KissMeData/220180/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202400,477799935,3690,3690,3690,3690,10437
20230712,202300,477799935,3690,3690,3690,3690,0
20230712,202200,477799935,3690,3690,3690,3690,0
20230712,202100,477799935,3690,3690,3690,3690,0
20230712,202000,477799935,3690,3690,3690,3690,0
20230712,201900,477799935,3690,3690,3690,3690,0
20230712,201800,477799935,3690,3690,3690,3690,0
20230712,201700,477799935,3690,3690,3690,3690,0
20230712,201600,477799935,3690,3690,3690,3690,0
20230712,201500,477799935,3690,3690,3690,3690,0
20230712,201400,477799935,3690,3690,3690,3690,0
20230712,201300,477799935,3690,3690,3690,3690,0
20230712,201200,477799935,3690,3690,3690,3690,0
20230712,201100,477799935,3690,3690,3690,3690,0
20230712,201000,477799935,3690,3690,3690,3690,0
20230712,200900,477799935,3690,3690,3690,3690,0
20230712,200800,477799935,3690,3690,3690,3690,0
20230712,200700,477799935,3690,3690,3690,3690,0
20230712,200600,477799935,3690,3690,3690,3690,0
20230712,200500,477799935,3690,3690,3690,3690,0
20230712,200400,477799935,3690,3690,3690,3690,0
20230712,200300,477799935,3690,3690,3690,3690,0
20230712,200200,477799935,3690,3690,3690,3690,0
20230712,200100,477799935,3690,3690,3690,3690,0
20230712,200000,477799935,3690,3690,3690,3690,0
20230712,195900,477799935,3690,3690,3690,3690,0
20230712,195800,477799935,3690,3690,3690,3690,0
20230712,195700,477799935,3690,3690,3690,3690,0
20230712,195600,477799935,3690,3690,3690,3690,0
20230712,195500,477799935,3690,3690,3690,3690,0
20230712,195400,477799935,3690,3690,3690,3690,10437
20230712,195300,477799935,3690,3690,3690,3690,0
20230712,195200,477799935,3690,3690,3690,3690,0
20230712,195100,477799935,3690,3690,3690,3690,0
20230712,195000,477799935,3690,3690,3690,3690,0
20230712,194900,477799935,3690,3690,3690,3690,0
20230712,194800,477799935,3690,3690,3690,3690,0
20230712,194700,477799935,3690,3690,3690,3690,0
20230712,194600,477799935,3690,3690,3690,3690,0
20230712,194500,477799935,3690,3690,3690,3690,0
20230712,194400,477799935,3690,3690,3690,3690,0
20230712,194300,477799935,3690,3690,3690,3690,0
20230712,194200,477799935,3690,3690,3690,3690,0
20230712,194100,477799935,3690,3690,3690,3690,0
20230712,194000,477799935,3690,3690,3690,3690,0
20230712,193900,477799935,3690,3690,3690,3690,0
20230712,193800,477799935,3690,3690,3690,3690,0
20230712,193700,477799935,3690,3690,3690,3690,0
20230712,193600,477799935,3690,3690,3690,3690,0
20230712,193500,477799935,3690,3690,3690,3690,0
20230712,193400,477799935,3690,3690,3690,3690,0
20230712,193300,477799935,3690,3690,3690,3690,0
20230712,193200,477799935,3690,3690,3690,3690,0
20230712,193100,477799935,3690,3690,3690,3690,0
20230712,193000,477799935,3690,3690,3690,3690,0
20230712,192900,477799935,3690,3690,3690,3690,0
20230712,192800,477799935,3690,3690,3690,3690,0
20230712,192700,477799935,3690,3690,3690,3690,0
20230712,192600,477799935,3690,3690,3690,3690,0
20230712,192500,477799935,3690,3690,3690,3690,0
20230712,192400,477799935,3690,3690,3690,3690,10437
20230712,192300,477799935,3690,3690,3690,3690,0
20230712,192200,477799935,3690,3690,3690,3690,0
20230712,192100,477799935,3690,3690,3690,3690,0
20230712,192000,477799935,3690,3690,3690,3690,0
20230712,191900,477799935,3690,3690,3690,3690,0
20230712,191800,477799935,3690,3690,3690,3690,0
20230712,191700,477799935,3690,3690,3690,3690,0
20230712,191600,477799935,3690,3690,3690,3690,0
20230712,191500,477799935,3690,3690,3690,3690,0
20230712,191400,477799935,3690,3690,3690,3690,0
20230712,191300,477799935,3690,3690,3690,3690,0
20230712,191200,477799935,3690,3690,3690,3690,0
20230712,191100,477799935,3690,3690,3690,3690,0
20230712,191000,477799935,3690,3690,3690,3690,0
20230712,190900,477799935,3690,3690,3690,3690,0
20230712,190800,477799935,3690,3690,3690,3690,0
20230712,190700,477799935,3690,3690,3690,3690,0
20230712,190600,477799935,3690,3690,3690,3690,0
20230712,190500,477799935,3690,3690,3690,3690,0
20230712,190400,477799935,3690,3690,3690,3690,0
20230712,190300,477799935,3690,3690,3690,3690,0
20230712,190200,477799935,3690,3690,3690,3690,0
20230712,190100,477799935,3690,3690,3690,3690,0
20230712,190000,477799935,3690,3690,3690,3690,0
