KissMeData/438580/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,210500,19128300,2420,2420,2420,2420,29
20230712,210400,19128300,2420,2420,2420,2420,0
20230712,210300,19128300,2420,2420,2420,2420,0
20230712,210200,19128300,2420,2420,2420,2420,0
20230712,210100,19128300,2420,2420,2420,2420,0
20230712,210000,19128300,2420,2420,2420,2420,0
20230712,205900,19128300,2420,2420,2420,2420,0
20230712,205800,19128300,2420,2420,2420,2420,0
20230712,205700,19128300,2420,2420,2420,2420,0
20230712,205600,19128300,2420,2420,2420,2420,0
20230712,205500,19128300,2420,2420,2420,2420,0
20230712,205400,19128300,2420,2420,2420,2420,0
20230712,205300,19128300,2420,2420,2420,2420,0
20230712,205200,19128300,2420,2420,2420,2420,0
20230712,205100,19128300,2420,2420,2420,2420,0
20230712,205000,19128300,2420,2420,2420,2420,0
20230712,204900,19128300,2420,2420,2420,2420,0
20230712,204800,19128300,2420,2420,2420,2420,0
20230712,204700,19128300,2420,2420,2420,2420,0
20230712,204600,19128300,2420,2420,2420,2420,0
20230712,204500,19128300,2420,2420,2420,2420,0
20230712,204400,19128300,2420,2420,2420,2420,0
20230712,204300,19128300,2420,2420,2420,2420,0
20230712,204200,19128300,2420,2420,2420,2420,0
20230712,204100,19128300,2420,2420,2420,2420,0
20230712,204000,19128300,2420,2420,2420,2420,0
20230712,203900,19128300,2420,2420,2420,2420,0
20230712,203800,19128300,2420,2420,2420,2420,0
20230712,203700,19128300,2420,2420,2420,2420,0
20230712,203600,19128300,2420,2420,2420,2420,0
20230712,203500,19128300,2420,2420,2420,2420,29
20230712,203400,19128300,2420,2420,2420,2420,0
20230712,203300,19128300,2420,2420,2420,2420,0
20230712,203200,19128300,2420,2420,2420,2420,0
20230712,203100,19128300,2420,2420,2420,2420,0
20230712,203000,19128300,2420,2420,2420,2420,0
20230712,202900,19128300,2420,2420,2420,2420,0
20230712,202800,19128300,2420,2420,2420,2420,0
20230712,202700,19128300,2420,2420,2420,2420,0
20230712,202600,19128300,2420,2420,2420,2420,0
20230712,202500,19128300,2420,2420,2420,2420,0
20230712,202400,19128300,2420,2420,2420,2420,0
20230712,202300,19128300,2420,2420,2420,2420,0
20230712,202200,19128300,2420,2420,2420,2420,0
20230712,202100,19128300,2420,2420,2420,2420,0
20230712,202000,19128300,2420,2420,2420,2420,0
20230712,201900,19128300,2420,2420,2420,2420,0
20230712,201800,19128300,2420,2420,2420,2420,0
20230712,201700,19128300,2420,2420,2420,2420,0
20230712,201600,19128300,2420,2420,2420,2420,0
20230712,201500,19128300,2420,2420,2420,2420,0
20230712,201400,19128300,2420,2420,2420,2420,0
20230712,201300,19128300,2420,2420,2420,2420,0
20230712,201200,19128300,2420,2420,2420,2420,0
20230712,201100,19128300,2420,2420,2420,2420,0
20230712,201000,19128300,2420,2420,2420,2420,0
20230712,200900,19128300,2420,2420,2420,2420,0
20230712,200800,19128300,2420,2420,2420,2420,0
20230712,200700,19128300,2420,2420,2420,2420,0
20230712,200600,19128300,2420,2420,2420,2420,0
20230712,200500,19128300,2420,2420,2420,2420,29
20230712,200400,19128300,2420,2420,2420,2420,0
20230712,200300,19128300,2420,2420,2420,2420,0
20230712,200200,19128300,2420,2420,2420,2420,0
20230712,200100,19128300,2420,2420,2420,2420,0
20230712,200000,19128300,2420,2420,2420,2420,0
20230712,195900,19128300,2420,2420,2420,2420,0
20230712,195800,19128300,2420,2420,2420,2420,0
20230712,195700,19128300,2420,2420,2420,2420,0
20230712,195600,19128300,2420,2420,2420,2420,0
20230712,195500,19128300,2420,2420,2420,2420,0
20230712,195400,19128300,2420,2420,2420,2420,0
20230712,195300,19128300,2420,2420,2420,2420,0
20230712,195200,19128300,2420,2420,2420,2420,0
20230712,195100,19128300,2420,2420,2420,2420,0
20230712,195000,19128300,2420,2420,2420,2420,0
20230712,194900,19128300,2420,2420,2420,2420,0
20230712,194800,19128300,2420,2420,2420,2420,0
20230712,194700,19128300,2420,2420,2420,2420,0
20230712,194600,19128300,2420,2420,2420,2420,0
20230712,194500,19128300,2420,2420,2420,2420,0
20230712,194400,19128300,2420,2420,2420,2420,0
20230712,194300,19128300,2420,2420,2420,2420,0
20230712,194200,19128300,2420,2420,2420,2420,0
20230712,194100,19128300,2420,2420,2420,2420,0
20230712,194000,19128300,2420,2420,2420,2420,0
20230712,193900,19128300,2420,2420,2420,2420,0
20230712,193800,19128300,2420,2420,2420,2420,0
20230712,193700,19128300,2420,2420,2420,2420,0
