KissMeData/026040/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190500,45610310,2655,2655,2655,2655,801
20230712,190400,45610310,2655,2655,2655,2655,0
20230712,190300,45610310,2655,2655,2655,2655,0
20230712,190200,45610310,2655,2655,2655,2655,0
20230712,190100,45610310,2655,2655,2655,2655,0
20230712,190000,45610310,2655,2655,2655,2655,0
20230712,185900,45610310,2655,2655,2655,2655,0
20230712,185800,45610310,2655,2655,2655,2655,0
20230712,185700,45610310,2655,2655,2655,2655,0
20230712,185600,45610310,2655,2655,2655,2655,0
20230712,185500,45610310,2655,2655,2655,2655,0
20230712,185400,45610310,2655,2655,2655,2655,0
20230712,185300,45610310,2655,2655,2655,2655,0
20230712,185200,45610310,2655,2655,2655,2655,0
20230712,185100,45610310,2655,2655,2655,2655,0
20230712,185000,45610310,2655,2655,2655,2655,0
20230712,184900,45610310,2655,2655,2655,2655,0
20230712,184800,45610310,2655,2655,2655,2655,0
20230712,184700,45610310,2655,2655,2655,2655,0
20230712,184600,45610310,2655,2655,2655,2655,0
20230712,184500,45610310,2655,2655,2655,2655,0
20230712,184400,45610310,2655,2655,2655,2655,0
20230712,184300,45610310,2655,2655,2655,2655,0
20230712,184200,45610310,2655,2655,2655,2655,0
20230712,184100,45610310,2655,2655,2655,2655,0
20230712,184000,45610310,2655,2655,2655,2655,0
20230712,183900,45610310,2655,2655,2655,2655,0
20230712,183800,45610310,2655,2655,2655,2655,0
20230712,183700,45610310,2655,2655,2655,2655,0
20230712,183600,45610310,2655,2655,2655,2655,0
20230712,183500,45610310,2655,2655,2655,2655,801
20230712,183400,45610310,2655,2655,2655,2655,0
20230712,183300,45610310,2655,2655,2655,2655,0
20230712,183200,45610310,2655,2655,2655,2655,0
20230712,183100,45610310,2655,2655,2655,2655,0
20230712,183000,45610310,2655,2655,2655,2655,0
20230712,182900,45610310,2655,2655,2655,2655,0
20230712,182800,45610310,2655,2655,2655,2655,0
20230712,182700,45610310,2655,2655,2655,2655,0
20230712,182600,45610310,2655,2655,2655,2655,0
20230712,182500,45610310,2655,2655,2655,2655,0
20230712,182400,45610310,2655,2655,2655,2655,0
20230712,182300,45610310,2655,2655,2655,2655,0
20230712,182200,45610310,2655,2655,2655,2655,0
20230712,182100,45610310,2655,2655,2655,2655,0
20230712,182000,45610310,2655,2655,2655,2655,0
20230712,181900,45610310,2655,2655,2655,2655,0
20230712,181800,45610310,2655,2655,2655,2655,0
20230712,181700,45610310,2655,2655,2655,2655,0
20230712,181600,45610310,2655,2655,2655,2655,0
20230712,181500,45610310,2655,2655,2655,2655,0
20230712,181400,45610310,2655,2655,2655,2655,0
20230712,181300,45610310,2655,2655,2655,2655,0
20230712,181200,45610310,2655,2655,2655,2655,0
20230712,181100,45610310,2655,2655,2655,2655,0
20230712,181000,45610310,2655,2655,2655,2655,0
20230712,180900,45610310,2655,2655,2655,2655,0
20230712,180800,45610310,2655,2655,2655,2655,0
20230712,180700,45610310,2655,2655,2655,2655,0
20230712,180600,45610310,2655,2655,2655,2655,0
20230712,180500,45610310,2655,2655,2655,2655,801
20230712,180400,45610310,2655,2655,2655,2655,0
20230712,180300,45610310,2655,2655,2655,2655,0
20230712,180200,45610310,2655,2655,2655,2655,0
20230712,180100,45610310,2655,2655,2655,2655,0
20230712,180000,45610310,2655,2655,2655,2655,0
20230712,175900,45610310,2655,2655,2655,2655,0
20230712,175800,45610310,2655,2655,2655,2655,0
20230712,175700,45610310,2655,2655,2655,2655,0
20230712,175600,45610310,2655,2655,2655,2655,0
20230712,175500,45610310,2655,2655,2655,2655,0
20230712,175400,45610310,2655,2655,2655,2655,0
20230712,175300,45610310,2655,2655,2655,2655,0
20230712,175200,45610310,2655,2655,2655,2655,0
20230712,175100,45610310,2655,2655,2655,2655,0
