KissMeData/073540/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,193800,39964425,2620,2620,2620,2620,1512
20230710,193700,39964425,2620,2620,2620,2620,0
20230710,193600,39964425,2620,2620,2620,2620,0
20230710,193500,39964425,2620,2620,2620,2620,0
20230710,193400,39964425,2620,2620,2620,2620,0
20230710,193300,39964425,2620,2620,2620,2620,0
20230710,193200,39964425,2620,2620,2620,2620,0
20230710,193100,39964425,2620,2620,2620,2620,0
20230710,193000,39964425,2620,2620,2620,2620,0
20230710,192900,39964425,2620,2620,2620,2620,0
20230710,192800,39964425,2620,2620,2620,2620,0
20230710,192700,39964425,2620,2620,2620,2620,0
20230710,192600,39964425,2620,2620,2620,2620,0
20230710,192500,39964425,2620,2620,2620,2620,0
20230710,192400,39964425,2620,2620,2620,2620,0
20230710,192300,39964425,2620,2620,2620,2620,0
20230710,192200,39964425,2620,2620,2620,2620,0
20230710,192100,39964425,2620,2620,2620,2620,0
20230710,192000,39964425,2620,2620,2620,2620,0
20230710,191900,39964425,2620,2620,2620,2620,0
20230710,191800,39964425,2620,2620,2620,2620,0
20230710,191700,39964425,2620,2620,2620,2620,0
20230710,191600,39964425,2620,2620,2620,2620,0
20230710,191500,39964425,2620,2620,2620,2620,0
20230710,191400,39964425,2620,2620,2620,2620,0
20230710,191300,39964425,2620,2620,2620,2620,0
20230710,191200,39964425,2620,2620,2620,2620,0
20230710,191100,39964425,2620,2620,2620,2620,0
20230710,191000,39964425,2620,2620,2620,2620,0
20230710,190900,39964425,2620,2620,2620,2620,0
20230710,190800,39964425,2620,2620,2620,2620,1512
20230710,190700,39964425,2620,2620,2620,2620,0
20230710,190600,39964425,2620,2620,2620,2620,0
20230710,190500,39964425,2620,2620,2620,2620,0
20230710,190400,39964425,2620,2620,2620,2620,0
20230710,190300,39964425,2620,2620,2620,2620,0
20230710,190200,39964425,2620,2620,2620,2620,0
20230710,190100,39964425,2620,2620,2620,2620,0
20230710,190000,39964425,2620,2620,2620,2620,0
20230710,185900,39964425,2620,2620,2620,2620,0
20230710,185800,39964425,2620,2620,2620,2620,0
20230710,185700,39964425,2620,2620,2620,2620,0
20230710,185600,39964425,2620,2620,2620,2620,0
20230710,185500,39964425,2620,2620,2620,2620,0
20230710,185400,39964425,2620,2620,2620,2620,0
20230710,185300,39964425,2620,2620,2620,2620,0
20230710,185200,39964425,2620,2620,2620,2620,0
20230710,185100,39964425,2620,2620,2620,2620,0
20230710,185000,39964425,2620,2620,2620,2620,0
20230710,184900,39964425,2620,2620,2620,2620,0
20230710,184800,39964425,2620,2620,2620,2620,0
20230710,184700,39964425,2620,2620,2620,2620,0
20230710,184600,39964425,2620,2620,2620,2620,0
20230710,184500,39964425,2620,2620,2620,2620,0
20230710,184400,39964425,2620,2620,2620,2620,0
20230710,184300,39964425,2620,2620,2620,2620,0
20230710,184200,39964425,2620,2620,2620,2620,0
20230710,184100,39964425,2620,2620,2620,2620,0
20230710,184000,39964425,2620,2620,2620,2620,0
20230710,183900,39964425,2620,2620,2620,2620,0
20230710,183800,39964425,2620,2620,2620,2620,1512
20230710,183700,39964425,2620,2620,2620,2620,0
20230710,183600,39964425,2620,2620,2620,2620,0
20230710,183500,39964425,2620,2620,2620,2620,0
20230710,183400,39964425,2620,2620,2620,2620,0
20230710,183300,39964425,2620,2620,2620,2620,0
20230710,183200,39964425,2620,2620,2620,2620,0
20230710,183100,39964425,2620,2620,2620,2620,0
20230710,183000,39964425,2620,2620,2620,2620,0
20230710,182900,39964425,2620,2620,2620,2620,0
20230710,182800,39964425,2620,2620,2620,2620,0
20230710,182700,39964425,2620,2620,2620,2620,0
20230710,182600,39964425,2620,2620,2620,2620,0
20230710,182500,39964425,2620,2620,2620,2620,0
20230710,182400,39964425,2620,2620,2620,2620,0
20230710,182300,39964425,2620,2620,2620,2620,0
20230710,182200,39964425,2620,2620,2620,2620,0
20230710,182100,39964425,2620,2620,2620,2620,0
20230710,182000,39964425,2620,2620,2620,2620,0