20230712,185900,477799935,3690,3690,3690,3690,0
20230712,185800,477799935,3690,3690,3690,3690,0
20230712,185700,477799935,3690,3690,3690,3690,0
20230712,185600,477799935,3690,3690,3690,3690,0
20230712,185500,477799935,3690,3690,3690,3690,0
20230712,185400,477799935,3690,3690,3690,3690,10437
20230712,185300,477799935,3690,3690,3690,3690,0
20230712,185200,477799935,3690,3690,3690,3690,0
20230712,185100,477799935,3690,3690,3690,3690,0
20230712,185000,477799935,3690,3690,3690,3690,0
20230712,184900,477799935,3690,3690,3690,3690,0
20230712,184800,477799935,3690,3690,3690,3690,0
20230712,184700,477799935,3690,3690,3690,3690,0
20230712,184600,477799935,3690,3690,3690,3690,0
20230712,184500,477799935,3690,3690,3690,3690,0
20230712,184400,477799935,3690,3690,3690,3690,0
20230712,184300,477799935,3690,3690,3690,3690,0
20230712,184200,477799935,3690,3690,3690,3690,0
20230712,184100,477799935,3690,3690,3690,3690,0
20230712,184000,477799935,3690,3690,3690,3690,0
20230712,183900,477799935,3690,3690,3690,3690,0
20230712,183800,477799935,3690,3690,3690,3690,0
20230712,183700,477799935,3690,3690,3690,3690,0
20230712,183600,477799935,3690,3690,3690,3690,0
20230712,183500,477799935,3690,3690,3690,3690,0
20230712,183400,477799935,3690,3690,3690,3690,0
20230712,183300,477799935,3690,3690,3690,3690,0
20230712,183200,477799935,3690,3690,3690,3690,0
20230712,183100,477799935,3690,3690,3690,3690,0
20230712,183000,477799935,3690,3690,3690,3690,0
20230712,182900,477799935,3690,3690,3690,3690,0
20230712,182800,477799935,3690,3690,3690,3690,0
20230712,182700,477799935,3690,3690,3690,3690,0
20230712,182600,477799935,3690,3690,3690,3690,0
20230712,182500,477799935,3690,3690,3690,3690,0
20230712,182400,477799935,3690,3690,3690,3690,10437
20230712,182300,477799935,3690,3690,3690,3690,0
20230712,182200,477799935,3690,3690,3690,3690,0
20230712,182100,477799935,3690,3690,3690,3690,0
20230712,182000,477799935,3690,3690,3690,3690,0
20230712,181900,477799935,3690,3690,3690,3690,0
20230712,181800,477799935,3690,3690,3690,3690,0
20230712,181700,477799935,3690,3690,3690,3690,0
20230712,181600,477799935,3690,3690,3690,3690,0
20230712,181500,477799935,3690,3690,3690,3690,0
20230712,181400,477799935,3690,3690,3690,3690,0
20230712,181300,477799935,3690,3690,3690,3690,0
20230712,181200,477799935,3690,3690,3690,3690,0
20230712,181100,477799935,3690,3690,3690,3690,0
20230712,181000,477799935,3690,3690,3690,3690,0
20230712,180900,477799935,3690,3690,3690,3690,0
20230712,180800,477799935,3690,3690,3690,3690,0
20230712,180700,477799935,3690,3690,3690,3690,0
20230712,180600,477799935,3690,3690,3690,3690,0
20230712,180500,477799935,3690,3690,3690,3690,0
20230712,180400,477799935,3690,3690,3690,3690,0
20230712,180300,477799935,3690,3690,3690,3690,0
20230712,180200,477799935,3690,3690,3690,3690,0
20230712,180100,477799935,3690,3690,3690,3690,0
20230712,180000,477799935,3690,3690,3690,3690,0
20230712,175900,477799935,3690,3690,3690,3690,0
20230712,175800,477799935,3690,3690,3690,3690,0
20230712,175700,477799935,3690,3690,3690,3690,0
20230712,175600,477799935,3690,3690,3690,3690,0
20230712,175500,477799935,3690,3690,3690,3690,0
20230712,175400,477799935,3690,3690,3690,3690,10437
20230712,175300,477799935,3690,3690,3690,3690,0
20230712,175200,477799935,3690,3690,3690,3690,0
20230712,175100,477799935,3690,3690,3690,3690,0
20230712,175000,477799935,3690,3690,3690,3690,0
20230712,174900,477799935,3690,3690,3690,3690,0
20230712,174800,477799935,3690,3690,3690,3690,0
20230712,174700,477799935,3690,3690,3690,3690,0
20230712,174600,477799935,3690,3690,3690,3690,0
20230712,174500,477799935,3690,3690,3690,3690,0
20230712,174400,477799935,3690,3690,3690,3690,0
20230712,174300,477799935,3690,3690,3690,3690,0
20230712,174200,477799935,3690,3690,3690,3690,0
20230712,174100,477799935,3690,3690,3690,3690,0
20230712,174000,477799935,3690,3690,3690,3690,0
20230712,173900,477799935,3690,3690,3690,3690,0
20230712,173800,477799935,3690,3690,3690,3690,0
20230712,173700,477799935,3690,3690,3690,3690,0
20230712,173600,477799935,3690,3690,3690,3690,0
20230712,173500,477799935,3690,3690,3690,3690,0
20230712,173400,477799935,3690,3690,3690,3690,0