20230712,175000,45610310,2655,2655,2655,2655,0
20230712,174900,45610310,2655,2655,2655,2655,0
20230712,174800,45610310,2655,2655,2655,2655,0
20230712,174700,45610310,2655,2655,2655,2655,0
20230712,174600,45610310,2655,2655,2655,2655,0
20230712,174500,45610310,2655,2655,2655,2655,0
20230712,174400,45610310,2655,2655,2655,2655,0
20230712,174300,45610310,2655,2655,2655,2655,0
20230712,174200,45610310,2655,2655,2655,2655,0
20230712,174100,45610310,2655,2655,2655,2655,0
20230712,174000,45610310,2655,2655,2655,2655,0
20230712,173900,45610310,2655,2655,2655,2655,0
20230712,173800,45610310,2655,2655,2655,2655,0
20230712,173700,45610310,2655,2655,2655,2655,0
20230712,173600,45610310,2655,2655,2655,2655,0
20230712,173500,45610310,2655,2655,2655,2655,801
20230712,173400,45610310,2655,2655,2655,2655,0
20230712,173300,45610310,2655,2655,2655,2655,0
20230712,173200,45610310,2655,2655,2655,2655,0
20230712,173100,45610310,2655,2655,2655,2655,0
20230712,173000,45610310,2655,2655,2655,2655,0
20230712,172900,45610310,2655,2655,2655,2655,0
20230712,172800,45610310,2655,2655,2655,2655,0
20230712,172700,45610310,2655,2655,2655,2655,0
20230712,172600,45610310,2655,2655,2655,2655,0
20230712,172500,45610310,2655,2655,2655,2655,0
20230712,172400,45610310,2655,2655,2655,2655,0
20230712,172300,45610310,2655,2655,2655,2655,0
20230712,172200,45610310,2655,2655,2655,2655,0
20230712,172100,45610310,2655,2655,2655,2655,0
20230712,172000,45610310,2655,2655,2655,2655,0
20230712,171900,45610310,2655,2655,2655,2655,0
20230712,171800,45610310,2655,2655,2655,2655,0
20230712,171700,45610310,2655,2655,2655,2655,0
20230712,171600,45610310,2655,2655,2655,2655,0
20230712,171500,45610310,2655,2655,2655,2655,0
20230712,171400,45610310,2655,2655,2655,2655,0
20230712,171300,45610310,2655,2655,2655,2655,0
20230712,171200,45610310,2655,2655,2655,2655,0
20230712,171100,45610310,2655,2655,2655,2655,0
20230712,171000,45610310,2655,2655,2655,2655,0
20230712,170900,45610310,2655,2655,2655,2655,0
20230712,170800,45610310,2655,2655,2655,2655,0
20230712,170700,45610310,2655,2655,2655,2655,0
20230712,170600,45610310,2655,2655,2655,2655,0
20230712,170500,45610310,2655,2655,2655,2655,801
20230712,170400,45610310,2655,2655,2655,2655,0
20230712,170300,45610310,2655,2655,2655,2655,0
20230712,170200,45610310,2655,2655,2655,2655,0
20230712,170100,45610310,2655,2655,2655,2655,0
20230712,170000,45610310,2655,2655,2655,2655,0
20230712,165900,45610310,2655,2655,2655,2655,0
20230712,165800,45610310,2655,2655,2655,2655,0
20230712,165700,45610310,2655,2655,2655,2655,0
20230712,165600,45610310,2655,2655,2655,2655,0
20230712,165500,45610310,2655,2655,2655,2655,0
20230712,165400,45610310,2655,2655,2655,2655,0
20230712,165300,45610310,2655,2655,2655,2655,0
20230712,165200,45610310,2655,2655,2655,2655,0
20230712,165100,45610310,2655,2655,2655,2655,0
20230712,165000,45610310,2655,2655,2655,2655,0
20230712,164900,45610310,2655,2655,2655,2655,0
20230712,164800,45610310,2655,2655,2655,2655,0
20230712,164700,45610310,2655,2655,2655,2655,0
20230712,164600,45610310,2655,2655,2655,2655,0
20230712,164500,45610310,2655,2655,2655,2655,0
20230712,164400,45610310,2655,2655,2655,2655,0
20230712,164300,45610310,2655,2655,2655,2655,0
20230712,164200,45610310,2655,2655,2655,2655,0
20230712,164100,45610310,2655,2655,2655,2655,0
20230712,164000,45610310,2655,2655,2655,2655,0
20230712,163900,45610310,2655,2655,2655,2655,0
20230712,163800,45610310,2655,2655,2655,2655,0
20230712,163700,45610310,2655,2655,2655,2655,0
20230712,163600,45610310,2655,2655,2655,2655,0
20230712,163500,45610310,2655,2655,2655,2655,801