20230710,181900,39964425,2620,2620,2620,2620,0
20230710,181800,39964425,2620,2620,2620,2620,0
20230710,181700,39964425,2620,2620,2620,2620,0
20230710,181600,39964425,2620,2620,2620,2620,0
20230710,181500,39964425,2620,2620,2620,2620,0
20230710,181400,39964425,2620,2620,2620,2620,0
20230710,181300,39964425,2620,2620,2620,2620,0
20230710,181200,39964425,2620,2620,2620,2620,0
20230710,181100,39964425,2620,2620,2620,2620,0
20230710,181000,39964425,2620,2620,2620,2620,0
20230710,180900,39964425,2620,2620,2620,2620,0
20230710,180800,39964425,2620,2620,2620,2620,1512
20230710,180700,39964425,2620,2620,2620,2620,0
20230710,180600,39964425,2620,2620,2620,2620,0
20230710,180500,39964425,2620,2620,2620,2620,0
20230710,180400,39964425,2620,2620,2620,2620,0
20230710,180300,39964425,2620,2620,2620,2620,0
20230710,180200,39964425,2620,2620,2620,2620,0
20230710,180100,39964425,2620,2620,2620,2620,0
20230710,180000,39964425,2620,2620,2620,2620,0
20230710,175900,39964425,2620,2620,2620,2620,0
20230710,175800,39964425,2620,2620,2620,2620,0
20230710,175700,39964425,2620,2620,2620,2620,0
20230710,175600,39964425,2620,2620,2620,2620,0
20230710,175500,39964425,2620,2620,2620,2620,0
20230710,175400,39964425,2620,2620,2620,2620,0
20230710,175300,39964425,2620,2620,2620,2620,0
20230710,175200,39964425,2620,2620,2620,2620,0
20230710,175100,39964425,2620,2620,2620,2620,0
20230710,175000,39964425,2620,2620,2620,2620,0
20230710,174900,39964425,2620,2620,2620,2620,0
20230710,174800,39964425,2620,2620,2620,2620,0
20230710,174700,39964425,2620,2620,2620,2620,0
20230710,174600,39964425,2620,2620,2620,2620,0
20230710,174500,39964425,2620,2620,2620,2620,0
20230710,174400,39964425,2620,2620,2620,2620,0
20230710,174300,39964425,2620,2620,2620,2620,0
20230710,174200,39964425,2620,2620,2620,2620,0
20230710,174100,39964425,2620,2620,2620,2620,0
20230710,174000,39964425,2620,2620,2620,2620,0
20230710,173900,39964425,2620,2620,2620,2620,0
20230710,173800,39964425,2620,2620,2620,2620,1512
20230710,173700,39964425,2620,2620,2620,2620,0
20230710,173600,39964425,2620,2620,2620,2620,0
20230710,173500,39964425,2620,2620,2620,2620,0
20230710,173400,39964425,2620,2620,2620,2620,0
20230710,173300,39964425,2620,2620,2620,2620,0
20230710,173200,39964425,2620,2620,2620,2620,0
20230710,173100,39964425,2620,2620,2620,2620,0
20230710,173000,39964425,2620,2620,2620,2620,0
20230710,172900,39964425,2620,2620,2620,2620,0
20230710,172800,39964425,2620,2620,2620,2620,0
20230710,172700,39964425,2620,2620,2620,2620,0
20230710,172600,39964425,2620,2620,2620,2620,0
20230710,172500,39964425,2620,2620,2620,2620,0
20230710,172400,39964425,2620,2620,2620,2620,0
20230710,172300,39964425,2620,2620,2620,2620,0
20230710,172200,39964425,2620,2620,2620,2620,0
20230710,172100,39964425,2620,2620,2620,2620,0
20230710,172000,39964425,2620,2620,2620,2620,0
20230710,171900,39964425,2620,2620,2620,2620,0
20230710,171800,39964425,2620,2620,2620,2620,0
20230710,171700,39964425,2620,2620,2620,2620,0
20230710,171600,39964425,2620,2620,2620,2620,0
20230710,171500,39964425,2620,2620,2620,2620,0
20230710,171400,39964425,2620,2620,2620,2620,0
20230710,171300,39964425,2620,2620,2620,2620,0
20230710,171200,39964425,2620,2620,2620,2620,0
20230710,171100,39964425,2620,2620,2620,2620,0
20230710,171000,39964425,2620,2620,2620,2620,0
20230710,170900,39964425,2620,2620,2620,2620,0
20230710,170800,39964425,2620,2620,2620,2620,1512
20230710,170700,39964425,2620,2620,2620,2620,0
20230710,170600,39964425,2620,2620,2620,2620,0
20230710,170500,39964425,2620,2620,2620,2620,0
20230710,170400,39964425,2620,2620,2620,2620,0
20230710,170300,39964425,2620,2620,2620,2620,0
20230710,170200,39964425,2620,2620,2620,2620,0
20230710,170100,39964425,2620,2620,2620,2620,0
20230710,170000,39964425,2620,2620,2620,2620,0