20230712,193600,19128300,2420,2420,2420,2420,0
20230712,193500,19128300,2420,2420,2420,2420,29
20230712,193400,19128300,2420,2420,2420,2420,0
20230712,193300,19128300,2420,2420,2420,2420,0
20230712,193200,19128300,2420,2420,2420,2420,0
20230712,193100,19128300,2420,2420,2420,2420,0
20230712,193000,19128300,2420,2420,2420,2420,0
20230712,192900,19128300,2420,2420,2420,2420,0
20230712,192800,19128300,2420,2420,2420,2420,0
20230712,192700,19128300,2420,2420,2420,2420,0
20230712,192600,19128300,2420,2420,2420,2420,0
20230712,192500,19128300,2420,2420,2420,2420,0
20230712,192400,19128300,2420,2420,2420,2420,0
20230712,192300,19128300,2420,2420,2420,2420,0
20230712,192200,19128300,2420,2420,2420,2420,0
20230712,192100,19128300,2420,2420,2420,2420,0
20230712,192000,19128300,2420,2420,2420,2420,0
20230712,191900,19128300,2420,2420,2420,2420,0
20230712,191800,19128300,2420,2420,2420,2420,0
20230712,191700,19128300,2420,2420,2420,2420,0
20230712,191600,19128300,2420,2420,2420,2420,0
20230712,191500,19128300,2420,2420,2420,2420,0
20230712,191400,19128300,2420,2420,2420,2420,0
20230712,191300,19128300,2420,2420,2420,2420,0
20230712,191200,19128300,2420,2420,2420,2420,0
20230712,191100,19128300,2420,2420,2420,2420,0
20230712,191000,19128300,2420,2420,2420,2420,0
20230712,190900,19128300,2420,2420,2420,2420,0
20230712,190800,19128300,2420,2420,2420,2420,0
20230712,190700,19128300,2420,2420,2420,2420,0
20230712,190600,19128300,2420,2420,2420,2420,0
20230712,190500,19128300,2420,2420,2420,2420,29
20230712,190400,19128300,2420,2420,2420,2420,0
20230712,190300,19128300,2420,2420,2420,2420,0
20230712,190200,19128300,2420,2420,2420,2420,0
20230712,190100,19128300,2420,2420,2420,2420,0
20230712,190000,19128300,2420,2420,2420,2420,0
20230712,185900,19128300,2420,2420,2420,2420,0
20230712,185800,19128300,2420,2420,2420,2420,0
20230712,185700,19128300,2420,2420,2420,2420,0
20230712,185600,19128300,2420,2420,2420,2420,0
20230712,185500,19128300,2420,2420,2420,2420,0
20230712,185400,19128300,2420,2420,2420,2420,0
20230712,185300,19128300,2420,2420,2420,2420,0
20230712,185200,19128300,2420,2420,2420,2420,0
20230712,185100,19128300,2420,2420,2420,2420,0
20230712,185000,19128300,2420,2420,2420,2420,0
20230712,184900,19128300,2420,2420,2420,2420,0
20230712,184800,19128300,2420,2420,2420,2420,0
20230712,184700,19128300,2420,2420,2420,2420,0
20230712,184600,19128300,2420,2420,2420,2420,0
20230712,184500,19128300,2420,2420,2420,2420,0
20230712,184400,19128300,2420,2420,2420,2420,0
20230712,184300,19128300,2420,2420,2420,2420,0
20230712,184200,19128300,2420,2420,2420,2420,0
20230712,184100,19128300,2420,2420,2420,2420,0
20230712,184000,19128300,2420,2420,2420,2420,0
20230712,183900,19128300,2420,2420,2420,2420,0
20230712,183800,19128300,2420,2420,2420,2420,0
20230712,183700,19128300,2420,2420,2420,2420,0
20230712,183600,19128300,2420,2420,2420,2420,0
20230712,183500,19128300,2420,2420,2420,2420,29
20230712,183400,19128300,2420,2420,2420,2420,0
20230712,183300,19128300,2420,2420,2420,2420,0
20230712,183200,19128300,2420,2420,2420,2420,0
20230712,183100,19128300,2420,2420,2420,2420,0
20230712,183000,19128300,2420,2420,2420,2420,0
20230712,182900,19128300,2420,2420,2420,2420,0
20230712,182800,19128300,2420,2420,2420,2420,0
20230712,182700,19128300,2420,2420,2420,2420,0
20230712,182600,19128300,2420,2420,2420,2420,0
20230712,182500,19128300,2420,2420,2420,2420,0
20230712,182400,19128300,2420,2420,2420,2420,0
20230712,182300,19128300,2420,2420,2420,2420,0
20230712,182200,19128300,2420,2420,2420,2420,0
20230712,182100,19128300,2420,2420,2420,2420,0
20230712,182000,19128300,2420,2420,2420,2420,0
20230712,181900,19128300,2420,2420,2420,2420,0
20230712,181800,19128300,2420,2420,2420,2420,0
20230712,181700,19128300,2420,2420,2420,2420,0
20230712,181600,19128300,2420,2420,2420,2420,0
20230712,181500,19128300,2420,2420,2420,2420,0
20230712,181400,19128300,2420,2420,2420,2420,0
20230712,181300,19128300,2420,2420,2420,2420,0
20230712,181200,19128300,2420,2420,2420,2420,0
20230712,181100,19128300,2420,2420,2420,2420,0
20230712,181000,19128300,2420,2420,2420,2420,0
20230712,180900,19128300,2420,2420,2420,2420,0
20230712,180800,19128300,2420,2420,2420,2420,0
20230712,180700,19128300,2420,2420,2420,2420,0