20230712,163400,45610310,2655,2655,2655,2655,0
20230712,163300,45610310,2655,2655,2655,2655,0
20230712,163200,45610310,2655,2655,2655,2655,0
20230712,163100,45610310,2655,2655,2655,2655,0
20230712,163000,45610310,2655,2655,2655,2655,0
20230712,162900,45610310,2655,2655,2655,2655,0
20230712,162800,45610310,2655,2655,2655,2655,0
20230712,162700,45610310,2655,2655,2655,2655,0
20230712,162600,45610310,2655,2655,2655,2655,0
20230712,162500,45610310,2655,2655,2655,2655,0
20230712,162400,45610310,2655,2655,2655,2655,0
20230712,162300,45610310,2655,2655,2655,2655,0
20230712,162200,45610310,2655,2655,2655,2655,0
20230712,162100,45610310,2655,2655,2655,2655,0
20230712,162000,45610310,2655,2655,2655,2655,0
20230712,161900,45610310,2655,2655,2655,2655,0
20230712,161800,45610310,2655,2655,2655,2655,0
20230712,161700,45610310,2655,2655,2655,2655,0
20230712,161600,45610310,2655,2655,2655,2655,0
20230712,161500,45610310,2655,2655,2655,2655,0
20230712,161400,45610310,2655,2655,2655,2655,0
20230712,161300,45610310,2655,2655,2655,2655,0
20230712,161200,45610310,2655,2655,2655,2655,0
20230712,161100,45610310,2655,2655,2655,2655,0
20230712,161000,45610310,2655,2655,2655,2655,0
20230712,160900,45610310,2655,2655,2655,2655,0
20230712,160800,45610310,2655,2655,2655,2655,0
20230712,160700,45610310,2655,2655,2655,2655,0
20230712,160600,45610310,2655,2655,2655,2655,0
20230712,160500,45610310,2655,2655,2655,2655,801
20230712,160400,45610310,2655,2655,2655,2655,0
20230712,160300,45610310,2655,2655,2655,2655,0
20230712,160200,45610310,2655,2655,2655,2655,0
20230712,160100,45610310,2655,2655,2655,2655,0
20230712,160000,45610310,2655,2655,2655,2655,0
20230712,155900,45610310,2655,2655,2655,2655,0
20230712,155800,45610310,2655,2655,2655,2655,0
20230712,155700,45610310,2655,2655,2655,2655,0
20230712,155600,45610310,2655,2655,2655,2655,0
20230712,155500,45610310,2655,2655,2655,2655,0
20230712,155400,45610310,2655,2655,2655,2655,0
20230712,155300,45610310,2655,2655,2655,2655,0
20230712,155200,45610310,2655,2655,2655,2655,0
20230712,155100,45610310,2655,2655,2655,2655,0
20230712,155000,45610310,2655,2655,2655,2655,0
20230712,154900,45610310,2655,2655,2655,2655,0
20230712,154800,45610310,2655,2655,2655,2655,0
20230712,154700,45610310,2655,2655,2655,2655,0
20230712,154600,45610310,2655,2655,2655,2655,0
20230712,154500,45610310,2655,2655,2655,2655,0
20230712,154400,45610310,2655,2655,2655,2655,0
20230712,154300,45610310,2655,2655,2655,2655,0
20230712,154200,45610310,2655,2655,2655,2655,0
20230712,154100,45610310,2655,2655,2655,2655,0
20230712,154000,45610310,2655,2655,2655,2655,0
20230712,153900,45610310,2655,2655,2655,2655,0
20230712,153800,45610310,2655,2655,2655,2655,0
20230712,153700,45610310,2655,2655,2655,2655,0
20230712,153600,45610310,2655,2655,2655,2655,0
20230712,153500,45610310,2655,2655,2655,2655,801
20230712,153400,45610310,2655,2655,2655,2655,0
20230712,153300,45610310,2655,2655,2655,2655,0
20230712,153200,45610310,2655,2655,2655,2655,0
20230712,153100,45610310,2655,2655,2655,2655,0
20230712,153000,45610310,2655,2655,2655,2655,801
20230712,152900,43483655,2635,2635,2635,2635,0
20230712,152800,43483655,2635,2635,2635,2635,0
20230712,152700,43483655,2635,2635,2635,2635,0
20230712,152600,43483655,2635,2635,2635,2635,0
20230712,152500,43483655,2635,2635,2635,2635,0
20230712,152400,43483655,2635,2635,2635,2635,0
20230712,152300,43483655,2635,2635,2635,2635,0
20230712,152200,43483655,2635,2635,2635,2635,0
20230712,152100,43483655,2635,2635,2635,2635,0
20230712,152000,43483655,2635,2635,2635,2635,0
20230712,151900,43483655,2635,2635,2635,2635,1