20230710,165900,39964425,2620,2620,2620,2620,0
20230710,165800,39964425,2620,2620,2620,2620,0
20230710,165700,39964425,2620,2620,2620,2620,0
20230710,165600,39964425,2620,2620,2620,2620,0
20230710,165500,39964425,2620,2620,2620,2620,0
20230710,165400,39964425,2620,2620,2620,2620,0
20230710,165300,39964425,2620,2620,2620,2620,0
20230710,165200,39964425,2620,2620,2620,2620,0
20230710,165100,39964425,2620,2620,2620,2620,0
20230710,165000,39964425,2620,2620,2620,2620,0
20230710,164900,39964425,2620,2620,2620,2620,0
20230710,164800,39964425,2620,2620,2620,2620,0
20230710,164700,39964425,2620,2620,2620,2620,0
20230710,164600,39964425,2620,2620,2620,2620,0
20230710,164500,39964425,2620,2620,2620,2620,0
20230710,164400,39964425,2620,2620,2620,2620,0
20230710,164300,39964425,2620,2620,2620,2620,0
20230710,164200,39964425,2620,2620,2620,2620,0
20230710,164100,39964425,2620,2620,2620,2620,0
20230710,164000,39964425,2620,2620,2620,2620,0
20230710,163900,39964425,2620,2620,2620,2620,0
20230710,163800,39964425,2620,2620,2620,2620,1512
20230710,163700,39964425,2620,2620,2620,2620,0
20230710,163600,39964425,2620,2620,2620,2620,0
20230710,163500,39964425,2620,2620,2620,2620,0
20230710,163400,39964425,2620,2620,2620,2620,0
20230710,163300,39964425,2620,2620,2620,2620,0
20230710,163200,39964425,2620,2620,2620,2620,0
20230710,163100,39964425,2620,2620,2620,2620,0
20230710,163000,39964425,2620,2620,2620,2620,0
20230710,162900,39964425,2620,2620,2620,2620,0
20230710,162800,39964425,2620,2620,2620,2620,0
20230710,162700,39964425,2620,2620,2620,2620,0
20230710,162600,39964425,2620,2620,2620,2620,0
20230710,162500,39964425,2620,2620,2620,2620,0
20230710,162400,39964425,2620,2620,2620,2620,0
20230710,162300,39964425,2620,2620,2620,2620,0
20230710,162200,39964425,2620,2620,2620,2620,0
20230710,162100,39964425,2620,2620,2620,2620,0
20230710,162000,39964425,2620,2620,2620,2620,0
20230710,161900,39964425,2620,2620,2620,2620,0
20230710,161800,39964425,2620,2620,2620,2620,0
20230710,161700,39964425,2620,2620,2620,2620,0
20230710,161600,39964425,2620,2620,2620,2620,0
20230710,161500,39964425,2620,2620,2620,2620,0
20230710,161400,39964425,2620,2620,2620,2620,0
20230710,161300,39964425,2620,2620,2620,2620,0
20230710,161200,39964425,2620,2620,2620,2620,0
20230710,161100,39964425,2620,2620,2620,2620,0
20230710,161000,39964425,2620,2620,2620,2620,0
20230710,160900,39964425,2620,2620,2620,2620,0
20230710,160800,39964425,2620,2620,2620,2620,1512
20230710,160700,39964425,2620,2620,2620,2620,0
20230710,160600,39964425,2620,2620,2620,2620,0
20230710,160500,39964425,2620,2620,2620,2620,0
20230710,160400,39964425,2620,2620,2620,2620,0
20230710,160300,39964425,2620,2620,2620,2620,0
20230710,160200,39964425,2620,2620,2620,2620,0
20230710,160100,39964425,2620,2620,2620,2620,0
20230710,160000,39964425,2620,2620,2620,2620,0
20230710,155900,39964425,2620,2620,2620,2620,0
20230710,155800,39964425,2620,2620,2620,2620,0
20230710,155700,39964425,2620,2620,2620,2620,0
20230710,155600,39964425,2620,2620,2620,2620,0
20230710,155500,39964425,2620,2620,2620,2620,0
20230710,155400,39964425,2620,2620,2620,2620,0
20230710,155300,39964425,2620,2620,2620,2620,0
20230710,155200,39964425,2620,2620,2620,2620,0
20230710,155100,39964425,2620,2620,2620,2620,0
20230710,155000,39964425,2620,2620,2620,2620,0
20230710,154900,39964425,2620,2620,2620,2620,0
20230710,154800,39964425,2620,2620,2620,2620,0
20230710,154700,39964425,2620,2620,2620,2620,0
20230710,154600,39964425,2620,2620,2620,2620,0
20230710,154500,39964425,2620,2620,2620,2620,0
20230710,154400,39964425,2620,2620,2620,2620,0
20230710,154300,39964425,2620,2620,2620,2620,0
20230710,154200,39964425,2620,2620,2620,2620,0
20230710,154100,39964425,2620,2620,2620,2620,0
20230710,154000,39964425,2620,2620,2620,2620,0