20230712,173300,477799935,3690,3690,3690,3690,0
20230712,173200,477799935,3690,3690,3690,3690,0
20230712,173100,477799935,3690,3690,3690,3690,0
20230712,173000,477799935,3690,3690,3690,3690,0
20230712,172900,477799935,3690,3690,3690,3690,0
20230712,172800,477799935,3690,3690,3690,3690,0
20230712,172700,477799935,3690,3690,3690,3690,0
20230712,172600,477799935,3690,3690,3690,3690,0
20230712,172500,477799935,3690,3690,3690,3690,0
20230712,172400,477799935,3690,3690,3690,3690,10437
20230712,172300,477799935,3690,3690,3690,3690,0
20230712,172200,477799935,3690,3690,3690,3690,0
20230712,172100,477799935,3690,3690,3690,3690,0
20230712,172000,477799935,3690,3690,3690,3690,0
20230712,171900,477799935,3690,3690,3690,3690,0
20230712,171800,477799935,3690,3690,3690,3690,0
20230712,171700,477799935,3690,3690,3690,3690,0
20230712,171600,477799935,3690,3690,3690,3690,0
20230712,171500,477799935,3690,3690,3690,3690,0
20230712,171400,477799935,3690,3690,3690,3690,0
20230712,171300,477799935,3690,3690,3690,3690,0
20230712,171200,477799935,3690,3690,3690,3690,0
20230712,171100,477799935,3690,3690,3690,3690,0
20230712,171000,477799935,3690,3690,3690,3690,0
20230712,170900,477799935,3690,3690,3690,3690,0
20230712,170800,477799935,3690,3690,3690,3690,0
20230712,170700,477799935,3690,3690,3690,3690,0
20230712,170600,477799935,3690,3690,3690,3690,0
20230712,170500,477799935,3690,3690,3690,3690,0
20230712,170400,477799935,3690,3690,3690,3690,0
20230712,170300,477799935,3690,3690,3690,3690,0
20230712,170200,477799935,3690,3690,3690,3690,0
20230712,170100,477799935,3690,3690,3690,3690,0
20230712,170000,477799935,3690,3690,3690,3690,0
20230712,165900,477799935,3690,3690,3690,3690,0
20230712,165800,477799935,3690,3690,3690,3690,0
20230712,165700,477799935,3690,3690,3690,3690,0
20230712,165600,477799935,3690,3690,3690,3690,0
20230712,165500,477799935,3690,3690,3690,3690,0
20230712,165400,477799935,3690,3690,3690,3690,10437
20230712,165300,477799935,3690,3690,3690,3690,0
20230712,165200,477799935,3690,3690,3690,3690,0
20230712,165100,477799935,3690,3690,3690,3690,0
20230712,165000,477799935,3690,3690,3690,3690,0
20230712,164900,477799935,3690,3690,3690,3690,0
20230712,164800,477799935,3690,3690,3690,3690,0
20230712,164700,477799935,3690,3690,3690,3690,0
20230712,164600,477799935,3690,3690,3690,3690,0
20230712,164500,477799935,3690,3690,3690,3690,0
20230712,164400,477799935,3690,3690,3690,3690,0
20230712,164300,477799935,3690,3690,3690,3690,0
20230712,164200,477799935,3690,3690,3690,3690,0
20230712,164100,477799935,3690,3690,3690,3690,0
20230712,164000,477799935,3690,3690,3690,3690,0
20230712,163900,477799935,3690,3690,3690,3690,0
20230712,163800,477799935,3690,3690,3690,3690,0
20230712,163700,477799935,3690,3690,3690,3690,0
20230712,163600,477799935,3690,3690,3690,3690,0
20230712,163500,477799935,3690,3690,3690,3690,0
20230712,163400,477799935,3690,3690,3690,3690,0
20230712,163300,477799935,3690,3690,3690,3690,0
20230712,163200,477799935,3690,3690,3690,3690,0
20230712,163100,477799935,3690,3690,3690,3690,0
20230712,163000,477799935,3690,3690,3690,3690,0
20230712,162900,477799935,3690,3690,3690,3690,0
20230712,162800,477799935,3690,3690,3690,3690,0
20230712,162700,477799935,3690,3690,3690,3690,0
20230712,162600,477799935,3690,3690,3690,3690,0
20230712,162500,477799935,3690,3690,3690,3690,0
20230712,162400,477799935,3690,3690,3690,3690,10437
20230712,162300,477799935,3690,3690,3690,3690,0
20230712,162200,477799935,3690,3690,3690,3690,0
20230712,162100,477799935,3690,3690,3690,3690,0
20230712,162000,477799935,3690,3690,3690,3690,0
20230712,161900,477799935,3690,3690,3690,3690,0
20230712,161800,477799935,3690,3690,3690,3690,0
20230712,161700,477799935,3690,3690,3690,3690,0
20230712,161600,477799935,3690,3690,3690,3690,0
20230712,161500,477799935,3690,3690,3690,3690,0
20230712,161400,477799935,3690,3690,3690,3690,0
20230712,161300,477799935,3690,3690,3690,3690,0
20230712,161200,477799935,3690,3690,3690,3690,0
20230712,161100,477799935,3690,3690,3690,3690,0
20230712,161000,477799935,3690,3690,3690,3690,0
20230712,160900,477799935,3690,3690,3690,3690,0
20230712,160800,477799935,3690,3690,3690,3690,0
20230712,160700,477799935,3690,3690,3690,3690,0