20230712,151800,43481020,2635,2635,2635,2635,1
20230712,151700,43478385,2630,2635,2635,2630,6
20230712,151600,43462600,2625,2635,2635,2625,15
20230712,151500,43423085,2625,2625,2635,2625,72
20230712,151400,43234020,2615,2615,2615,2615,1
20230712,151300,43231405,2615,2615,2615,2615,2
20230712,151200,43226175,2615,2625,2625,2615,23
20230712,151100,43166020,2625,2625,2625,2625,1
20230712,151000,43163395,2630,2630,2630,2630,1
20230712,150900,43160765,2630,2630,2630,2630,1
20230712,150800,43158135,2625,2625,2625,2625,1
20230712,150700,43155510,2625,2625,2625,2625,2
20230712,150600,43150260,2625,2625,2625,2625,1
20230712,150500,43147635,2615,2630,2630,2615,31
20230712,150400,43066555,2630,2630,2630,2630,1
20230712,150300,43063925,2630,2630,2630,2630,2
20230712,150200,43058665,2630,2630,2630,2630,1
20230712,150100,43056035,2630,2630,2630,2630,1
20230712,150000,43053405,2625,2625,2625,2625,2
20230712,145900,43048155,2625,2625,2625,2625,1
20230712,145800,43045530,2625,2625,2625,2625,1
20230712,145700,43042905,2625,2625,2625,2625,1
20230712,145600,43040280,2625,2625,2625,2625,1
20230712,145500,43037655,2625,2625,2625,2625,1
20230712,145400,43035030,2625,2625,2635,2625,78
20230712,145300,42830070,2620,2620,2620,2620,383
20230712,145200,41826610,2615,2620,2625,2615,546
20230712,145100,40395120,2620,2615,2620,2610,1034
20230712,145000,37686765,2615,2615,2615,2615,2
20230712,144900,37681535,2615,2615,2615,2615,39
20230712,144800,37579550,2615,2615,2615,2615,1
20230712,144700,37576935,2620,2620,2620,2620,2
20230712,144600,37571695,2620,2620,2620,2620,1
20230712,144500,37569075,2620,2620,2620,2620,1
20230712,144400,37566455,2620,2620,2620,2620,2
20230712,144300,37561215,2620,2620,2620,2620,2
20230712,144200,37555975,2620,2620,2620,2620,2
20230712,144100,37550735,2620,2620,2620,2620,2
20230712,144000,37545495,2620,2610,2620,2600,73
20230712,143900,37354880,2635,2625,2635,2625,71
20230712,143800,37168155,2630,2620,2630,2610,116
20230712,143700,36864255,2620,2610,2625,2605,1233
20230712,143600,33644830,2610,2610,2610,2610,1
20230712,143500,33642220,2610,2610,2610,2610,1
20230712,143400,33639610,2610,2605,2610,2605,2
20230712,143300,33634395,2605,2605,2605,2605,1
20230712,143200,33631790,2605,2605,2605,2605,1
20230712,143100,33629185,2610,2600,2610,2600,101
20230712,143000,33366070,2600,2600,2600,2600,1
20230712,142900,33363470,2600,2600,2600,2600,1
20230712,142800,33360870,2600,2600,2600,2600,2
20230712,142700,33355670,2600,2600,2600,2600,1
20230712,142600,33353070,2600,2600,2600,2600,1
20230712,142500,33350470,2600,2600,2600,2600,1
20230712,142400,33347870,2600,2600,2600,2600,1
20230712,142300,33345270,2600,2600,2600,2600,1
20230712,142200,33342670,2600,2600,2600,2600,2
20230712,142100,33337470,2600,2600,2600,2600,1
20230712,142000,33334870,2600,2600,2600,2600,1
20230712,141900,33332270,2595,2595,2595,2595,1
20230712,141800,33329675,2595,2595,2595,2595,1
20230712,141700,33327080,2595,2595,2595,2595,1
20230712,141600,33324485,2595,2595,2595,2595,1
20230712,141500,33321890,2595,2595,2595,2595,2
20230712,141400,33316700,2595,2595,2595,2595,1
20230712,141300,33314105,2595,2595,2595,2595,1
20230712,141200,33311510,2600,2600,2600,2600,1
20230712,141100,33308910,2600,2600,2600,2600,1
20230712,141000,33306310,2600,2600,2600,2600,1
20230712,140900,33303710,2600,2600,2600,2600,2
20230712,140800,33298510,2600,2600,2600,2600,1
20230712,140700,33295910,2600,2600,2600,2600,1
20230712,140600,33293310,2600,2600,2600,2600,1
20230712,140500,33290710,2595,2595,2595,2595,1
20230712,140400,33288115,2595,2595,2595,2595,1
20230712,140300,33285520,2595,2595,2595,2595,1