20230710,153900,39964425,2620,2620,2620,2620,0
20230710,153800,39964425,2620,2620,2620,2620,1512
20230710,153700,39964425,2620,2620,2620,2620,0
20230710,153600,39964425,2620,2620,2620,2620,0
20230710,153500,39964425,2620,2620,2620,2620,0
20230710,153400,39964425,2620,2620,2620,2620,0
20230710,153300,39964425,2620,2620,2620,2620,0
20230710,153200,39964425,2620,2620,2620,2620,0
20230710,153100,39964425,2620,2620,2620,2620,0
20230710,153000,39964425,2620,2620,2620,2620,1512
20230710,152900,36002985,2635,2635,2635,2635,0
20230710,152800,36002985,2635,2635,2635,2635,0
20230710,152700,36002985,2635,2635,2635,2635,0
20230710,152600,36002985,2635,2635,2635,2635,0
20230710,152500,36002985,2635,2635,2635,2635,0
20230710,152400,36002985,2635,2635,2635,2635,0
20230710,152300,36002985,2635,2635,2635,2635,0
20230710,152200,36002985,2635,2635,2635,2635,0
20230710,152100,36002985,2635,2635,2635,2635,0
20230710,152000,36002985,2635,2635,2635,2635,0
20230710,151900,36002985,2635,2635,2635,2635,0
20230710,151800,36002985,2635,2635,2635,2635,0
20230710,151700,36002985,2635,2635,2635,2635,0
20230710,151600,36002985,2635,2635,2635,2635,14
20230710,151500,35966095,2630,2630,2630,2630,14
20230710,151400,35929275,2630,2630,2630,2630,0
20230710,151300,35929275,2630,2630,2630,2630,0
20230710,151200,35929275,2630,2635,2635,2630,11
20230710,151100,35900300,2630,2630,2630,2630,2
20230710,151000,35895040,2630,2630,2630,2630,68
20230710,150900,35716200,2630,2630,2630,2630,4
20230710,150800,35705680,2630,2630,2630,2630,0
20230710,150700,35705680,2630,2630,2630,2630,0
20230710,150600,35705680,2630,2630,2630,2630,0
20230710,150500,35705680,2630,2630,2630,2630,3
20230710,150400,35697790,2630,2630,2630,2630,4
20230710,150300,35687270,2630,2630,2630,2630,89
20230710,150200,35453200,2630,2630,2630,2630,1
20230710,150100,35450570,2630,2630,2630,2630,1
20230710,150000,35447940,2630,2635,2635,2630,52
20230710,145900,35310930,2635,2635,2635,2635,0
20230710,145800,35310930,2635,2630,2635,2630,19
20230710,145700,35260910,2635,2635,2635,2635,0
20230710,145600,35260910,2635,2635,2635,2635,0
20230710,145500,35260910,2635,2635,2635,2635,0
20230710,145400,35260910,2635,2635,2635,2635,0
20230710,145300,35260910,2635,2635,2635,2635,0
20230710,145200,35260910,2635,2635,2635,2635,0
20230710,145100,35260910,2635,2635,2635,2635,1
20230710,145000,35258275,2630,2630,2630,2630,0
20230710,144900,35258275,2630,2630,2630,2630,0
20230710,144800,35258275,2630,2630,2630,2630,0
20230710,144700,35258275,2630,2630,2630,2630,0
20230710,144600,35258275,2630,2630,2630,2630,0
20230710,144500,35258275,2630,2630,2630,2630,0
20230710,144400,35258275,2630,2630,2630,2630,0
20230710,144300,35258275,2630,2630,2630,2630,7
20230710,144200,35239865,2630,2630,2630,2630,6
20230710,144100,35224085,2635,2635,2635,2635,180
20230710,144000,34749785,2635,2635,2635,2635,1
20230710,143900,34747150,2645,2645,2645,2645,0
20230710,143800,34747150,2645,2640,2645,2640,44
20230710,143700,34630790,2645,2645,2645,2645,0
20230710,143600,34630790,2645,2645,2645,2645,0
20230710,143500,34630790,2645,2645,2645,2645,0
20230710,143400,34630790,2645,2645,2645,2645,0
20230710,143300,34630790,2645,2645,2645,2645,0
20230710,143200,34630790,2645,2645,2645,2645,0
20230710,143100,34630790,2645,2645,2645,2645,0
20230710,143000,34630790,2645,2645,2645,2645,0
20230710,142900,34630790,2645,2645,2645,2645,0
20230710,142800,34630790,2645,2645,2645,2645,126
20230710,142700,34297520,2645,2645,2645,2645,0
20230710,142600,34297520,2645,2645,2645,2645,0
20230710,142500,34297520,2645,2645,2645,2645,0
20230710,142400,34297520,2645,2645,2645,2645,0
20230710,142300,34297520,2645,2645,2645,2645,1
20230710,142200,34294875,2640,2640,2640,2640,0
20230710,142100,34294875,2640,2640,2640,2640,0
20230710,142000,34294875,2640,2640,2640,2640,0