20230712,180600,19128300,2420,2420,2420,2420,0
20230712,180500,19128300,2420,2420,2420,2420,29
20230712,180400,19128300,2420,2420,2420,2420,0
20230712,180300,19128300,2420,2420,2420,2420,0
20230712,180200,19128300,2420,2420,2420,2420,0
20230712,180100,19128300,2420,2420,2420,2420,0
20230712,180000,19128300,2420,2420,2420,2420,0
20230712,175900,19128300,2420,2420,2420,2420,0
20230712,175800,19128300,2420,2420,2420,2420,0
20230712,175700,19128300,2420,2420,2420,2420,0
20230712,175600,19128300,2420,2420,2420,2420,0
20230712,175500,19128300,2420,2420,2420,2420,0
20230712,175400,19128300,2420,2420,2420,2420,0
20230712,175300,19128300,2420,2420,2420,2420,0
20230712,175200,19128300,2420,2420,2420,2420,0
20230712,175100,19128300,2420,2420,2420,2420,0
20230712,175000,19128300,2420,2420,2420,2420,0
20230712,174900,19128300,2420,2420,2420,2420,0
20230712,174800,19128300,2420,2420,2420,2420,0
20230712,174700,19128300,2420,2420,2420,2420,0
20230712,174600,19128300,2420,2420,2420,2420,0
20230712,174500,19128300,2420,2420,2420,2420,0
20230712,174400,19128300,2420,2420,2420,2420,0
20230712,174300,19128300,2420,2420,2420,2420,0
20230712,174200,19128300,2420,2420,2420,2420,0
20230712,174100,19128300,2420,2420,2420,2420,0
20230712,174000,19128300,2420,2420,2420,2420,0
20230712,173900,19128300,2420,2420,2420,2420,0
20230712,173800,19128300,2420,2420,2420,2420,0
20230712,173700,19128300,2420,2420,2420,2420,0
20230712,173600,19128300,2420,2420,2420,2420,0
20230712,173500,19128300,2420,2420,2420,2420,29
20230712,173400,19128300,2420,2420,2420,2420,0
20230712,173300,19128300,2420,2420,2420,2420,0
20230712,173200,19128300,2420,2420,2420,2420,0
20230712,173100,19128300,2420,2420,2420,2420,0
20230712,173000,19128300,2420,2420,2420,2420,0
20230712,172900,19128300,2420,2420,2420,2420,0
20230712,172800,19128300,2420,2420,2420,2420,0
20230712,172700,19128300,2420,2420,2420,2420,0
20230712,172600,19128300,2420,2420,2420,2420,0
20230712,172500,19128300,2420,2420,2420,2420,0
20230712,172400,19128300,2420,2420,2420,2420,0
20230712,172300,19128300,2420,2420,2420,2420,0
20230712,172200,19128300,2420,2420,2420,2420,0
20230712,172100,19128300,2420,2420,2420,2420,0
20230712,172000,19128300,2420,2420,2420,2420,0
20230712,171900,19128300,2420,2420,2420,2420,0
20230712,171800,19128300,2420,2420,2420,2420,0
20230712,171700,19128300,2420,2420,2420,2420,0
20230712,171600,19128300,2420,2420,2420,2420,0
20230712,171500,19128300,2420,2420,2420,2420,0
20230712,171400,19128300,2420,2420,2420,2420,0
20230712,171300,19128300,2420,2420,2420,2420,0
20230712,171200,19128300,2420,2420,2420,2420,0
20230712,171100,19128300,2420,2420,2420,2420,0
20230712,171000,19128300,2420,2420,2420,2420,0
20230712,170900,19128300,2420,2420,2420,2420,0
20230712,170800,19128300,2420,2420,2420,2420,0
20230712,170700,19128300,2420,2420,2420,2420,0
20230712,170600,19128300,2420,2420,2420,2420,0
20230712,170500,19128300,2420,2420,2420,2420,29
20230712,170400,19128300,2420,2420,2420,2420,0
20230712,170300,19128300,2420,2420,2420,2420,0
20230712,170200,19128300,2420,2420,2420,2420,0
20230712,170100,19128300,2420,2420,2420,2420,0
20230712,170000,19128300,2420,2420,2420,2420,0
20230712,165900,19128300,2420,2420,2420,2420,0
20230712,165800,19128300,2420,2420,2420,2420,0
20230712,165700,19128300,2420,2420,2420,2420,0
20230712,165600,19128300,2420,2420,2420,2420,0
20230712,165500,19128300,2420,2420,2420,2420,0
20230712,165400,19128300,2420,2420,2420,2420,0
20230712,165300,19128300,2420,2420,2420,2420,0
20230712,165200,19128300,2420,2420,2420,2420,0
20230712,165100,19128300,2420,2420,2420,2420,0
20230712,165000,19128300,2420,2420,2420,2420,0
20230712,164900,19128300,2420,2420,2420,2420,0
20230712,164800,19128300,2420,2420,2420,2420,0
20230712,164700,19128300,2420,2420,2420,2420,0
20230712,164600,19128300,2420,2420,2420,2420,0
20230712,164500,19128300,2420,2420,2420,2420,0
20230712,164400,19128300,2420,2420,2420,2420,0
20230712,164300,19128300,2420,2420,2420,2420,0
20230712,164200,19128300,2420,2420,2420,2420,0
20230712,164100,19128300,2420,2420,2420,2420,0
20230712,164000,19128300,2420,2420,2420,2420,0
20230712,163900,19128300,2420,2420,2420,2420,0
20230712,163800,19128300,2420,2420,2420,2420,0
20230712,163700,19128300,2420,2420,2420,2420,0
20230712,163600,19128300,2420,2420,2420,2420,0
