985,2560,2560,2560,2560,0
20230710,114900,35964985,2560,2560,2560,2560,0
20230710,114800,35964985,2560,2560,2560,2560,0
20230710,114700,35964985,2560,2560,2560,2560,0
20230710,114600,35964985,2560,2560,2560,2560,0
20230710,114500,35964985,2560,2560,2560,2560,0
20230710,114400,35964985,2560,2560,2560,2560,0
20230710,114300,35964985,2560,2560,2560,2560,0
20230710,114200,35964985,2560,2560,2560,2560,0
20230710,114100,35964985,2560,2560,2560,2560,0
20230710,114000,35964985,2560,2580,2580,2560,586
20230710,113900,34461910,2585,2585,2585,2585,0
20230710,113800,34461910,2585,2585,2585,2585,0
20230710,113700,34461910,2585,2585,2585,2585,0
20230710,113600,34461910,2585,2585,2585,2585,0
20230710,113500,34461910,2585,2585,2585,2585,0
20230710,113400,34461910,2585,2585,2585,2585,0
20230710,113300,34461910,2585,2585,2585,2585,0
20230710,113200,34461910,2585,2585,2585,2585,0
20230710,113100,34461910,2585,2585,2585,2585,0
20230710,113000,34461910,2585,2585,2585,2585,0
20230710,112900,34461910,2585,2585,2585,2585,0
20230710,112800,34461910,2585,2585,2585,2585,0
20230710,112700,34461910,2585,2585,2585,2585,0
20230710,112600,34461910,2585,2585,2585,2585,19
20230710,112500,34412795,2590,2590,2590,2590,0
20230710,112400,34412795,2590,2590,2590,2590,0
20230710,112300,34412795,2590,2590,2590,2590,0
20230710,112200,34412795,2590,2590,2590,2590,0
20230710,112100,34412795,2590,2590,2590,2590,0
20230710,112000,34412795,2590,2590,2590,2590,0
20230710,111900,34412795,2590,2590,2590,2590,0
20230710,111800,34412795,2590,2590,2590,2590,0
20230710,111700,34412795,2590,2590,2590,2590,0
20230710,111600,34412795,2590,2575,2590,2575,39
20230710,111500,34312070,2575,2575,2575,2575,0
20230710,111400,34312070,2575,2575,2575,2575,1
20230710,111300,34309495,2575,2575,2575,2575,0
20230710,111200,34309495,2575,2575,2575,2575,125
20230710,111100,33987620,2575,2575,2575,2575,161
20230710,111000,33573045,2575,2575,2575,2575,0
20230710,110900,33573045,2575,2575,2575,2575,0
20230710,110800,33573045,2575,2585,2585,2575,1000
20230710,110700,30997955,2585,2585,2585,2585,0
20230710,110600,30997955,2585,2590,2590,2585,10
20230710,110500,30972095,2590,2590,2590,2590,0
20230710,110400,30972095,2590,2590,2590,2590,0
20230710,110300,30972095,2590,2590,2590,2590,11
20230710,110200,30943605,2590,2590,2590,2590,0
20230710,110100,30943605,2590,2590,2590,2590,0
20230710,110000,30943605,2590,2590,2590,2590,4
20230710,105900,30933245,2590,2590,2590,2590,0
20230710,105800,30933245,2590,2590,2590,2590,0
20230710,105700,30933245,2590,2590,2590,2590,0
20230710,105600,30933245,2590,2590,2590,2590,0
20230710,105500,30933245,2590,2590,2590,2590,2
20230710,105400,30928065,2590,2590,2590,2590,0
20230710,105300,30928065,2590,2590,2590,2590,0
20230710,105200,30928065,2590,2590,2590,2590,0
20230710,105100,30928065,2590,2590,2590,2590,0
20230710,105000,30928065,2590,2590,2590,2590,0
20230710,104900,30928065,2590,2590,2590,2590,0
20230710,104800,30928065,2590,2590,2590,2590,0
20230710,104700,30928065,2590,2590,2590,2590,10
20230710,104600,30902165,2595,2595,2595,2595,0
20230710,104500,30902165,2595,2595,2595,2595,0
20230710,104400,30902165,2595,2595,2595,2595,0
20230710,104300,30902165,2595,2595,2595,2595,0
20230710,104200,30902165,2595,2595,2595,2595,9
20230710,104100,30878810,2595,2595,2595,2595,1
20230710,104000,30876215,2595,2590,2595,2590,12
20230710,103900,30845095,2585,2585,2585,2585,0
20230710,103800,30845095,2585,2585,2585,2585,0
20230710,103700,30845095,2585,2585,2585,2585,4
20230710,103600,30834755,2585,2585,2585,2585,0
20230710,103500,30834755,2585,2585,2585,2585,0
20230710,103400,30834755,2585,2585,2585,2585,2
20230710,103300,30829585,2575,2575,2575,2575,20
20230710,103200,30778085,2565,2565,2565,2565,0
20230710,103100,30778085,2565,2590,2590,2565,600
20230710,103000,29231760,2595,2595,2595,2595,0
20230710,102900,29231760,2595,2595,2595,2595,5
20230710,102800,29218785,2595,2595,2595,2595,15
20230710,102700,29179860,2590,2590,2590,2590,0
20230710,102600,29179860,2590,2590,2590,2590,0
20230710,102500,29179860,2590,2590,2590,2590,8