20230710,141900,34294875,2640,2640,2640,2640,0
20230710,141800,34294875,2640,2640,2640,2640,100
20230710,141700,34030875,2640,2640,2640,2640,0
20230710,141600,34030875,2640,2640,2640,2640,300
20230710,141500,33238875,2640,2640,2640,2640,0
20230710,141400,33238875,2640,2640,2640,2640,0
20230710,141300,33238875,2640,2640,2640,2640,0
20230710,141200,33238875,2640,2640,2640,2640,0
20230710,141100,33238875,2640,2640,2640,2640,0
20230710,141000,33238875,2640,2640,2640,2640,0
20230710,140900,33238875,2640,2640,2640,2640,0
20230710,140800,33238875,2640,2640,2640,2640,0
20230710,140700,33238875,2640,2640,2640,2640,0
20230710,140600,33238875,2640,2640,2640,2640,0
20230710,140500,33238875,2640,2640,2640,2640,0
20230710,140400,33238875,2640,2640,2640,2640,0
20230710,140300,33238875,2640,2640,2640,2640,1
20230710,140200,33236235,2645,2645,2645,2645,0
20230710,140100,33236235,2645,2645,2645,2645,56
20230710,140000,33088115,2645,2645,2645,2645,0
20230710,135900,33088115,2645,2645,2645,2645,0
20230710,135800,33088115,2645,2645,2645,2645,126
20230710,135700,32754845,2645,2645,2645,2645,0
20230710,135600,32754845,2645,2645,2645,2645,0
20230710,135500,32754845,2645,2645,2645,2645,0
20230710,135400,32754845,2645,2645,2645,2645,0
20230710,135300,32754845,2645,2645,2645,2645,5
20230710,135200,32741620,2635,2635,2635,2635,0
20230710,135100,32741620,2635,2635,2635,2635,0
20230710,135000,32741620,2635,2635,2635,2635,0
20230710,134900,32741620,2635,2635,2635,2635,0
20230710,134800,32741620,2635,2635,2635,2635,0
20230710,134700,32741620,2635,2635,2635,2635,0
20230710,134600,32741620,2635,2635,2635,2635,0
20230710,134500,32741620,2635,2635,2635,2635,0
20230710,134400,32741620,2635,2635,2635,2635,0
20230710,134300,32741620,2635,2635,2635,2635,0
20230710,134200,32741620,2635,2635,2635,2635,0
20230710,134100,32741620,2635,2635,2635,2635,0
20230710,134000,32741620,2635,2635,2635,2635,0
20230710,133900,32741620,2635,2635,2635,2635,0
20230710,133800,32741620,2635,2635,2635,2635,0
20230710,133700,32741620,2635,2635,2635,2635,0
20230710,133600,32741620,2635,2635,2635,2635,0
20230710,133500,32741620,2635,2635,2635,2635,0
20230710,133400,32741620,2635,2635,2635,2635,0
20230710,133300,32741620,2635,2635,2635,2635,0
20230710,133200,32741620,2635,2635,2635,2635,0
20230710,133100,32741620,2635,2635,2635,2635,0
20230710,133000,32741620,2635,2635,2635,2635,0
20230710,132900,32741620,2635,2635,2635,2635,1
20230710,132800,32738985,2630,2630,2630,2630,0
20230710,132700,32738985,2630,2630,2630,2630,0
20230710,132600,32738985,2630,2630,2630,2630,0
20230710,132500,32738985,2630,2630,2630,2630,0
20230710,132400,32738985,2630,2630,2630,2630,0
20230710,132300,32738985,2630,2630,2630,2630,0
20230710,132200,32738985,2630,2630,2630,2630,0
20230710,132100,32738985,2630,2630,2630,2630,0
20230710,132000,32738985,2630,2630,2630,2630,0
20230710,131900,32738985,2630,2630,2630,2630,0
20230710,131800,32738985,2630,2630,2630,2630,1
20230710,131700,32736355,2630,2630,2630,2630,0
20230710,131600,32736355,2630,2630,2630,2630,0
20230710,131500,32736355,2630,2630,2630,2630,0
20230710,131400,32736355,2630,2630,2630,2630,0
20230710,131300,32736355,2630,2630,2630,2630,0
20230710,131200,32736355,2630,2630,2630,2630,0
20230710,131100,32736355,2630,2630,2630,2630,0
20230710,131000,32736355,2630,2630,2630,2630,0
20230710,130900,32736355,2630,2630,2630,2630,0
20230710,130800,32736355,2630,2630,2630,2630,0
20230710,130700,32736355,2630,2630,2630,2630,0
20230710,130600,32736355,2630,2635,2635,2630,500
20230710,130500,31419175,2645,2645,2645,2645,0
20230710,130400,31419175,2645,2645,2645,2645,1
20230710,130300,31416530,2635,2640,2640,2635,10
20230710,130200,31390175,2635,2635,2635,2635,0
20230710,130100,31390175,2635,2635,2635,2635,0
20230710,130000,31390175,2635,2635,2635,2635,0