20230712,160600,477799935,3690,3690,3690,3690,0
20230712,160500,477799935,3690,3690,3690,3690,0
20230712,160400,477799935,3690,3690,3690,3690,0
20230712,160300,477799935,3690,3690,3690,3690,0
20230712,160200,477799935,3690,3690,3690,3690,0
20230712,160100,477799935,3690,3690,3690,3690,0
20230712,160000,477799935,3690,3690,3690,3690,0
20230712,155900,477799935,3690,3690,3690,3690,0
20230712,155800,477799935,3690,3690,3690,3690,0
20230712,155700,477799935,3690,3690,3690,3690,0
20230712,155600,477799935,3690,3690,3690,3690,0
20230712,155500,477799935,3690,3690,3690,3690,0
20230712,155400,477799935,3690,3690,3690,3690,10437
20230712,155300,477799935,3690,3690,3690,3690,0
20230712,155200,477799935,3690,3690,3690,3690,0
20230712,155100,477799935,3690,3690,3690,3690,0
20230712,155000,477799935,3690,3690,3690,3690,0
20230712,154900,477799935,3690,3690,3690,3690,0
20230712,154800,477799935,3690,3690,3690,3690,0
20230712,154700,477799935,3690,3690,3690,3690,0
20230712,154600,477799935,3690,3690,3690,3690,0
20230712,154500,477799935,3690,3690,3690,3690,0
20230712,154400,477799935,3690,3690,3690,3690,0
20230712,154300,477799935,3690,3690,3690,3690,0
20230712,154200,477799935,3690,3690,3690,3690,0
20230712,154100,477799935,3690,3690,3690,3690,0
20230712,154000,477799935,3690,3690,3690,3690,0
20230712,153900,477799935,3690,3690,3690,3690,0
20230712,153800,477799935,3690,3690,3690,3690,0
20230712,153700,477799935,3690,3690,3690,3690,0
20230712,153600,477799935,3690,3690,3690,3690,0
20230712,153500,477799935,3690,3690,3690,3690,0
20230712,153400,477799935,3690,3690,3690,3690,0
20230712,153300,477799935,3690,3690,3690,3690,0
20230712,153200,477799935,3690,3690,3690,3690,0
20230712,153100,477799935,3690,3690,3690,3690,0
20230712,153000,477799935,3690,3690,3690,3690,10437
20230712,152900,439287405,3665,3665,3665,3665,0
20230712,152800,439287405,3665,3665,3665,3665,0
20230712,152700,439287405,3665,3665,3665,3665,0
20230712,152600,439287405,3665,3665,3665,3665,0
20230712,152500,439287405,3665,3665,3665,3665,0
20230712,152400,439287405,3665,3665,3665,3665,0
20230712,152300,439287405,3665,3665,3665,3665,0
20230712,152200,439287405,3665,3665,3665,3665,0
20230712,152100,439287405,3665,3665,3665,3665,0
20230712,152000,439287405,3665,3665,3665,3665,0
20230712,151900,439287405,3665,3655,3665,3650,1084
20230712,151800,435324475,3650,3650,3655,3650,700
20230712,151700,432769385,3655,3640,3655,3640,638
20230712,151600,430445465,3645,3635,3660,3635,261
20230712,151500,429495965,3650,3650,3650,3630,3190
20230712,151400,417874590,3640,3660,3660,3640,886
20230712,151300,414645970,3650,3660,3660,3650,551
20230712,151200,412632170,3645,3650,3650,3645,2330
20230712,151100,404137635,3660,3660,3660,3660,0
20230712,151000,404137635,3660,3660,3660,3650,1269
20230712,150900,399503450,3660,3660,3665,3660,142
20230712,150800,398983570,3670,3670,3670,3670,1015
20230712,150700,395258520,3670,3655,3670,3655,4571
20230712,150600,378541060,3655,3650,3655,3650,114
20230712,150500,378124890,3650,3650,3650,3650,20
20230712,150400,378051890,3655,3645,3655,3645,1240
20230712,150300,373531490,3645,3650,3655,3645,600
20230712,150200,371342805,3650,3650,3650,3650,956
20230712,150100,367853405,3650,3650,3650,3650,0
20230712,150000,367853405,3650,3645,3650,3645,1100
20230712,145900,363842530,3645,3645,3645,3645,14
20230712,145800,363791500,3640,3640,3640,3640,953
20230712,145700,360322580,3640,3640,3640,3640,1
20230712,145600,360318940,3630,3640,3640,3630,63
20230712,145500,360090120,3635,3630,3635,3630,391
20230712,145400,358670555,3640,3640,3640,3640,3
20230712,145300,358659635,3635,3635,3635,3635,1238
20230712,145200,354159505,3640,3625,3640,3620,1685
20230712,145100,348056880,3645,3605,3645,3605,6190
20230712,145000,325694065,3600,3600,3600,3600,656
20230712,144900,323332465,3600,3600,3600,3600,100
20230712,144800,322972465,3600,3605,3605,3600,901
20230712,144700,319725365,3605,3605,3605,3605,0
20230712,144600,319725365,3605,3605,3605,3590,262
20230712,144500,318782555,3605,3600,3605,3600,102
20230712,144400,318414855,3605,3605,3605,3605,0
20230712,144300,318414855,3605,3605,3605,3605,1