20230712,163500,19128300,2420,2420,2420,2420,29
20230712,163400,19128300,2420,2420,2420,2420,0
20230712,163300,19128300,2420,2420,2420,2420,0
20230712,163200,19128300,2420,2420,2420,2420,0
20230712,163100,19128300,2420,2420,2420,2420,0
20230712,163000,19128300,2420,2420,2420,2420,0
20230712,162900,19128300,2420,2420,2420,2420,0
20230712,162800,19128300,2420,2420,2420,2420,0
20230712,162700,19128300,2420,2420,2420,2420,0
20230712,162600,19128300,2420,2420,2420,2420,0
20230712,162500,19128300,2420,2420,2420,2420,0
20230712,162400,19128300,2420,2420,2420,2420,0
20230712,162300,19128300,2420,2420,2420,2420,0
20230712,162200,19128300,2420,2420,2420,2420,0
20230712,162100,19128300,2420,2420,2420,2420,0
20230712,162000,19128300,2420,2420,2420,2420,0
20230712,161900,19128300,2420,2420,2420,2420,0
20230712,161800,19128300,2420,2420,2420,2420,0
20230712,161700,19128300,2420,2420,2420,2420,0
20230712,161600,19128300,2420,2420,2420,2420,0
20230712,161500,19128300,2420,2420,2420,2420,0
20230712,161400,19128300,2420,2420,2420,2420,0
20230712,161300,19128300,2420,2420,2420,2420,0
20230712,161200,19128300,2420,2420,2420,2420,0
20230712,161100,19128300,2420,2420,2420,2420,0
20230712,161000,19128300,2420,2420,2420,2420,0
20230712,160900,19128300,2420,2420,2420,2420,0
20230712,160800,19128300,2420,2420,2420,2420,0
20230712,160700,19128300,2420,2420,2420,2420,0
20230712,160600,19128300,2420,2420,2420,2420,0
20230712,160500,19128300,2420,2420,2420,2420,29
20230712,160400,19128300,2420,2420,2420,2420,0
20230712,160300,19128300,2420,2420,2420,2420,0
20230712,160200,19128300,2420,2420,2420,2420,0
20230712,160100,19128300,2420,2420,2420,2420,0
20230712,160000,19128300,2420,2420,2420,2420,0
20230712,155900,19128300,2420,2420,2420,2420,0
20230712,155800,19128300,2420,2420,2420,2420,0
20230712,155700,19128300,2420,2420,2420,2420,0
20230712,155600,19128300,2420,2420,2420,2420,0
20230712,155500,19128300,2420,2420,2420,2420,0
20230712,155400,19128300,2420,2420,2420,2420,0
20230712,155300,19128300,2420,2420,2420,2420,0
20230712,155200,19128300,2420,2420,2420,2420,0
20230712,155100,19128300,2420,2420,2420,2420,0
20230712,155000,19128300,2420,2420,2420,2420,0
20230712,154900,19128300,2420,2420,2420,2420,0
20230712,154800,19128300,2420,2420,2420,2420,0
20230712,154700,19128300,2420,2420,2420,2420,0
20230712,154600,19128300,2420,2420,2420,2420,0
20230712,154500,19128300,2420,2420,2420,2420,0
20230712,154400,19128300,2420,2420,2420,2420,0
20230712,154300,19128300,2420,2420,2420,2420,0
20230712,154200,19128300,2420,2420,2420,2420,0
20230712,154100,19128300,2420,2420,2420,2420,0
20230712,154000,19128300,2420,2420,2420,2420,0
20230712,153900,19128300,2420,2420,2420,2420,0
20230712,153800,19128300,2420,2420,2420,2420,0
20230712,153700,19128300,2420,2420,2420,2420,0
20230712,153600,19128300,2420,2420,2420,2420,0
20230712,153500,19128300,2420,2420,2420,2420,29
20230712,153400,19128300,2420,2420,2420,2420,0
20230712,153300,19128300,2420,2420,2420,2420,0
20230712,153200,19128300,2420,2420,2420,2420,0
20230712,153100,19128300,2420,2420,2420,2420,0
20230712,153000,19128300,2420,2420,2420,2420,29
20230712,152900,19058120,2400,2400,2400,2400,0
20230712,152800,19058120,2400,2400,2400,2400,0
20230712,152700,19058120,2400,2400,2400,2400,0
20230712,152600,19058120,2400,2400,2400,2400,0
20230712,152500,19058120,2400,2400,2400,2400,0
20230712,152400,19058120,2400,2400,2400,2400,0
20230712,152300,19058120,2400,2400,2400,2400,0
20230712,152200,19058120,2400,2400,2400,2400,0
20230712,152100,19058120,2400,2400,2400,2400,0
20230712,152000,19058120,2400,2400,2400,2400,0
20230712,151900,19058120,2400,2400,2400,2400,0
20230712,151800,19058120,2400,2390,2400,2390,38
20230712,151700,18967290,2390,2395,2395,2390,21
20230712,151600,18917060,2400,2390,2400,2390,12
20230712,151500,18888360,2390,2390,2390,2390,25
20230712,151400,18828610,2390,2390,2390,2390,54
20230712,151300,18699550,2390,2390,2390,2390,10
20230712,151200,18675650,2390,2390,2390,2390,24
20230712,151100,18618290,2390,2390,2390,2390,48
20230712,151000,18503570,2390,2390,2400,2390,18
20230712,150900,18460540,2390,2390,2390,2390,25
20230712,150800,18400790,2390,2390,2390,2390,542
20230712,150700,17105410,2390,2390,2400,2390,25
20230712,150600,17045650,2390,2395,2395,2390,19