20230710,125900,31390175,2635,2635,2635,2635,0
20230710,125800,31390175,2635,2635,2635,2635,0
20230710,125700,31390175,2635,2635,2635,2635,0
20230710,125600,31390175,2635,2635,2635,2635,0
20230710,125500,31390175,2635,2635,2635,2635,0
20230710,125400,31390175,2635,2635,2635,2635,0
20230710,125300,31390175,2635,2635,2635,2635,0
20230710,125200,31390175,2635,2635,2635,2635,0
20230710,125100,31390175,2635,2635,2635,2635,0
20230710,125000,31390175,2635,2635,2635,2635,0
20230710,124900,31390175,2635,2635,2635,2635,0
20230710,124800,31390175,2635,2645,2645,2635,25
20230710,124700,31324185,2645,2645,2645,2645,0
20230710,124600,31324185,2645,2645,2645,2645,0
20230710,124500,31324185,2645,2645,2645,2645,0
20230710,124400,31324185,2645,2645,2645,2645,10
20230710,124300,31297735,2640,2640,2640,2640,0
20230710,124200,31297735,2640,2640,2640,2640,0
20230710,124100,31297735,2640,2640,2640,2640,0
20230710,124000,31297735,2640,2640,2640,2640,17
20230710,123900,31252855,2640,2640,2640,2640,1
20230710,123800,31250215,2645,2645,2645,2645,0
20230710,123700,31250215,2645,2645,2645,2645,0
20230710,123600,31250215,2645,2645,2645,2645,0
20230710,123500,31250215,2645,2645,2645,2645,0
20230710,123400,31250215,2645,2645,2645,2645,0
20230710,123300,31250215,2645,2645,2645,2645,7
20230710,123200,31231700,2645,2645,2645,2645,0
20230710,123100,31231700,2645,2645,2645,2645,0
20230710,123000,31231700,2645,2645,2645,2645,7
20230710,122900,31213185,2635,2635,2635,2635,218
20230710,122800,30638755,2635,2635,2635,2635,308
20230710,122700,29827175,2635,2635,2635,2635,0
20230710,122600,29827175,2635,2635,2635,2635,155
20230710,122500,29418750,2635,2635,2635,2635,46
20230710,122400,29297540,2645,2645,2645,2645,0
20230710,122300,29297540,2645,2645,2645,2645,0
20230710,122200,29297540,2645,2645,2645,2645,0
20230710,122100,29297540,2645,2645,2645,2645,0
20230710,122000,29297540,2645,2645,2645,2645,0
20230710,121900,29297540,2645,2645,2645,2645,0
20230710,121800,29297540,2645,2645,2645,2645,500
20230710,121700,27975040,2645,2645,2645,2645,204
20230710,121600,27435460,2630,2630,2630,2630,0
20230710,121500,27435460,2630,2630,2630,2630,0
20230710,121400,27435460,2630,2630,2630,2630,0
20230710,121300,27435460,2630,2630,2630,2630,0
20230710,121200,27435460,2630,2630,2630,2630,0
20230710,121100,27435460,2630,2630,2630,2630,0
20230710,121000,27435460,2630,2630,2630,2630,0
20230710,120900,27435460,2630,2630,2630,2630,0
20230710,120800,27435460,2630,2630,2630,2630,0
20230710,120700,27435460,2630,2630,2630,2630,0
20230710,120600,27435460,2630,2630,2630,2630,0
20230710,120500,27435460,2630,2630,2630,2630,0
20230710,120400,27435460,2630,2630,2630,2630,0
20230710,120300,27435460,2630,2630,2630,2630,0
20230710,120200,27435460,2630,2630,2630,2630,0
20230710,120100,27435460,2630,2630,2630,2630,0
20230710,120000,27435460,2630,2630,2630,2630,0
20230710,115900,27435460,2630,2630,2630,2630,0
20230710,115800,27435460,2630,2630,2630,2630,0
20230710,115700,27435460,2630,2630,2630,2630,0
20230710,115600,27435460,2630,2630,2630,2630,0
20230710,115500,27435460,2630,2630,2630,2630,0
20230710,115400,27435460,2630,2630,2630,2630,0
20230710,115300,27435460,2630,2630,2630,2630,1
20230710,115200,27432830,2630,2630,2630,2630,0
20230710,115100,27432830,2630,2630,2630,2630,0
20230710,115000,27432830,2630,2630,2630,2630,0
20230710,114900,27432830,2630,2630,2630,2630,0
20230710,114800,27432830,2630,2630,2630,2630,0
20230710,114700,27432830,2630,2630,2630,2630,0
20230710,114600,27432830,2630,2630,2630,2630,0
20230710,114500,27432830,2630,2630,2630,2630,0
20230710,114400,27432830,2630,2630,2630,2630,0
20230710,114300,27432830,2630,2630,2630,2630,0
20230710,114200,27432830,2630,2630,2630,2630,0
20230710,114100,27432830,2630,2635,2640,2630,410
20230710,114000,26353400,2635,2635,2635,2635,0