20230712,144200,318411250,3585,3605,3605,3585,3501
20230712,144100,305850145,3600,3600,3600,3600,611
20230712,144000,303650545,3605,3605,3605,3605,0
20230712,143900,303650545,3605,3605,3605,3605,1
20230712,143800,303646940,3600,3600,3600,3600,1
20230712,143700,303643340,3585,3585,3585,3585,1
20230712,143600,303639755,3600,3605,3605,3600,2
20230712,143500,303632550,3585,3590,3590,3585,918
20230712,143400,300341515,3595,3595,3595,3595,1
20230712,143300,300337920,3590,3590,3590,3590,0
20230712,143200,300337920,3590,3590,3590,3590,0
20230712,143100,300337920,3590,3590,3590,3590,0
20230712,143000,300337920,3590,3590,3590,3590,50
20230712,142900,300158420,3585,3585,3585,3585,0
20230712,142800,300158420,3585,3600,3600,3585,2280
20230712,142700,291974025,3600,3600,3600,3600,80
20230712,142600,291686025,3605,3605,3605,3605,0
20230712,142500,291686025,3605,3605,3605,3605,0
20230712,142400,291686025,3605,3605,3605,3605,52
20230712,142300,291498565,3605,3605,3605,3605,0
20230712,142200,291498565,3605,3605,3605,3605,0
20230712,142100,291498565,3605,3605,3605,3605,18
20230712,142000,291433675,3605,3605,3605,3605,0
20230712,141900,291433675,3605,3605,3605,3605,1
20230712,141800,291430070,3605,3605,3605,3605,0
20230712,141700,291430070,3605,3605,3605,3605,1
20230712,141600,291426465,3600,3600,3600,3600,0
20230712,141500,291426465,3600,3600,3600,3600,0
20230712,141400,291426465,3600,3600,3600,3600,0
20230712,141300,291426465,3600,3600,3600,3600,0
20230712,141200,291426465,3600,3600,3600,3600,0
20230712,141100,291426465,3600,3600,3600,3600,567
20230712,141000,289385265,3605,3600,3605,3600,22
20230712,140900,289306035,3605,3605,3605,3605,0
20230712,140800,289306035,3605,3605,3605,3605,0
20230712,140700,289306035,3605,3605,3605,3605,0
20230712,140600,289306035,3605,3605,3605,3605,0
20230712,140500,289306035,3605,3605,3605,3605,1
20230712,140400,289302430,3605,3605,3605,3605,1
20230712,140300,289298825,3605,3605,3605,3605,0
20230712,140200,289298825,3605,3605,3605,3605,0
20230712,140100,289298825,3605,3605,3605,3605,1
20230712,140000,289295220,3605,3605,3605,3605,0
20230712,135900,289295220,3605,3605,3605,3605,0
20230712,135800,289295220,3605,3605,3605,3605,101
20230712,135700,288931115,3610,3610,3610,3610,0
20230712,135600,288931115,3610,3610,3610,3610,1
20230712,135500,288927505,3610,3610,3610,3610,1
20230712,135400,288923895,3610,3610,3610,3610,1
20230712,135300,288920285,3605,3605,3605,3605,0
20230712,135200,288920285,3605,3605,3605,3605,1
20230712,135100,288916680,3605,3605,3605,3605,2
20230712,135000,288909470,3610,3610,3610,3610,0
20230712,134900,288909470,3610,3605,3610,3605,1200
20230712,134800,284580415,3610,3610,3610,3610,0
20230712,134700,284580415,3610,3610,3610,3610,0
20230712,134600,284580415,3610,3610,3610,3610,0
20230712,134500,284580415,3610,3610,3610,3610,0
20230712,134400,284580415,3610,3600,3610,3600,801
20230712,134300,281696805,3600,3600,3600,3600,0
20230712,134200,281696805,3600,3600,3600,3600,1
20230712,134100,281693205,3605,3605,3605,3605,253
20230712,134000,280781140,3600,3600,3600,3600,0
20230712,133900,280781140,3600,3600,3600,3600,0
20230712,133800,280781140,3600,3600,3600,3600,23
20230712,133700,280698340,3605,3605,3605,3605,0
20230712,133600,280698340,3605,3605,3605,3605,1
20230712,133500,280694735,3595,3600,3600,3595,90
20230712,133400,280370855,3610,3610,3610,3610,0
20230712,133300,280370855,3610,3610,3610,3610,0
20230712,133200,280370855,3610,3610,3610,3610,0
20230712,133100,280370855,3610,3610,3610,3610,0
20230712,133000,280370855,3610,3610,3610,3610,0
20230712,132900,280370855,3610,3610,3610,3610,0
20230712,132800,280370855,3610,3610,3610,3610,1
20230712,132700,280367245,3610,3610,3610,3610,0
20230712,132600,280367245,3610,3610,3610,3610,0
20230712,132500,280367245,3610,3605,3610,3605,2
20230712,132400,280360030,3620,3620,3620,3620,0
20230712,132300,280360030,3620,3620,3620,3620,0
20230712,132200,280360030,3620,3620,3620,3620,0
20230712,132100,280360030,3620,3620,3620,3620,1
20230712,132000,280356410,3605,3615,3615,3605,1186
20230712,131900,276077515,3615,3600,3630,3600,674
20230712,131800,273642040,3600,3600,3600,3600,0
20230712,131700,273642040,3600,3590,3600,3590,80