20230712,140200,33282925,2600,2600,2600,2600,67
20230712,140100,33108725,2590,2590,2590,2590,1
20230712,140000,33106135,2595,2595,2595,2595,1
20230712,135900,33103540,2595,2595,2595,2595,1
20230712,135800,33100945,2590,2605,2605,2590,107
20230712,135700,32823285,2605,2605,2605,2605,1
20230712,135600,32820680,2605,2605,2605,2605,2
20230712,135500,32815470,2605,2605,2605,2605,1
20230712,135400,32812865,2605,2605,2605,2605,1
20230712,135300,32810260,2605,2605,2605,2605,1
20230712,135200,32807655,2605,2605,2605,2605,1
20230712,135100,32805050,2605,2605,2605,2605,1
20230712,135000,32802445,2600,2600,2600,2600,1
20230712,134900,32799845,2605,2595,2605,2595,35
20230712,134800,32708860,2600,2600,2600,2595,11
20230712,134700,32680270,2600,2600,2600,2600,1
20230712,134600,32677670,2600,2595,2600,2595,193
20230712,134500,32176710,2595,2595,2595,2595,1
20230712,134400,32174115,2595,2595,2595,2595,1
20230712,134300,32171520,2595,2595,2595,2595,2
20230712,134200,32166330,2595,2595,2595,2595,1
20230712,134100,32163735,2595,2595,2595,2595,1
20230712,134000,32161140,2595,2595,2595,2595,1
20230712,133900,32158545,2595,2595,2595,2595,1
20230712,133800,32155950,2595,2595,2595,2595,1
20230712,133700,32153355,2595,2595,2595,2595,1
20230712,133600,32150760,2595,2595,2595,2595,2
20230712,133500,32145570,2595,2595,2595,2595,1
20230712,133400,32142975,2595,2595,2595,2595,1
20230712,133300,32140380,2595,2595,2595,2595,1
20230712,133200,32137785,2595,2595,2595,2595,1
20230712,133100,32135190,2595,2595,2595,2595,1
20230712,133000,32132595,2595,2595,2595,2595,2
20230712,132900,32127405,2595,2590,2595,2590,34
20230712,132800,32039340,2575,2590,2590,2575,71
20230712,132700,31856500,2580,2590,2590,2580,18
20230712,132600,31810050,2590,2590,2590,2590,1
20230712,132500,31807460,2590,2590,2590,2590,1
20230712,132400,31804870,2590,2590,2590,2590,2
20230712,132300,31799690,2590,2590,2590,2590,1
20230712,132200,31797100,2590,2590,2590,2590,1
20230712,132100,31794510,2590,2590,2590,2590,1
20230712,132000,31791920,2590,2590,2590,2590,1
20230712,131900,31789330,2590,2590,2590,2590,1
20230712,131800,31786740,2590,2590,2590,2590,1
20230712,131700,31784150,2590,2590,2590,2590,2
20230712,131600,31778970,2590,2590,2590,2590,1
20230712,131500,31776380,2590,2590,2590,2590,1
20230712,131400,31773790,2590,2590,2590,2590,1
20230712,131300,31771200,2590,2590,2590,2590,1
20230712,131200,31768610,2580,2590,2590,2580,391
20230712,131100,30759820,2585,2585,2585,2585,452
20230712,131000,29591400,2585,2585,2585,2585,1
20230712,130900,29588815,2585,2585,2585,2585,1
20230712,130800,29586230,2585,2585,2585,2585,1
20230712,130700,29583645,2585,2585,2585,2585,1
20230712,130600,29581060,2585,2585,2585,2585,1
20230712,130500,29578475,2585,2585,2585,2585,1
20230712,130400,29575890,2585,2585,2585,2585,2
20230712,130300,29570720,2585,2585,2585,2585,1
20230712,130200,29568135,2585,2585,2585,2585,1
20230712,130100,29565550,2585,2585,2585,2585,1
20230712,130000,29562965,2585,2585,2585,2585,1
20230712,125900,29560380,2585,2585,2585,2585,1
20230712,125800,29557795,2585,2585,2585,2585,2
20230712,125700,29552625,2580,2590,2590,2580,103
20230712,125600,29286835,2590,2590,2590,2590,1
20230712,125500,29284245,2590,2590,2590,2590,1
20230712,125400,29281655,2590,2590,2590,2590,1
20230712,125300,29279065,2590,2600,2600,2580,55
20230712,125200,29136850,2600,2600,2600,2600,1
20230712,125100,29134250,2600,2600,2600,2600,2
20230712,125000,29129050,2600,2600,2600,2600,1
20230712,124900,29126450,2600,2600,2600,2600,1
20230712,124800,29123850,2600,2605,2605,2600,2