20230710,113900,26353400,2635,2635,2635,2635,151
20230710,113800,25955515,2645,2645,2645,2645,0
20230710,113700,25955515,2645,2645,2645,2645,0
20230710,113600,25955515,2645,2645,2645,2645,0
20230710,113500,25955515,2645,2645,2645,2645,0
20230710,113400,25955515,2645,2645,2645,2645,0
20230710,113300,25955515,2645,2645,2645,2645,0
20230710,113200,25955515,2645,2645,2645,2645,100
20230710,113100,25691015,2645,2645,2645,2645,0
20230710,113000,25691015,2645,2645,2645,2645,0
20230710,112900,25691015,2645,2645,2645,2645,0
20230710,112800,25691015,2645,2645,2645,2645,100
20230710,112700,25426515,2645,2645,2645,2645,100
20230710,112600,25162015,2635,2635,2635,2635,0
20230710,112500,25162015,2635,2635,2635,2635,0
20230710,112400,25162015,2635,2635,2635,2635,0
20230710,112300,25162015,2635,2635,2635,2635,0
20230710,112200,25162015,2635,2635,2635,2635,0
20230710,112100,25162015,2635,2635,2635,2635,0
20230710,112000,25162015,2635,2635,2635,2635,0
20230710,111900,25162015,2635,2635,2635,2635,10
20230710,111800,25135665,2645,2645,2645,2645,0
20230710,111700,25135665,2645,2645,2645,2645,291
20230710,111600,24365970,2645,2645,2645,2645,291
20230710,111500,23596275,2645,2645,2645,2645,291
20230710,111400,22826580,2630,2630,2630,2630,0
20230710,111300,22826580,2630,2635,2635,2630,364
20230710,111200,21869115,2645,2645,2645,2645,582
20230710,111100,20329725,2645,2640,2645,2640,291
20230710,111000,19561130,2640,2640,2640,2640,0
20230710,110900,19561130,2640,2640,2640,2640,0
20230710,110800,19561130,2640,2640,2640,2640,291
20230710,110700,18792890,2640,2640,2640,2640,291
20230710,110600,18024650,2635,2635,2635,2635,0
20230710,110500,18024650,2635,2635,2635,2635,0
20230710,110400,18024650,2635,2635,2635,2635,0
20230710,110300,18024650,2635,2635,2635,2635,0
20230710,110200,18024650,2635,2635,2635,2635,0
20230710,110100,18024650,2635,2635,2635,2635,0
20230710,110000,18024650,2635,2635,2635,2635,0
20230710,105900,18024650,2635,2635,2635,2635,0
20230710,105800,18024650,2635,2635,2635,2635,0
20230710,105700,18024650,2635,2635,2635,2635,0
20230710,105600,18024650,2635,2635,2635,2635,0
20230710,105500,18024650,2635,2635,2635,2635,0
20230710,105400,18024650,2635,2635,2635,2635,1
20230710,105300,18022015,2640,2640,2640,2640,0
20230710,105200,18022015,2640,2640,2640,2640,0
20230710,105100,18022015,2640,2640,2640,2640,0
20230710,105000,18022015,2640,2640,2640,2640,0
20230710,104900,18022015,2640,2640,2640,2640,1
20230710,104800,18019375,2645,2645,2645,2645,0
20230710,104700,18019375,2645,2645,2645,2645,0
20230710,104600,18019375,2645,2645,2645,2645,0
20230710,104500,18019375,2645,2645,2645,2645,0
20230710,104400,18019375,2645,2645,2645,2645,0
20230710,104300,18019375,2645,2645,2645,2645,0
20230710,104200,18019375,2645,2645,2645,2645,0
20230710,104100,18019375,2645,2645,2645,2645,0
20230710,104000,18019375,2645,2645,2645,2645,0
20230710,103900,18019375,2645,2645,2645,2645,0
20230710,103800,18019375,2645,2645,2645,2645,0
20230710,103700,18019375,2645,2645,2645,2645,0
20230710,103600,18019375,2645,2645,2645,2645,0
20230710,103500,18019375,2645,2645,2645,2645,0
20230710,103400,18019375,2645,2645,2645,2645,0
20230710,103300,18019375,2645,2645,2645,2645,20
20230710,103200,17966475,2640,2640,2640,2640,380
20230710,103100,16963275,2620,2620,2620,2620,0
20230710,103000,16963275,2620,2620,2620,2620,0
20230710,102900,16963275,2620,2620,2620,2620,370
20230710,102800,15993875,2620,2620,2620,2620,0
20230710,102700,15993875,2620,2620,2620,2620,0
20230710,102600,15993875,2620,2625,2625,2620,33
20230710,102500,15907255,2610,2610,2610,2610,0
20230710,102400,15907255,2610,2610,2610,2610,0
20230710,102300,15907255,2610,2610,2610,2610,0
20230710,102200,15907255,2610,2610,2610,2610,0
20230710,102100,15907255,2610,2610,2610,2610,0
20230710,102000,15907255,2610,2610,2610,2610,0