20230712,131600,273354795,3590,3590,3590,3590,1
20230712,131500,273351205,3585,3585,3585,3585,0
20230712,131400,273351205,3585,3585,3585,3585,393
20230712,131300,271942300,3585,3585,3585,3585,559
20230712,131200,269938285,3595,3580,3595,3580,311
20230712,131100,268823755,3590,3590,3590,3590,50
20230712,131000,268644255,3595,3595,3595,3595,1
20230712,130900,268640660,3585,3585,3585,3585,0
20230712,130800,268640660,3585,3585,3585,3585,572
20230712,130700,266590040,3590,3590,3590,3590,0
20230712,130600,266590040,3590,3590,3590,3590,88
20230712,130500,266274120,3590,3590,3590,3590,0
20230712,130400,266274120,3590,3595,3595,3590,160
20230712,130300,265699670,3600,3600,3600,3600,0
20230712,130200,265699670,3600,3600,3600,3600,0
20230712,130100,265699670,3600,3600,3600,3600,0
20230712,130000,265699670,3600,3600,3600,3600,5
20230712,125900,265681670,3605,3605,3605,3605,0
20230712,125800,265681670,3605,3605,3605,3605,0
20230712,125700,265681670,3605,3600,3605,3600,318
20230712,125600,264536845,3595,3595,3595,3595,0
20230712,125500,264536845,3595,3595,3595,3595,613
20230712,125400,262333110,3590,3590,3590,3590,582
20230712,125300,260243730,3590,3590,3590,3590,70
20230712,125200,259992430,3590,3590,3590,3590,100
20230712,125100,259633430,3585,3585,3585,3585,26
20230712,125000,259540220,3585,3585,3585,3585,0
20230712,124900,259540220,3585,3585,3585,3585,0
20230712,124800,259540220,3585,3585,3585,3585,0
20230712,124700,259540220,3585,3585,3585,3585,0
20230712,124600,259540220,3585,3585,3585,3585,0
20230712,124500,259540220,3585,3585,3585,3585,0
20230712,124400,259540220,3585,3585,3585,3585,0
20230712,124300,259540220,3585,3585,3585,3585,0
20230712,124200,259540220,3585,3585,3585,3585,153
20230712,124100,258991715,3590,3590,3590,3590,0
20230712,124000,258991715,3590,3585,3600,3585,28
20230712,123900,258890965,3585,3590,3590,3580,1710
20230712,123800,252762140,3600,3600,3600,3600,3
20230712,123700,252751340,3600,3600,3600,3600,16
20230712,123600,252693740,3600,3600,3600,3600,2
20230712,123500,252686540,3595,3605,3605,3595,630
20230712,123400,250420920,3605,3605,3605,3605,24
20230712,123300,250334400,3605,3605,3605,3605,0
20230712,123200,250334400,3605,3605,3605,3605,0
20230712,123100,250334400,3605,3605,3605,3605,0
20230712,123000,250334400,3605,3605,3605,3605,0
20230712,122900,250334400,3605,3620,3620,3605,557
20230712,122800,248326385,3620,3610,3620,3610,5
20230712,122700,248308305,3600,3605,3605,3600,1047
20230712,122600,244534540,3600,3605,3625,3600,1238
20230712,122500,240070815,3600,3595,3625,3595,1484
20230712,122400,234725350,3595,3595,3595,3595,0
20230712,122300,234725350,3595,3595,3595,3595,0
20230712,122200,234725350,3595,3595,3595,3595,53
20230712,122100,234534815,3595,3595,3595,3595,1
20230712,122000,234531220,3585,3585,3585,3585,0
20230712,121900,234531220,3585,3585,3585,3585,0
20230712,121800,234531220,3585,3585,3585,3585,0
20230712,121700,234531220,3585,3585,3585,3585,0
20230712,121600,234531220,3585,3585,3585,3585,0
20230712,121500,234531220,3585,3595,3600,3585,1935
20230712,121400,227585090,3600,3595,3600,3595,665
20230712,121300,225193090,3595,3595,3595,3595,72
20230712,121200,224934250,3600,3600,3600,3600,245
20230712,121100,224052250,3605,3605,3605,3605,0
20230712,121000,224052250,3605,3605,3605,3605,80
20230712,120900,223763850,3605,3605,3605,3605,8
20230712,120800,223735010,3615,3615,3615,3615,0
20230712,120700,223735010,3615,3615,3615,3615,0
20230712,120600,223735010,3615,3615,3615,3615,2
20230712,120500,223727780,3610,3615,3615,3610,1608
20230712,120400,217922880,3625,3625,3625,3625,0
20230712,120300,217922880,3625,3625,3625,3625,0
20230712,120200,217922880,3625,3625,3625,3625,0
20230712,120100,217922880,3625,3625,3625,3625,0
20230712,120000,217922880,3625,3625,3625,3625,0
20230712,115900,217922880,3625,3625,3625,3625,0
20230712,115800,217922880,3625,3625,3625,3625,0
20230712,115700,217922880,3625,3625,3625,3625,0
20230712,115600,217922880,3625,3625,3625,3625,0
20230712,115500,217922880,3625,3625,3625,3625,8
20230712,115400,217893880,3620,3620,3620,3620,0
20230712,115300,217893880,3620,3620,3620,3620,64
20230712,115200,217662200,3620,3620,3620,3620,22
20230712,115100,217582560,3620,3620,3620,3620,18