20230712,150500,17000215,2395,2395,2395,2395,41
20230712,150400,16902020,2395,2395,2395,2395,23
20230712,150300,16846935,2395,2395,2395,2395,17
20230712,150200,16806220,2395,2395,2395,2395,43
20230712,150100,16703235,2395,2395,2400,2395,29
20230712,150000,16633765,2395,2395,2400,2395,13
20230712,145900,16602620,2395,2395,2395,2395,44
20230712,145800,16497240,2395,2395,2395,2395,24
20230712,145700,16439760,2395,2395,2395,2395,21
20230712,145600,16389465,2395,2395,2395,2395,12
20230712,145500,16360725,2395,2395,2395,2395,48
20230712,145400,16245765,2395,2395,2395,2395,25
20230712,145300,16185890,2395,2400,2400,2395,12
20230712,145200,16157140,2395,2395,2400,2395,48
20230712,145100,16042175,2395,2395,2395,2395,13
20230712,145000,16011040,2395,2395,2395,2395,0
20230712,144900,16011040,2395,2395,2395,2395,35
20230712,144800,15927215,2395,2400,2400,2395,9
20230712,144700,15905655,2395,2395,2395,2395,16
20230712,144600,15867335,2395,2395,2395,2395,25
20230712,144500,15807460,2395,2395,2395,2395,7
20230712,144400,15790695,2395,2395,2395,2395,15
20230712,144300,15754770,2395,2395,2395,2395,29
20230712,144200,15685315,2395,2395,2395,2395,6
20230712,144100,15670945,2395,2395,2395,2395,16
20230712,144000,15632625,2395,2395,2395,2395,37
20230712,143900,15544010,2395,2395,2395,2395,0
20230712,143800,15544010,2395,2395,2395,2395,14
20230712,143700,15510480,2395,2395,2395,2395,32
20230712,143600,15433840,2395,2395,2395,2395,0
20230712,143500,15433840,2395,2395,2395,2395,11
20230712,143400,15407495,2395,2395,2395,2395,12
20230712,143300,15378755,2395,2395,2395,2395,25
20230712,143200,15318880,2395,2395,2395,2395,9
20230712,143100,15297325,2395,2395,2395,2395,12
20230712,143000,15268585,2395,2395,2395,2395,33
20230712,142900,15189550,2395,2395,2395,2395,0
20230712,142800,15189550,2395,2395,2395,2395,12
20230712,142700,15160810,2395,2395,2395,2395,36
20230712,142600,15074590,2395,2395,2395,2395,0
20230712,142500,15074590,2395,2395,2420,2395,13
20230712,142400,15043420,2395,2395,2395,2395,39
20230712,142300,14950015,2395,2395,2395,2395,0
20230712,142200,14950015,2395,2395,2395,2395,7
20230712,142100,14933250,2395,2395,2395,2395,41
20230712,142000,14835055,2395,2395,2395,2395,6
20230712,141900,14820685,2395,2395,2395,2395,0
20230712,141800,14820685,2395,2395,2395,2395,39
20230712,141700,14727280,2400,2400,2400,2400,9
20230712,141600,14705680,2400,2400,2400,2400,4
20230712,141500,14696080,2400,2400,2400,2400,31
20230712,141400,14621680,2400,2400,2400,2400,12
20230712,141300,14592880,2400,2400,2400,2400,3
20230712,141200,14585680,2400,2400,2400,2400,6
20230712,141100,14571280,2400,2400,2400,2400,34
20230712,141000,14489680,2400,2400,2400,2400,11
20230712,140900,14463280,2400,2400,2400,2400,3
20230712,140800,14456080,2400,2400,2400,2400,35
20230712,140700,14372080,2400,2400,2400,2400,11
20230712,140600,14345680,2400,2400,2400,2400,2
20230712,140500,14340880,2400,2400,2400,2400,30
20230712,140400,14268880,2400,2400,2400,2400,13
20230712,140300,14237680,2400,2400,2400,2400,6
20230712,140200,14223280,2400,2400,2400,2400,28
20230712,140100,14156080,2400,2400,2400,2400,13
20230712,140000,14124880,2400,2400,2400,2400,7
20230712,135900,14108080,2400,2400,2400,2400,29
20230712,135800,14038480,2400,2400,2400,2400,13
20230712,135700,14007280,2400,2400,2400,2400,6
20230712,135600,13992880,2400,2400,2400,2400,27
20230712,135500,13928080,2400,2400,2400,2400,6
20230712,135400,13913680,2400,2400,2400,2400,14
20230712,135300,13880080,2400,2400,2400,2400,10
20230712,135200,13856080,2400,2400,2400,2400,25
20230712,135100,13796080,2400,2400,2400,2400,9
20230712,135000,13774480,2400,2400,2400,2400,10
20230712,134900,13750480,2400,2400,2400,2400,24
20230712,134800,13692880,2400,2400,2400,2400,10
20230712,134700,13668880,2400,2400,2400,2400,11
20230712,134600,13642480,2400,2400,2400,2400,24
20230712,134500,13584880,2400,2400,2400,2400,9
20230712,134400,13563280,2400,2400,2400,2400,11
20230712,134300,13536880,2400,2400,2400,2400,35
20230712,134200,13452880,2400,2400,2400,2400,3
20230712,134100,13445680,2400,2400,2400,2400,10
20230712,134000,13421680,2400,2400,2400,2400,30
20230712,133900,13349680,2400,2400,2400,2400,8
20230712,133800,13330480,2400,2400,2400,2400,8
20230712,133700,13311280,2400,2400,2400,2400,31