20230712,124700,29118645,2605,2605,2605,2605,1
20230712,124600,29116040,2605,2605,2605,2605,201
20230712,124500,28592435,2600,2595,2600,2595,15
20230712,124400,28553440,2595,2595,2600,2595,1506
20230712,124300,24641380,2595,2595,2595,2595,2
20230712,124200,24636190,2595,2595,2595,2595,1
20230712,124100,24633595,2595,2595,2595,2595,1
20230712,124000,24631000,2595,2595,2595,2595,1
20230712,123900,24628405,2595,2595,2595,2595,1
20230712,123800,24625810,2595,2595,2595,2595,2
20230712,123700,24620620,2595,2595,2595,2595,1
20230712,123600,24618025,2595,2595,2595,2595,1
20230712,123500,24615430,2595,2595,2595,2595,1
20230712,123400,24612835,2595,2595,2595,2595,1
20230712,123300,24610240,2595,2595,2595,2595,1
20230712,123200,24607645,2595,2595,2595,2595,2
20230712,123100,24602455,2595,2595,2595,2595,1
20230712,123000,24599860,2595,2595,2595,2595,1
20230712,122900,24597265,2595,2595,2595,2595,1
20230712,122800,24594670,2595,2595,2595,2595,1
20230712,122700,24592075,2595,2595,2595,2595,1
20230712,122600,24589480,2595,2595,2595,2595,2
20230712,122500,24584290,2595,2595,2595,2595,1
20230712,122400,24581695,2595,2595,2595,2595,1
20230712,122300,24579100,2595,2595,2595,2595,3
20230712,122200,24571315,2595,2595,2595,2595,4
20230712,122100,24560935,2595,2595,2595,2595,1
20230712,122000,24558340,2595,2595,2595,2595,1
20230712,121900,24555745,2595,2595,2595,2595,2
20230712,121800,24550555,2595,2595,2595,2595,1
20230712,121700,24547960,2595,2595,2595,2595,1
20230712,121600,24545365,2595,2595,2595,2595,1
20230712,121500,24542770,2595,2595,2595,2595,1
20230712,121400,24540175,2595,2595,2595,2595,1
20230712,121300,24537580,2590,2590,2590,2590,2
20230712,121200,24532400,2595,2595,2595,2595,1
20230712,121100,24529805,2595,2595,2595,2595,1
20230712,121000,24527210,2595,2595,2595,2575,1828
20230712,120900,19802125,2595,2595,2595,2595,1
20230712,120800,19799530,2595,2595,2595,2595,1
20230712,120700,19796935,2595,2595,2595,2595,1
20230712,120600,19794340,2595,2595,2595,2595,2
20230712,120500,19789150,2595,2595,2595,2595,2
20230712,120400,19783960,2595,2595,2595,2595,1
20230712,120300,19781365,2595,2595,2595,2595,1
20230712,120200,19778770,2595,2595,2595,2595,1
20230712,120100,19776175,2595,2595,2595,2595,1
20230712,120000,19773580,2595,2595,2595,2595,2
20230712,115900,19768390,2595,2595,2595,2595,1
20230712,115800,19765795,2595,2595,2595,2595,1
20230712,115700,19763200,2595,2595,2595,2595,1
20230712,115600,19760605,2595,2595,2595,2595,1
20230712,115500,19758010,2595,2595,2595,2595,1
20230712,115400,19755415,2595,2595,2595,2595,1
20230712,115300,19752820,2595,2595,2595,2595,2
20230712,115200,19747630,2595,2595,2595,2595,1
20230712,115100,19745035,2595,2595,2595,2595,1
20230712,115000,19742440,2595,2595,2595,2595,30
20230712,114900,19664590,2595,2595,2595,2595,1
20230712,114800,19661995,2595,2590,2595,2590,7
20230712,114700,19643855,2595,2595,2595,2595,2
20230712,114600,19638665,2595,2595,2595,2595,1
20230712,114500,19636070,2595,2595,2595,2595,1
20230712,114400,19633475,2595,2595,2595,2595,1
20230712,114300,19630880,2595,2595,2595,2595,1
20230712,114200,19628285,2590,2590,2590,2590,876
20230712,114100,17359445,2590,2590,2590,2590,2
20230712,114000,17354265,2590,2590,2590,2590,101
20230712,113900,17092675,2590,2590,2590,2590,1
20230712,113800,17090085,2590,2590,2590,2590,1
20230712,113700,17087495,2590,2590,2590,2590,1
20230712,113600,17084905,2590,2590,2590,2590,1
20230712,113500,17082315,2585,2590,2590,2585,7
20230712,113400,17064215,2590,2590,2590,2590,2
20230712,113300,17059035,2590,2590,2590,2590,1
20230712,113200,17056445,2590,2590,2590,2590,1