20230710,102400,29159140,2590,2590,2590,2590,8
20230710,102300,29138420,2590,2590,2590,2590,9
20230710,102200,29115110,2590,2590,2590,2590,695
20230710,102100,27315060,2590,2590,2590,2590,0
20230710,102000,27315060,2590,2590,2590,2590,12
20230710,101900,27283980,2590,2590,2590,2590,255
20230710,101800,26623530,2590,2590,2590,2590,733
20230710,101700,24725060,2590,2590,2590,2590,0
20230710,101600,24725060,2590,2590,2590,2590,0
20230710,101500,24725060,2590,2590,2590,2590,0
20230710,101400,24725060,2590,2590,2590,2590,0
20230710,101300,24725060,2590,2590,2590,2590,0
20230710,101200,24725060,2590,2590,2590,2590,0
20230710,101100,24725060,2590,2590,2590,2590,0
20230710,101000,24725060,2590,2590,2590,2590,0
20230710,100900,24725060,2590,2590,2590,2590,0
20230710,100800,24725060,2590,2590,2590,2590,0
20230710,100700,24725060,2590,2590,2590,2590,0
20230710,100600,24725060,2590,2590,2590,2590,0
20230710,100500,24725060,2590,2590,2590,2590,1
20230710,100400,24722470,2570,2570,2570,2570,0
20230710,100300,24722470,2570,2570,2570,2570,0
20230710,100200,24722470,2570,2570,2570,2570,0
20230710,100100,24722470,2570,2570,2570,2570,0
20230710,100000,24722470,2570,2570,2570,2570,0
20230710,095900,24722470,2570,2570,2570,2570,0
20230710,095800,24722470,2570,2570,2570,2570,0
20230710,095700,24722470,2570,2570,2570,2570,0
20230710,095600,24722470,2570,2585,2585,2570,10
20230710,095500,24696710,2590,2590,2590,2590,0
20230710,095400,24696710,2590,2590,2590,2590,0
20230710,095300,24696710,2590,2590,2590,2590,0
20230710,095200,24696710,2590,2590,2590,2590,0
20230710,095100,24696710,2590,2590,2590,2590,1
20230710,095000,24694120,2580,2580,2580,2580,0
20230710,094900,24694120,2580,2580,2580,2580,0
20230710,094800,24694120,2580,2580,2580,2580,0
20230710,094700,24694120,2580,2580,2580,2580,57
20230710,094600,24547060,2580,2585,2585,2580,221
20230710,094500,23976695,2585,2585,2585,2585,0
20230710,094400,23976695,2585,2585,2585,2585,1
20230710,094300,23974110,2585,2585,2585,2585,2
20230710,094200,23968940,2580,2580,2580,2580,0
20230710,094100,23968940,2580,2585,2585,2580,104
20230710,094000,23700600,2595,2595,2595,2595,0
20230710,093900,23700600,2595,2580,2595,2580,101
20230710,093800,23440005,2595,2595,2595,2595,0
20230710,093700,23440005,2595,2595,2595,2595,2
20230710,093600,23434815,2595,2590,2595,2590,278
20230710,093500,22714790,2590,2580,2590,2580,238
20230710,093400,22098750,2575,2570,2575,2570,2221
20230710,093300,16390675,2570,2570,2570,2565,534
20230710,093200,15018300,2570,2570,2570,2570,2
20230710,093100,15013160,2570,2570,2570,2570,2
20230710,093000,15008020,2570,2570,2570,2570,0
20230710,092900,15008020,2570,2570,2570,2570,1
20230710,092800,15005450,2565,2565,2565,2565,3
20230710,092700,14997755,2570,2570,2570,2570,3
20230710,092600,14990045,2575,2575,2575,2575,21
20230710,092500,14935970,2575,2580,2580,2575,64
20230710,092400,14771165,2580,2580,2580,2580,0
20230710,092300,14771165,2580,2575,2580,2575,4
20230710,092200,14760860,2580,2580,2580,2580,1
20230710,092100,14758280,2585,2585,2585,2585,101
20230710,092000,14497195,2605,2605,2605,2605,0
20230710,091900,14497195,2605,2600,2610,2600,204
20230710,091800,13966110,2600,2565,2600,2565,417
20230710,091700,12891370,2565,2565,2565,2565,0
20230710,091600,12891370,2565,2560,2565,2560,147
20230710,091500,12514365,2545,2550,2555,2545,1411
20230710,091400,8919710,2545,2550,2550,2545,117
20230710,091300,8621915,2550,2550,2550,2550,1
20230710,091200,8619365,2545,2545,2550,2545,1318
20230710,091100,5264320,2540,2540,2540,2540,15
20230710,091000,5226220,2540,2540,2540,2540,660
20230710,090900,3549820,2540,2535,2540,2535,484
20230710,090800,2321580,2540,2540,2540,2535,381
20230710,090700,1353945,2540,2540,2540,2540,12
20230710,090600,1323465,2545,2550,2550,2545,125
20230710,090500,1005320,2555,2555,2555,2555,0
20230710,090400,1005320,2555,2555,2555,2555,0
20230710,090300,1005320,2555,2555,2555,2555,10
20230710,090200,979770,2560,2560,2560,2560,0
20230710,090100,979770,2560,2560,2560,2560,0
20230710,090000,979770,2560,2565,2565,2560,382