KissMeData/013360/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185500,253184115,2110,2110,2110,2110,1169
20230712,185400,253184115,2110,2110,2110,2110,0
20230712,185300,253184115,2110,2110,2110,2110,0
20230712,185200,253184115,2110,2110,2110,2110,0
20230712,185100,253184115,2110,2110,2110,2110,0
20230712,185000,253184115,2110,2110,2110,2110,0
20230712,184900,253184115,2110,2110,2110,2110,0
20230712,184800,253184115,2110,2110,2110,2110,0
20230712,184700,253184115,2110,2110,2110,2110,0
20230712,184600,253184115,2110,2110,2110,2110,0
20230712,184500,253184115,2110,2110,2110,2110,0
20230712,184400,253184115,2110,2110,2110,2110,0
20230712,184300,253184115,2110,2110,2110,2110,0
20230712,184200,253184115,2110,2110,2110,2110,0
20230712,184100,253184115,2110,2110,2110,2110,0
20230712,184000,253184115,2110,2110,2110,2110,0
20230712,183900,253184115,2110,2110,2110,2110,0
20230712,183800,253184115,2110,2110,2110,2110,0
20230712,183700,253184115,2110,2110,2110,2110,0
20230712,183600,253184115,2110,2110,2110,2110,0
20230712,183500,253184115,2110,2110,2110,2110,0
20230712,183400,253184115,2110,2110,2110,2110,0
20230712,183300,253184115,2110,2110,2110,2110,0
20230712,183200,253184115,2110,2110,2110,2110,0
20230712,183100,253184115,2110,2110,2110,2110,0
20230712,183000,253184115,2110,2110,2110,2110,0
20230712,182900,253184115,2110,2110,2110,2110,0
20230712,182800,253184115,2110,2110,2110,2110,0
20230712,182700,253184115,2110,2110,2110,2110,0
20230712,182600,253184115,2110,2110,2110,2110,0
20230712,182500,253184115,2110,2110,2110,2110,1169
20230712,182400,253184115,2110,2110,2110,2110,0
20230712,182300,253184115,2110,2110,2110,2110,0
20230712,182200,253184115,2110,2110,2110,2110,0
20230712,182100,253184115,2110,2110,2110,2110,0
20230712,182000,253184115,2110,2110,2110,2110,0
20230712,181900,253184115,2110,2110,2110,2110,0
20230712,181800,253184115,2110,2110,2110,2110,0
20230712,181700,253184115,2110,2110,2110,2110,0
20230712,181600,253184115,2110,2110,2110,2110,0
20230712,181500,253184115,2110,2110,2110,2110,0
20230712,181400,253184115,2110,2110,2110,2110,0
20230712,181300,253184115,2110,2110,2110,2110,0
20230712,181200,253184115,2110,2110,2110,2110,0
20230712,181100,253184115,2110,2110,2110,2110,0
20230712,181000,253184115,2110,2110,2110,2110,0
20230712,180900,253184115,2110,2110,2110,2110,0
20230712,180800,253184115,2110,2110,2110,2110,0
20230712,180700,253184115,2110,2110,2110,2110,0
20230712,180600,253184115,2110,2110,2110,2110,0
20230712,180500,253184115,2110,2110,2110,2110,0
20230712,180400,253184115,2110,2110,2110,2110,0
20230712,180300,253184115,2110,2110,2110,2110,0
20230712,180200,253184115,2110,2110,2110,2110,0
20230712,180100,253184115,2110,2110,2110,2110,0
20230712,180000,253184115,2110,2110,2110,2110,0
20230712,175900,253184115,2110,2110,2110,2110,0
20230712,175800,253184115,2110,2110,2110,2110,0
20230712,175700,253184115,2110,2110,2110,2110,0
20230712,175600,253184115,2110,2110,2110,2110,0
20230712,175500,253184115,2110,2110,2110,2110,1169