20230712,133600,13236880,2400,2400,2400,2400,3
20230712,133500,13229680,2400,2400,2400,2400,9
20230712,133400,13208080,2400,2400,2400,2400,35
20230712,133300,13124080,2400,2400,2400,2400,8
20230712,133200,13104880,2405,2405,2405,2405,1
20230712,133100,13102475,2400,2400,2400,2400,9
20230712,133000,13080875,2400,2400,2400,2400,28
20230712,132900,13013675,2400,2400,2400,2400,0
20230712,132800,13013675,2400,2400,2400,2400,8
20230712,132700,12994475,2400,2400,2400,2400,25
20230712,132600,12934475,2400,2400,2400,2400,0
20230712,132500,12934475,2400,2400,2400,2400,4
20230712,132400,12924875,2400,2400,2400,2400,32
20230712,132300,12848075,2400,2400,2400,2400,0
20230712,132200,12848075,2400,2400,2400,2400,3
20230712,132100,12840875,2400,2400,2400,2400,29
20230712,132000,12771275,2400,2400,2400,2400,5
20230712,131900,12759275,2400,2400,2400,2400,4
20230712,131800,12749675,2400,2400,2400,2400,30
20230712,131700,12677675,2395,2395,2395,2395,0
20230712,131600,12677675,2395,2395,2395,2395,5
20230712,131500,12665700,2395,2395,2395,2395,25
20230712,131400,12605825,2395,2395,2395,2395,7
20230712,131300,12589060,2395,2395,2395,2395,3
20230712,131200,12581875,2395,2395,2395,2395,24
20230712,131100,12524395,2395,2395,2395,2395,8
20230712,131000,12505235,2395,2395,2395,2395,0
20230712,130900,12505235,2395,2395,2395,2395,0
20230712,130800,12505235,2395,2395,2395,2395,32
20230712,130700,12428595,2395,2395,2395,2395,0
20230712,130600,12428595,2395,2395,2395,2395,0
20230712,130500,12428595,2395,2395,2395,2395,29
20230712,130400,12359140,2395,2395,2395,2395,3
20230712,130300,12351955,2395,2395,2400,2395,17
20230712,130200,12311235,2400,2400,2400,2400,10
20230712,130100,12287235,2400,2400,2400,2400,28
20230712,130000,12220035,2400,2400,2400,2400,3
20230712,125900,12212835,2415,2415,2415,2415,1
20230712,125800,12210420,2415,2400,2415,2400,5
20230712,125700,12198390,2400,2400,2400,2400,3
20230712,125600,12191190,2400,2405,2405,2400,24
20230712,125500,12133550,2400,2400,2400,2400,1300
20230712,125400,9013550,2400,2400,2405,2400,14
20230712,125300,8979945,2400,2400,2400,2400,25
20230712,125200,8919945,2400,2400,2400,2400,0
20230712,125100,8919945,2400,2400,2400,2400,6
20230712,125000,8905545,2400,2400,2400,2400,4
20230712,124900,8895945,2400,2400,2400,2400,25
20230712,124800,8835945,2400,2400,2400,2400,7
20230712,124700,8819145,2400,2400,2400,2400,0
20230712,124600,8819145,2400,2400,2400,2400,30
20230712,124500,8747145,2400,2400,2400,2400,4
20230712,124400,8737545,2400,2400,2400,2400,4
20230712,124300,8727945,2400,2400,2400,2400,28
20230712,124200,8660745,2400,2400,2400,2400,2
20230712,124100,8655945,2400,2400,2400,2400,5
20230712,124000,8643945,2400,2400,2400,2400,28
20230712,123900,8576745,2400,2400,2400,2400,0
20230712,123800,8576745,2400,2400,2400,2400,4
20230712,123700,8567145,2405,2405,2405,2405,27
20230712,123600,8502210,2405,2405,2405,2405,0
20230712,123500,8502210,2405,2405,2405,2405,5
20230712,123400,8490185,2405,2405,2405,2405,28
20230712,123300,8422845,2405,2405,2405,2405,0
20230712,123200,8422845,2405,2405,2405,2405,0
20230712,123100,8422845,2405,2405,2405,2405,31
20230712,123000,8348290,2405,2405,2405,2405,0
20230712,122900,8348290,2405,2405,2405,2405,3
20230712,122800,8341075,2405,2405,2405,2405,4
20230712,122700,8331455,2405,2405,2405,2405,30
20230712,122600,8259305,2405,2405,2405,2405,3
20230712,122500,8252090,2405,2405,2405,2405,4
20230712,122400,8242470,2405,2405,2405,2405,29
20230712,122300,8172725,2405,2405,2405,2405,4
20230712,122200,8163105,2405,2405,2405,2405,0
20230712,122100,8163105,2405,2405,2405,2405,30
20230712,122000,8090955,2405,2405,2405,2405,6
20230712,121900,8076525,2405,2405,2405,2405,0
20230712,121800,8076525,2405,2405,2405,2405,27
20230712,121700,8011590,2405,2405,2405,2405,4
20230712,121600,8001970,2405,2405,2405,2405,0
20230712,121500,8001970,2405,2405,2405,2405,29
20230712,121400,7932225,2405,2405,2405,2405,4
20230712,121300,7922605,2405,2405,2405,2405,0
20230712,121200,7922605,2405,2405,2405,2405,27
20230712,121100,7857670,2405,2405,2405,2405,4
20230712,121000,7848050,2405,2405,2405,2405,0
20230712,120900,7848050,2405,2405,2405,2405,27
20230712,120800,7783115,2405,2405,2405,2405,9
20230712,120700,7761470,2405,2405,2405,2405,0
20230712,120600,7761470,2405,2405,2405,2405,28