20230712,113100,17053855,2590,2590,2590,2590,1
20230712,113000,17051265,2590,2590,2590,2590,11
20230712,112900,17022775,2590,2590,2590,2590,1
20230712,112800,17020185,2590,2590,2590,2590,2
20230712,112700,17015005,2590,2590,2590,2590,1
20230712,112600,17012415,2590,2590,2590,2590,3
20230712,112500,17004645,2590,2590,2590,2590,1
20230712,112400,17002055,2590,2590,2590,2590,1
20230712,112300,16999465,2590,2590,2590,2590,1
20230712,112200,16996875,2590,2590,2590,2590,1
20230712,112100,16994285,2590,2590,2590,2590,2
20230712,112000,16989105,2590,2590,2590,2590,1
20230712,111900,16986515,2590,2590,2590,2590,1
20230712,111800,16983925,2590,2590,2590,2590,1
20230712,111700,16981335,2590,2590,2590,2590,1
20230712,111600,16978745,2590,2590,2590,2590,1
20230712,111500,16976155,2590,2590,2590,2590,2
20230712,111400,16970975,2590,2590,2590,2590,1
20230712,111300,16968385,2590,2590,2590,2590,2
20230712,111200,16963205,2590,2590,2590,2590,1
20230712,111100,16960615,2590,2590,2590,2590,1
20230712,111000,16958025,2590,2590,2590,2590,1
20230712,110900,16955435,2590,2590,2590,2590,1
20230712,110800,16952845,2585,2590,2590,2585,12
20230712,110700,16921815,2590,2590,2590,2590,1
20230712,110600,16919225,2590,2590,2590,2590,1
20230712,110500,16916635,2590,2590,2590,2590,1
20230712,110400,16914045,2590,2590,2590,2590,1
20230712,110300,16911455,2590,2590,2590,2590,1
20230712,110200,16908865,2590,2590,2590,2590,2
20230712,110100,16903685,2590,2590,2590,2590,1
20230712,110000,16901095,2590,2590,2590,2590,1
20230712,105900,16898505,2590,2590,2590,2590,1
20230712,105800,16895915,2590,2590,2590,2590,161
20230712,105700,16478925,2590,2590,2590,2590,1
20230712,105600,16476335,2590,2590,2590,2590,1
20230712,105500,16473745,2590,2590,2590,2590,2
20230712,105400,16468565,2590,2590,2590,2590,4
20230712,105300,16458205,2585,2590,2590,2585,368
20230712,105200,15506920,2590,2590,2590,2590,1
20230712,105100,15504330,2590,2590,2590,2590,1
20230712,105000,15501740,2590,2590,2590,2590,1
20230712,104900,15499150,2590,2590,2590,2590,2
20230712,104800,15493970,2580,2590,2590,2580,159
20230712,104700,15083735,2590,2590,2590,2590,1
20230712,104600,15081145,2590,2590,2590,2590,1
20230712,104500,15078555,2590,2590,2590,2590,1
20230712,104400,15075965,2590,2590,2590,2590,1
20230712,104300,15073375,2590,2590,2590,2590,2
20230712,104200,15068195,2590,2590,2590,2590,1
20230712,104100,15065605,2590,2590,2590,2590,1
20230712,104000,15063015,2590,2590,2590,2590,1
20230712,103900,15060425,2590,2590,2590,2590,1
20230712,103800,15057835,2580,2580,2590,2580,3
20230712,103700,15050085,2590,2590,2590,2590,2
20230712,103600,15044905,2590,2590,2590,2590,2
20230712,103500,15039725,2590,2590,2590,2590,1
20230712,103400,15037135,2590,2590,2590,2590,2
20230712,103300,15031955,2590,2590,2590,2590,1
20230712,103200,15029365,2590,2590,2590,2590,1
20230712,103100,15026775,2590,2590,2590,2590,3
20230712,103000,15019005,2590,2590,2590,2590,2
20230712,102900,15013825,2590,2590,2590,2590,1
20230712,102800,15011235,2590,2590,2590,2590,1
20230712,102700,15008645,2590,2590,2590,2590,1
20230712,102600,15006055,2590,2580,2590,2580,5
20230712,102500,14993145,2590,2590,2590,2590,1
20230712,102400,14990555,2590,2590,2590,2590,1
20230712,102300,14987965,2590,2590,2590,2590,2
20230712,102200,14982785,2590,2590,2590,2590,1
20230712,102100,14980195,2590,2590,2590,2590,1
20230712,102000,14977605,2590,2590,2590,2590,1
20230712,101900,14975015,2590,2590,2590,2590,1
20230712,101800,14972425,2590,2590,2590,2590,1
20230712,101700,14969835,2590,2590,2590,2590,2
20230712,101600,14964655,2590,2590,2590,2590,1