20230712,175400,253184115,2110,2110,2110,2110,0
20230712,175300,253184115,2110,2110,2110,2110,0
20230712,175200,253184115,2110,2110,2110,2110,0
20230712,175100,253184115,2110,2110,2110,2110,0
20230712,175000,253184115,2110,2110,2110,2110,0
20230712,174900,253184115,2110,2110,2110,2110,0
20230712,174800,253184115,2110,2110,2110,2110,0
20230712,174700,253184115,2110,2110,2110,2110,0
20230712,174600,253184115,2110,2110,2110,2110,0
20230712,174500,253184115,2110,2110,2110,2110,0
20230712,174400,253184115,2110,2110,2110,2110,0
20230712,174300,253184115,2110,2110,2110,2110,0
20230712,174200,253184115,2110,2110,2110,2110,0
20230712,174100,253184115,2110,2110,2110,2110,0
20230712,174000,253184115,2110,2110,2110,2110,0
20230712,173900,253184115,2110,2110,2110,2110,0
20230712,173800,253184115,2110,2110,2110,2110,0
20230712,173700,253184115,2110,2110,2110,2110,0
20230712,173600,253184115,2110,2110,2110,2110,0
20230712,173500,253184115,2110,2110,2110,2110,0
20230712,173400,253184115,2110,2110,2110,2110,0
20230712,173300,253184115,2110,2110,2110,2110,0
20230712,173200,253184115,2110,2110,2110,2110,0
20230712,173100,253184115,2110,2110,2110,2110,0
20230712,173000,253184115,2110,2110,2110,2110,0
20230712,172900,253184115,2110,2110,2110,2110,0
20230712,172800,253184115,2110,2110,2110,2110,0
20230712,172700,253184115,2110,2110,2110,2110,0
20230712,172600,253184115,2110,2110,2110,2110,0
20230712,172500,253184115,2110,2110,2110,2110,1169
20230712,172400,253184115,2110,2110,2110,2110,0
20230712,172300,253184115,2110,2110,2110,2110,0
20230712,172200,253184115,2110,2110,2110,2110,0
20230712,172100,253184115,2110,2110,2110,2110,0
20230712,172000,253184115,2110,2110,2110,2110,0
20230712,171900,253184115,2110,2110,2110,2110,0
20230712,171800,253184115,2110,2110,2110,2110,0
20230712,171700,253184115,2110,2110,2110,2110,0
20230712,171600,253184115,2110,2110,2110,2110,0
20230712,171500,253184115,2110,2110,2110,2110,0
20230712,171400,253184115,2110,2110,2110,2110,0
20230712,171300,253184115,2110,2110,2110,2110,0
20230712,171200,253184115,2110,2110,2110,2110,0
20230712,171100,253184115,2110,2110,2110,2110,0
20230712,171000,253184115,2110,2110,2110,2110,0
20230712,170900,253184115,2110,2110,2110,2110,0
20230712,170800,253184115,2110,2110,2110,2110,0
20230712,170700,253184115,2110,2110,2110,2110,0
20230712,170600,253184115,2110,2110,2110,2110,0
20230712,170500,253184115,2110,2110,2110,2110,0
20230712,170400,253184115,2110,2110,2110,2110,0
20230712,170300,253184115,2110,2110,2110,2110,0
20230712,170200,253184115,2110,2110,2110,2110,0
20230712,170100,253184115,2110,2110,2110,2110,0
20230712,170000,253184115,2110,2110,2110,2110,0
20230712,165900,253184115,2110,2110,2110,2110,0
20230712,165800,253184115,2110,2110,2110,2110,0
20230712,165700,253184115,2110,2110,2110,2110,0
20230712,165600,253184115,2110,2110,2110,2110,0
20230712,165500,253184115,2110,2110,2110,2110,1169
20230712,165400,253184115,2110,2110,2110,2110,0
20230712,165300,253184115,2110,2110,2110,2110,0