20230712,120500,7694130,2410,2405,2410,2405,9
20230712,120400,7672480,2405,2405,2405,2405,0
20230712,120300,7672480,2405,2405,2405,2405,4
20230712,120200,7662860,2405,2405,2405,2405,24
20230712,120100,7605140,2405,2405,2405,2405,5
20230712,120000,7593115,2405,2405,2405,2405,4
20230712,115900,7583495,2405,2405,2405,2405,24
20230712,115800,7525775,2405,2405,2405,2405,8
20230712,115700,7506535,2405,2405,2405,2405,0
20230712,115600,7506535,2405,2405,2405,2405,24
20230712,115500,7448815,2405,2405,2405,2405,8
20230712,115400,7429575,2405,2405,2405,2405,0
20230712,115300,7429575,2405,2405,2405,2405,25
20230712,115200,7369450,2405,2405,2410,2405,4
20230712,115100,7359825,2400,2400,2400,2400,3
20230712,115000,7352625,2400,2400,2400,2400,27
20230712,114900,7287825,2400,2400,2400,2400,3
20230712,114800,7280625,2400,2400,2400,2400,4
20230712,114700,7271025,2400,2400,2400,2400,25
20230712,114600,7211025,2400,2400,2400,2400,5
20230712,114500,7199025,2400,2400,2400,2400,4
20230712,114400,7189425,2400,2400,2400,2400,3
20230712,114300,7182225,2400,2400,2400,2400,25
20230712,114200,7122225,2400,2400,2400,2400,3
20230712,114100,7115025,2400,2400,2400,2400,8
20230712,114000,7095825,2400,2400,2400,2400,24
20230712,113900,7038225,2400,2400,2400,2400,0
20230712,113800,7038225,2400,2400,2400,2400,8
20230712,113700,7019025,2400,2400,2400,2400,25
20230712,113600,6959025,2400,2400,2400,2400,0
20230712,113500,6959025,2400,2400,2400,2400,11
20230712,113400,6932625,2400,2400,2400,2400,24
20230712,113300,6875025,2400,2400,2400,2400,0
20230712,113200,6875025,2400,2400,2400,2400,4
20230712,113100,6865425,2400,2400,2400,2400,33
20230712,113000,6786225,2405,2405,2405,2405,1
20230712,112900,6783820,2405,2400,2405,2400,2
20230712,112800,6779015,2400,2420,2420,2400,27
20230712,112700,6714140,2420,2430,2430,2420,7
20230712,112600,6697175,2405,2405,2405,2405,3
20230712,112500,6689960,2400,2400,2400,2400,28
20230712,112400,6622760,2400,2400,2400,2400,3
20230712,112300,6615560,2400,2400,2400,2400,4
20230712,112200,6605960,2400,2400,2400,2400,0
20230712,112100,6605960,2400,2400,2400,2400,33
20230712,112000,6526760,2400,2400,2400,2400,0
20230712,111900,6526760,2400,2400,2400,2400,26
20230712,111800,6464360,2405,2410,2410,2405,3
20230712,111700,6457140,2430,2410,2430,2410,3
20230712,111600,6449890,2405,2400,2405,2400,26
20230712,111500,6387470,2405,2405,2405,2405,11
20230712,111400,6361015,2405,2405,2405,2405,0
20230712,111300,6361015,2405,2405,2405,2405,4
20230712,111200,6351395,2405,2405,2405,2405,28
20230712,111100,6284055,2405,2405,2405,2405,3
20230712,111000,6276840,2405,2405,2405,2405,3
20230712,110900,6269625,2405,2405,2405,2405,24
20230712,110800,6211905,2405,2405,2405,2405,7
20230712,110700,6195070,2405,2405,2405,2405,76
20230712,110600,6012290,2415,2415,2415,2415,0
20230712,110500,6012290,2415,2415,2415,2415,2
20230712,110400,6007460,2400,2400,2400,2400,3
20230712,110300,6000260,2400,2405,2405,2400,24
20230712,110200,5942655,2400,2400,2400,2400,8
20230712,110100,5923455,2400,2400,2400,2400,8
20230712,110000,5904255,2400,2400,2400,2400,24
20230712,105900,5846655,2400,2400,2400,2400,3
20230712,105800,5839455,2400,2400,2400,2400,3
20230712,105700,5832255,2400,2400,2400,2400,2
20230712,105600,5827455,2400,2400,2400,2400,27
20230712,105500,5762655,2400,2400,2400,2400,4
20230712,105400,5753055,2400,2400,2400,2400,0
20230712,105300,5753055,2400,2400,2400,2400,30
20230712,105200,5681055,2400,2400,2400,2400,34
20230712,105100,5599455,2400,2400,2400,2400,4
20230712,105000,5589855,2400,2400,2400,2400,28
20230712,104900,5522655,2400,2400,2400,2400,2
20230712,104800,5517855,2400,2400,2400,2400,8
20230712,104700,5498655,2400,2400,2400,2400,25
20230712,104600,5438655,2400,2400,2400,2400,5
20230712,104500,5426655,2400,2400,2400,2400,6
20230712,104400,5412255,2400,2400,2400,2400,24
20230712,104300,5354655,2400,2400,2400,2400,2
20230712,104200,5349855,2400,2400,2400,2400,7
20230712,104100,5333055,2400,2400,2400,2400,29
20230712,104000,5263455,2400,2400,2400,2400,0
20230712,103900,5263455,2400,2400,2400,2400,4
20230712,103800,5253855,2400,2400,2400,2400,30
20230712,103700,5181855,2405,2405,2405,2405,0
20230712,103600,5181855,2405,2405,2405,2405,0
20230712,103500,5181855,2405,2405,2405,2405,1