20230712,115000,217517400,3635,3625,3635,3625,204
20230712,114900,216777860,3635,3625,3655,3625,1188
20230712,114800,212465540,3615,3615,3615,3615,570
20230712,114700,210404990,3615,3615,3615,3615,0
20230712,114600,210404990,3615,3625,3625,3615,12
20230712,114500,210361550,3635,3635,3635,3635,0
20230712,114400,210361550,3635,3635,3635,3630,554
20230712,114300,208347770,3635,3635,3635,3635,2
20230712,114200,208340500,3635,3605,3660,3605,2273
20230712,114100,200066245,3605,3605,3605,3605,0
20230712,114000,200066245,3605,3605,3605,3605,0
20230712,113900,200066245,3605,3605,3605,3605,0
20230712,113800,200066245,3605,3605,3605,3605,0
20230712,113700,200066245,3605,3605,3605,3605,0
20230712,113600,200066245,3605,3595,3620,3595,91
20230712,113500,199738355,3600,3590,3600,3590,645
20230712,113400,197422590,3590,3590,3590,3590,1
20230712,113300,197419000,3590,3580,3590,3575,200
20230712,113200,196701725,3575,3575,3575,3575,0
20230712,113100,196701725,3575,3585,3585,3575,2719
20230712,113000,186973245,3590,3590,3590,3590,366
20230712,112900,185659305,3585,3585,3585,3585,0
20230712,112800,185659305,3585,3585,3585,3585,80
20230712,112700,185372505,3590,3595,3595,3590,171
20230712,112600,184758610,3590,3590,3590,3590,0
20230712,112500,184758610,3590,3590,3590,3590,0
20230712,112400,184758610,3590,3590,3590,3590,20
20230712,112300,184686810,3595,3590,3595,3580,2419
20230712,112200,176014490,3595,3590,3595,3590,794
20230712,112100,173162955,3590,3590,3590,3590,566
20230712,112000,171131015,3590,3590,3590,3590,361
20230712,111900,169835025,3590,3590,3590,3590,1
20230712,111800,169831435,3590,3590,3590,3590,171
20230712,111700,169217545,3595,3595,3595,3590,738
20230712,111600,166564475,3595,3600,3600,3595,1083
20230712,111500,162665680,3600,3600,3605,3600,17
20230712,111400,162604430,3605,3605,3605,3605,2218
20230712,111300,154608540,3610,3615,3615,3610,1007
20230712,111200,150972530,3615,3615,3615,3615,1
20230712,111100,150968915,3615,3610,3615,3610,1236
20230712,111000,146500785,3610,3610,3610,3610,1
20230712,110900,146497175,3615,3615,3615,3615,634
20230712,110800,144205265,3620,3625,3625,3620,1309
20230712,110700,139463365,3630,3630,3630,3630,0
20230712,110600,139463365,3630,3630,3630,3630,0
20230712,110500,139463365,3630,3630,3630,3630,0
20230712,110400,139463365,3630,3630,3630,3630,118
20230712,110300,139035025,3640,3640,3640,3640,0
20230712,110200,139035025,3640,3640,3640,3640,0
20230712,110100,139035025,3640,3640,3640,3640,0
20230712,110000,139035025,3640,3640,3640,3640,0
20230712,105900,139035025,3640,3640,3640,3640,0
20230712,105800,139035025,3640,3640,3640,3640,225
20230712,105700,138216025,3655,3635,3655,3635,682
20230712,105600,135736830,3630,3630,3630,3630,5
20230712,105500,135718680,3635,3635,3635,3635,0
20230712,105400,135718680,3635,3635,3635,3635,300
20230712,105300,134628180,3630,3630,3630,3630,27
20230712,105200,134530170,3625,3625,3625,3625,0
20230712,105100,134530170,3625,3625,3625,3625,0
20230712,105000,134530170,3625,3625,3625,3625,0
20230712,104900,134530170,3625,3625,3625,3625,0
20230712,104800,134530170,3625,3625,3625,3625,0
20230712,104700,134530170,3625,3625,3625,3625,1
20230712,104600,134526545,3625,3625,3625,3625,0
20230712,104500,134526545,3625,3625,3625,3625,742
20230712,104400,131836795,3625,3625,3625,3625,27
20230712,104300,131738920,3625,3625,3625,3625,0
20230712,104200,131738920,3625,3625,3625,3625,1
20230712,104100,131735295,3615,3625,3625,3615,101
20230712,104000,131370170,3615,3615,3615,3615,0
20230712,103900,131370170,3615,3615,3615,3615,46
20230712,103800,131203880,3615,3615,3615,3615,0
20230712,103700,131203880,3615,3615,3615,3615,0
20230712,103600,131203880,3615,3615,3615,3615,400
20230712,103500,129757880,3615,3625,3625,3615,3713
20230712,103400,116327020,3625,3625,3630,3625,249
20230712,103300,115423425,3625,3625,3625,3625,0
20230712,103200,115423425,3625,3625,3625,3625,0
20230712,103100,115423425,3625,3625,3625,3625,0
20230712,103000,115423425,3625,3625,3625,3625,0
20230712,102900,115423425,3625,3625,3625,3625,0
20230712,102800,115423425,3625,3625,3625,3625,0
20230712,102700,115423425,3625,3630,3630,3625,426