20230712,165200,253184115,2110,2110,2110,2110,0
20230712,165100,253184115,2110,2110,2110,2110,0
20230712,165000,253184115,2110,2110,2110,2110,0
20230712,164900,253184115,2110,2110,2110,2110,0
20230712,164800,253184115,2110,2110,2110,2110,0
20230712,164700,253184115,2110,2110,2110,2110,0
20230712,164600,253184115,2110,2110,2110,2110,0
20230712,164500,253184115,2110,2110,2110,2110,0
20230712,164400,253184115,2110,2110,2110,2110,0
20230712,164300,253184115,2110,2110,2110,2110,0
20230712,164200,253184115,2110,2110,2110,2110,0
20230712,164100,253184115,2110,2110,2110,2110,0
20230712,164000,253184115,2110,2110,2110,2110,0
20230712,163900,253184115,2110,2110,2110,2110,0
20230712,163800,253184115,2110,2110,2110,2110,0
20230712,163700,253184115,2110,2110,2110,2110,0
20230712,163600,253184115,2110,2110,2110,2110,0
20230712,163500,253184115,2110,2110,2110,2110,0
20230712,163400,253184115,2110,2110,2110,2110,0
20230712,163300,253184115,2110,2110,2110,2110,0
20230712,163200,253184115,2110,2110,2110,2110,0
20230712,163100,253184115,2110,2110,2110,2110,0
20230712,163000,253184115,2110,2110,2110,2110,0
20230712,162900,253184115,2110,2110,2110,2110,0
20230712,162800,253184115,2110,2110,2110,2110,0
20230712,162700,253184115,2110,2110,2110,2110,0
20230712,162600,253184115,2110,2110,2110,2110,0
20230712,162500,253184115,2110,2110,2110,2110,1169
20230712,162400,253184115,2110,2110,2110,2110,0
20230712,162300,253184115,2110,2110,2110,2110,0
20230712,162200,253184115,2110,2110,2110,2110,0
20230712,162100,253184115,2110,2110,2110,2110,0
20230712,162000,253184115,2110,2110,2110,2110,0
20230712,161900,253184115,2110,2110,2110,2110,0
20230712,161800,253184115,2110,2110,2110,2110,0
20230712,161700,253184115,2110,2110,2110,2110,0
20230712,161600,253184115,2110,2110,2110,2110,0
20230712,161500,253184115,2110,2110,2110,2110,0
20230712,161400,253184115,2110,2110,2110,2110,0
20230712,161300,253184115,2110,2110,2110,2110,0
20230712,161200,253184115,2110,2110,2110,2110,0
20230712,161100,253184115,2110,2110,2110,2110,0
20230712,161000,253184115,2110,2110,2110,2110,0
20230712,160900,253184115,2110,2110,2110,2110,0
20230712,160800,253184115,2110,2110,2110,2110,0
20230712,160700,253184115,2110,2110,2110,2110,0
20230712,160600,253184115,2110,2110,2110,2110,0
20230712,160500,253184115,2110,2110,2110,2110,0
20230712,160400,253184115,2110,2110,2110,2110,0
20230712,160300,253184115,2110,2110,2110,2110,0
20230712,160200,253184115,2110,2110,2110,2110,0
20230712,160100,253184115,2110,2110,2110,2110,0
20230712,160000,253184115,2110,2110,2110,2110,0
20230712,155900,253184115,2110,2110,2110,2110,0
20230712,155800,253184115,2110,2110,2110,2110,0
20230712,155700,253184115,2110,2110,2110,2110,0
20230712,155600,253184115,2110,2110,2110,2110,0
20230712,155500,253184115,2110,2110,2110,2110,1169
20230712,155400,253184115,2110,2110,2110,2110,0
20230712,155300,253184115,2110,2110,2110,2110,0
20230712,155200,253184115,2110,2110,2110,2110,0
20230712,155100,253184115,2110,2110,2110,2110,0