20230710,101900,15907255,2610,2610,2610,2610,0
20230710,101800,15907255,2610,2610,2610,2610,0
20230710,101700,15907255,2610,2610,2610,2610,0
20230710,101600,15907255,2610,2610,2610,2610,0
20230710,101500,15907255,2610,2610,2610,2610,0
20230710,101400,15907255,2610,2610,2610,2610,0
20230710,101300,15907255,2610,2610,2610,2610,0
20230710,101200,15907255,2610,2610,2610,2610,0
20230710,101100,15907255,2610,2610,2610,2610,0
20230710,101000,15907255,2610,2625,2625,2610,40
20230710,100900,15802715,2625,2625,2625,2625,0
20230710,100800,15802715,2625,2625,2625,2625,0
20230710,100700,15802715,2625,2625,2625,2625,0
20230710,100600,15802715,2625,2625,2625,2625,0
20230710,100500,15802715,2625,2635,2635,2625,11
20230710,100400,15773740,2635,2630,2635,2630,291
20230710,100300,15007145,2610,2610,2610,2610,0
20230710,100200,15007145,2610,2610,2610,2610,0
20230710,100100,15007145,2610,2610,2610,2610,0
20230710,100000,15007145,2610,2610,2610,2610,0
20230710,095900,15007145,2610,2610,2610,2610,0
20230710,095800,15007145,2610,2610,2610,2610,4
20230710,095700,14996705,2610,2610,2610,2610,0
20230710,095600,14996705,2610,2610,2610,2610,0
20230710,095500,14996705,2610,2615,2615,2610,6
20230710,095400,14981030,2625,2625,2625,2625,0
20230710,095300,14981030,2625,2625,2625,2605,267
20230710,095200,14285135,2625,2625,2625,2625,40
20230710,095100,14180135,2625,2635,2635,2625,260
20230710,095000,13497625,2625,2625,2625,2625,0
20230710,094900,13497625,2625,2625,2625,2625,0
20230710,094800,13497625,2625,2625,2625,2625,0
20230710,094700,13497625,2625,2625,2625,2625,0
20230710,094600,13497625,2625,2625,2625,2625,0
20230710,094500,13497625,2625,2625,2625,2625,11
20230710,094400,13468750,2630,2625,2630,2625,40
20230710,094300,13363700,2625,2630,2630,2625,104
20230710,094200,13090380,2635,2630,2635,2630,330
20230710,094100,12221025,2635,2635,2635,2635,20
20230710,094000,12168325,2635,2630,2635,2630,311
20230710,093900,11348940,2635,2635,2635,2635,1000
20230710,093800,8713940,2635,2635,2635,2635,15
20230710,093700,8674415,2630,2630,2630,2630,0
20230710,093600,8674415,2630,2630,2630,2630,39
20230710,093500,8571845,2630,2630,2630,2630,0
20230710,093400,8571845,2630,2630,2630,2630,0
20230710,093300,8571845,2630,2630,2630,2630,11
20230710,093200,8542915,2615,2615,2615,2615,3
20230710,093100,8535070,2625,2625,2625,2625,21
20230710,093000,8479945,2635,2630,2635,2630,291
20230710,092900,7713420,2630,2625,2630,2625,10
20230710,092800,7687125,2630,2630,2630,2630,0
20230710,092700,7687125,2630,2630,2630,2625,30
20230710,092600,7608230,2630,2630,2630,2630,10
20230710,092500,7581930,2630,2625,2630,2620,21
20230710,092400,7526765,2630,2630,2630,2630,30
20230710,092300,7447865,2630,2620,2630,2620,291
20230710,092200,6682635,2610,2610,2610,2610,0
20230710,092100,6682635,2610,2610,2610,2610,0
20230710,092000,6682635,2610,2610,2610,2610,1
20230710,091900,6680025,2605,2605,2605,2605,48
20230710,091800,6554985,2605,2605,2605,2605,0
20230710,091700,6554985,2605,2605,2605,2605,266
20230710,091600,5862055,2605,2605,2605,2605,0
20230710,091500,5862055,2605,2605,2605,2605,0
20230710,091400,5862055,2605,2605,2605,2605,0
20230710,091300,5862055,2605,2605,2605,2605,206
20230710,091200,5325425,2610,2610,2610,2610,81
20230710,091100,5114015,2610,2610,2610,2610,0
20230710,091000,5114015,2610,2610,2610,2610,47
20230710,090900,4991345,2605,2605,2605,2605,0
20230710,090800,4991345,2605,2605,2605,2605,0
20230710,090700,4991345,2605,2605,2605,2605,117
20230710,090600,4686560,2610,2610,2610,2610,0
20230710,090500,4686560,2610,2615,2615,2610,504
20230710,090400,3371090,2610,2610,2610,2610,0
20230710,090300,3371090,2610,2610,2610,2610,0
20230710,090200,3371090,2610,2610,2610,2610,0
20230710,090100,3371090,2610,2615,2615,2610,225
20230710,090000,2782945,2625,2610,2625,2610,1064