20230712,102600,113878410,3635,3635,3635,3635,0
20230712,102500,113878410,3635,3635,3635,3635,0
20230712,102400,113878410,3635,3640,3640,3635,481
20230712,102300,112129915,3640,3640,3640,3640,33
20230712,102200,112009795,3650,3650,3650,3650,10
20230712,102100,111973295,3640,3655,3660,3640,408
20230712,102000,110487765,3650,3650,3650,3650,33
20230712,101900,110367315,3650,3630,3660,3630,2926
20230712,101800,99730770,3625,3625,3625,3625,17
20230712,101700,99669145,3630,3625,3630,3625,115
20230712,101600,99252220,3620,3620,3620,3620,998
20230712,101500,95639460,3620,3620,3620,3620,0
20230712,101400,95639460,3620,3620,3620,3620,108
20230712,101300,95248500,3630,3630,3630,3630,0
20230712,101200,95248500,3630,3630,3630,3630,1
20230712,101100,95244870,3630,3630,3630,3630,0
20230712,101000,95244870,3630,3630,3630,3630,0
20230712,100900,95244870,3630,3630,3630,3630,10
20230712,100800,95208570,3615,3615,3615,3615,0
20230712,100700,95208570,3615,3615,3615,3615,0
20230712,100600,95208570,3615,3620,3620,3615,506
20230712,100500,93378875,3635,3630,3635,3630,5
20230712,100400,93360715,3630,3630,3630,3630,200
20230712,100300,92634715,3630,3630,3630,3630,2
20230712,100200,92627455,3620,3620,3620,3620,0
20230712,100100,92627455,3620,3630,3630,3620,1233
20230712,100000,88158855,3625,3625,3625,3625,0
20230712,095900,88158855,3625,3625,3625,3625,9
20230712,095800,88126230,3635,3620,3635,3620,15
20230712,095700,88071915,3620,3620,3620,3620,0
20230712,095600,88071915,3620,3620,3620,3620,0
20230712,095500,88071915,3620,3620,3620,3620,0
20230712,095400,88071915,3620,3620,3620,3620,0
20230712,095300,88071915,3620,3620,3620,3620,25
20230712,095200,87981415,3635,3635,3635,3635,1
20230712,095100,87977780,3615,3625,3625,3615,580
20230712,095000,85879965,3635,3635,3635,3635,0
20230712,094900,85879965,3635,3625,3635,3625,4
20230712,094800,85865455,3630,3630,3630,3630,10
20230712,094700,85829155,3630,3630,3630,3630,0
20230712,094600,85829155,3630,3630,3630,3630,0
20230712,094500,85829155,3630,3630,3630,3630,0
20230712,094400,85829155,3630,3630,3630,3630,10
20230712,094300,85792855,3630,3630,3630,3630,0
20230712,094200,85792855,3630,3635,3635,3630,355
20230712,094100,84503820,3640,3640,3640,3640,0
20230712,094000,84503820,3640,3640,3645,3640,3
20230712,093900,84492895,3635,3640,3640,3635,134
20230712,093800,84005800,3645,3645,3645,3645,2
20230712,093700,83998510,3640,3640,3640,3640,1
20230712,093600,83994870,3645,3645,3645,3645,2
20230712,093500,83987580,3640,3640,3640,3640,564
20230712,093400,81934620,3640,3635,3640,3635,791
20230712,093300,79059330,3630,3630,3630,3630,0
20230712,093200,79059330,3630,3630,3630,3630,0
20230712,093100,79059330,3630,3630,3630,3630,0
20230712,093000,79059330,3630,3630,3630,3630,7
20230712,092900,79033920,3620,3620,3620,3620,0
20230712,092800,79033920,3620,3615,3620,3615,3330
20230712,092700,66991005,3615,3615,3615,3615,0
20230712,092600,66991005,3615,3615,3615,3615,28
20230712,092500,66889785,3615,3615,3615,3615,2
20230712,092400,66882555,3610,3610,3610,3610,1
20230712,092300,66878945,3615,3615,3615,3615,203
20230712,092200,66145100,3615,3610,3615,3610,4186
20230712,092100,51033455,3615,3615,3615,3610,4026
20230712,092000,36488270,3620,3630,3630,3620,1679
20230712,091900,30407335,3635,3635,3635,3635,30
20230712,091800,30298285,3615,3615,3615,3615,0
20230712,091700,30298285,3615,3615,3615,3615,30
20230712,091600,30189835,3615,3620,3620,3615,240
20230712,091500,29321755,3635,3630,3635,3630,25
20230712,091400,29230995,3620,3635,3635,3620,1019
20230712,091300,25538835,3640,3640,3650,3630,793
20230712,091200,22656895,3645,3655,3660,3645,8
20230712,091100,22627690,3650,3640,3655,3640,44
20230712,091000,22467145,3640,3635,3645,3630,519
20230712,090900,20580515,3625,3625,3625,3625,62
20230712,090800,20355765,3625,3625,3625,3625,1474
20230712,090700,15012515,3625,3640,3640,3625,228
20230712,090600,14184525,3660,3660,3660,3660,0
20230712,090500,14184525,3660,3635,3660,3630,979
20230712,090400,10630660,3640,3655,3655,3640,754
20230712,090300,7885125,3650,3665,3670,3650,170
20230712,090200,7263565,3665,3665,3665,3665,0
20230712,090100,7263565,3665,3665,3665,3665,0
20230712,090000,7263565,3665,3660,3665,3650,1937