20230712,101500,14962065,2590,2590,2590,2590,1
20230712,101400,14959475,2590,2590,2590,2590,1
20230712,101300,14956885,2590,2590,2590,2590,1
20230712,101200,14954295,2590,2590,2590,2590,1
20230712,101100,14951705,2590,2590,2590,2590,1
20230712,101000,14949115,2590,2590,2590,2590,2
20230712,100900,14943935,2590,2590,2590,2590,5
20230712,100800,14930985,2590,2590,2590,2590,1
20230712,100700,14928395,2590,2590,2590,2590,1
20230712,100600,14925805,2590,2585,2590,2585,7
20230712,100500,14907705,2585,2585,2585,2585,1
20230712,100400,14905120,2585,2585,2585,2585,2
20230712,100300,14899950,2585,2585,2585,2585,1
20230712,100200,14897365,2585,2585,2585,2585,1
20230712,100100,14894780,2590,2590,2590,2590,1
20230712,100000,14892190,2590,2590,2590,2590,1
20230712,095900,14889600,2590,2590,2590,2590,1
20230712,095800,14887010,2590,2590,2590,2590,1
20230712,095700,14884420,2590,2590,2590,2590,2
20230712,095600,14879240,2590,2590,2590,2590,1
20230712,095500,14876650,2590,2590,2590,2590,1
20230712,095400,14874060,2590,2590,2590,2590,1
20230712,095300,14871470,2590,2590,2590,2590,1
20230712,095200,14868880,2585,2585,2585,2585,1
20230712,095100,14866295,2585,2585,2585,2585,2
20230712,095000,14861125,2575,2590,2590,2575,223
20230712,094900,14286515,2590,2590,2590,2590,1
20230712,094800,14283925,2590,2590,2590,2590,1
20230712,094700,14281335,2590,2590,2590,2590,1
20230712,094600,14278745,2590,2590,2590,2590,11
20230712,094500,14250255,2585,2585,2585,2585,2
20230712,094400,14245085,2585,2585,2585,2585,1
20230712,094300,14242500,2580,2590,2590,2580,229
20230712,094200,13651670,2585,2585,2585,2585,46
20230712,094100,13532760,2585,2585,2585,2585,1
20230712,094000,13530175,2585,2585,2585,2585,6
20230712,093900,13514665,2585,2585,2585,2585,2
20230712,093800,13509495,2585,2585,2585,2585,3
20230712,093700,13501740,2585,2585,2585,2585,1
20230712,093600,13499155,2590,2590,2590,2590,1
20230712,093500,13496565,2590,2590,2590,2590,1
20230712,093400,13493975,2590,2590,2590,2590,1
20230712,093300,13491385,2590,2590,2590,2590,2
20230712,093200,13486205,2590,2590,2590,2590,2
20230712,093100,13481025,2590,2590,2590,2590,1
20230712,093000,13478435,2590,2590,2590,2590,1
20230712,092900,13475845,2590,2590,2590,2590,1
20230712,092800,13473255,2590,2590,2590,2590,1
20230712,092700,13470665,2580,2590,2590,2580,4
20230712,092600,13460335,2590,2590,2590,2590,1
20230712,092500,13457745,2590,2590,2590,2590,2
20230712,092400,13452565,2590,2590,2590,2590,16
20230712,092300,13411125,2590,2590,2590,2590,10
20230712,092200,13385225,2590,2590,2590,2590,1
20230712,092100,13382635,2590,2590,2590,2590,47
20230712,092000,13260905,2590,2590,2590,2590,1
20230712,091900,13258315,2590,2590,2590,2590,3
20230712,091800,13250545,2590,2590,2590,2590,1
20230712,091700,13247955,2590,2590,2590,2590,1
20230712,091600,13245365,2590,2590,2590,2590,1
20230712,091500,13242775,2590,2590,2590,2590,1
20230712,091400,13240185,2590,2590,2590,2590,1
20230712,091300,13237595,2590,2590,2590,2590,2
20230712,091200,13232415,2575,2590,2590,2575,502
20230712,091100,11939735,2590,2590,2590,2590,1
20230712,091000,11937145,2590,2590,2590,2590,11
20230712,090900,11908655,2590,2590,2590,2590,1
20230712,090800,11906065,2600,2600,2600,2600,1
20230712,090700,11903465,2575,2585,2585,2575,1041
20230712,090600,9221855,2580,2580,2580,2580,2
20230712,090500,9216695,2580,2580,2580,2575,1336
20230712,090400,5770100,2585,2585,2585,2580,115
20230712,090300,5472995,2580,2605,2605,2580,963
20230712,090200,2972240,2615,2610,2615,2610,6
20230712,090100,2956565,2605,2605,2605,2605,72
20230712,090000,2769005,2600,2600,2605,2600,1065