20230712,103400,5179450,2400,2400,2400,2400,48
20230712,103300,5064250,2405,2405,2405,2405,1
20230712,103200,5061845,2420,2420,2420,2420,1
20230712,103100,5059425,2425,2425,2425,2425,2
20230712,103000,5054575,2430,2420,2430,2420,4
20230712,102900,5044875,2400,2400,2400,2400,0
20230712,102800,5044875,2400,2400,2400,2400,28
20230712,102700,4977675,2400,2400,2400,2400,2
20230712,102600,4972875,2400,2400,2400,2400,0
20230712,102500,4972875,2400,2400,2400,2400,28
20230712,102400,4905675,2400,2400,2400,2400,0
20230712,102300,4905675,2400,2400,2400,2400,27
20230712,102200,4840875,2405,2405,2405,2405,1
20230712,102100,4838470,2400,2400,2400,2400,0
20230712,102000,4838470,2400,2400,2400,2400,0
20230712,101900,4838470,2400,2400,2400,2400,28
20230712,101800,4771270,2400,2400,2400,2400,0
20230712,101700,4771270,2400,2400,2400,2400,0
20230712,101600,4771270,2400,2400,2400,2400,25
20230712,101500,4711270,2400,2400,2400,2400,5
20230712,101400,4699270,2400,2400,2400,2400,0
20230712,101300,4699270,2400,2400,2400,2400,24
20230712,101200,4641670,2400,2400,2400,2400,5
20230712,101100,4629670,2405,2405,2405,2405,0
20230712,101000,4629670,2405,2405,2405,2405,1
20230712,100900,4627265,2400,2400,2400,2400,25
20230712,100800,4567265,2400,2400,2400,2400,2
20230712,100700,4562465,2400,2400,2400,2400,0
20230712,100600,4562465,2400,2400,2400,2400,24
20230712,100500,4504865,2400,2400,2400,2400,0
20230712,100400,4504865,2400,2400,2400,2400,3
20230712,100300,4497665,2415,2415,2415,2415,0
20230712,100200,4497665,2415,2415,2415,2415,0
20230712,100100,4497665,2415,2415,2415,2415,0
20230712,100000,4497665,2415,2415,2415,2415,0
20230712,095900,4497665,2415,2415,2415,2415,0
20230712,095800,4497665,2415,2415,2415,2415,1
20230712,095700,4495250,2400,2400,2400,2400,0
20230712,095600,4495250,2400,2400,2400,2400,1834
20230712,095500,93650,2435,2435,2435,2435,0
20230712,095400,93650,2435,2435,2435,2435,0
20230712,095300,93650,2435,2435,2435,2435,0
20230712,095200,93650,2435,2405,2435,2405,11
20230712,095100,67080,2415,2415,2415,2415,0
20230712,095000,67080,2415,2415,2415,2415,0
20230712,094900,67080,2415,2415,2415,2415,0
20230712,094800,67080,2415,2415,2415,2415,0
20230712,094700,67080,2415,2415,2415,2415,0
20230712,094600,67080,2415,2415,2415,2415,0
20230712,094500,67080,2415,2415,2415,2415,0
20230712,094400,67080,2415,2415,2415,2415,0
20230712,094300,67080,2415,2415,2415,2415,0
20230712,094200,67080,2415,2415,2415,2415,1
20230712,094100,64665,2395,2395,2395,2395,0
20230712,094000,64665,2395,2395,2395,2395,0
20230712,093900,64665,2395,2395,2395,2395,0
20230712,093800,64665,2395,2395,2395,2395,5
20230712,093700,52690,2395,2395,2395,2395,0
20230712,093600,52690,2395,2395,2395,2395,0
20230712,093500,52690,2395,2395,2395,2395,0
20230712,093400,52690,2395,2395,2395,2395,5
20230712,093300,40715,2395,2395,2395,2395,0
20230712,093200,40715,2395,2395,2395,2395,0
20230712,093100,40715,2395,2395,2395,2395,0
20230712,093000,40715,2395,2395,2395,2395,5
20230712,092900,28740,2395,2395,2395,2395,0
20230712,092800,28740,2395,2395,2395,2395,0
20230712,092700,28740,2395,2395,2395,2395,0
20230712,092600,28740,2395,2395,2395,2395,2
20230712,092500,23950,2395,2395,2395,2395,0
20230712,092400,23950,2395,2395,2395,2395,0
20230712,092300,23950,2395,2395,2395,2395,0
20230712,092200,23950,2395,2395,2395,2395,0
20230712,092100,23950,2395,2395,2395,2395,0
20230712,092000,23950,2395,2395,2395,2395,0
20230712,091900,23950,2395,2395,2395,2395,0
20230712,091800,23950,2395,2395,2395,2395,0
20230712,091700,23950,2395,2395,2395,2395,0
20230712,091600,23950,2395,2395,2395,2395,0
20230712,091500,23950,2395,2395,2395,2395,0
20230712,091400,23950,2395,2395,2395,2395,0
20230712,091300,23950,2395,2395,2395,2395,0
20230712,091200,23950,2395,2395,2395,2395,0
20230712,091100,23950,2395,2395,2395,2395,0
20230712,091000,23950,2395,2395,2395,2395,0
20230712,090900,23950,2395,2395,2395,2395,0
20230712,090800,23950,2395,2395,2395,2395,0
20230712,090700,23950,2395,2395,2395,2395,3
20230712,090600,16765,2395,2395,2395,2395,0
20230712,090500,16765,2395,2395,2395,2395,0
20230712,090400,16765,2395,2395,2395,2395,0
20230712,090300,16765,2395,2395,2395,2395,2
20230712,090200,11975,2395,2395,2395,2395,0
20230712,090100,11975,2395,2395,2395,2395,0
20230712,090000,11975,2395,2395,2395,2395,5