20230712,155000,253184115,2110,2110,2110,2110,0
20230712,154900,253184115,2110,2110,2110,2110,0
20230712,154800,253184115,2110,2110,2110,2110,0
20230712,154700,253184115,2110,2110,2110,2110,0
20230712,154600,253184115,2110,2110,2110,2110,0
20230712,154500,253184115,2110,2110,2110,2110,0
20230712,154400,253184115,2110,2110,2110,2110,0
20230712,154300,253184115,2110,2110,2110,2110,0
20230712,154200,253184115,2110,2110,2110,2110,0
20230712,154100,253184115,2110,2110,2110,2110,0
20230712,154000,253184115,2110,2110,2110,2110,0
20230712,153900,253184115,2110,2110,2110,2110,0
20230712,153800,253184115,2110,2110,2110,2110,0
20230712,153700,253184115,2110,2110,2110,2110,0
20230712,153600,253184115,2110,2110,2110,2110,0
20230712,153500,253184115,2110,2110,2110,2110,0
20230712,153400,253184115,2110,2110,2110,2110,0
20230712,153300,253184115,2110,2110,2110,2110,0
20230712,153200,253184115,2110,2110,2110,2110,0
20230712,153100,253184115,2110,2110,2110,2110,0
20230712,153000,253184115,2110,2110,2110,2110,1169
20230712,152900,250717525,2110,2110,2110,2110,0
20230712,152800,250717525,2110,2110,2110,2110,0
20230712,152700,250717525,2110,2110,2110,2110,0
20230712,152600,250717525,2110,2110,2110,2110,0
20230712,152500,250717525,2110,2110,2110,2110,0
20230712,152400,250717525,2110,2110,2110,2110,0
20230712,152300,250717525,2110,2110,2110,2110,0
20230712,152200,250717525,2110,2110,2110,2110,0
20230712,152100,250717525,2110,2110,2110,2110,0
20230712,152000,250717525,2110,2110,2110,2110,0
20230712,151900,250717525,2110,2105,2110,2100,1603
20230712,151800,247344445,2105,2105,2105,2105,1
20230712,151700,247342340,2105,2105,2105,2105,0
20230712,151600,247342340,2105,2105,2105,2105,103
20230712,151500,247125525,2105,2105,2105,2105,4
20230712,151400,247117105,2105,2105,2105,2105,0
20230712,151300,247117105,2105,2105,2105,2105,10
20230712,151200,247096055,2100,2100,2100,2100,60
20230712,151100,246970055,2105,2105,2105,2105,36
20230712,151000,246894275,2100,2100,2100,2100,206
20230712,150900,246461675,2100,2105,2105,2100,3101
20230712,150800,239949075,2100,2100,2100,2100,1000
20230712,150700,237849075,2100,2100,2100,2100,0
20230712,150600,237849075,2100,2100,2100,2100,1
20230712,150500,237846975,2100,2100,2100,2100,149
20230712,150400,237534075,2105,2105,2105,2105,1
20230712,150300,237531970,2100,2100,2100,2100,500
20230712,150200,236481970,2100,2105,2105,2100,14
20230712,150100,236452520,2105,2105,2105,2105,3
20230712,150000,236446205,2105,2105,2105,2100,1544
20230712,145900,233203585,2105,2105,2105,2105,55
20230712,145800,233087810,2105,2105,2105,2105,0
20230712,145700,233087810,2105,2105,2105,2105,0
20230712,145600,233087810,2105,2105,2105,2105,519
20230712,145500,231995315,2105,2100,2105,2100,1497
20230712,145400,228851610,2100,2105,2105,2100,30
20230712,145300,228788575,2105,2105,2105,2105,0
20230712,145200,228788575,2105,2105,2105,2105,4
20230712,145100,228780155,2105,2105,2105,2105,285
20230712,145000,228180230,2105,2105,2105,2105,10
20230712,144900,228159180,2100,2100,2100,2100,0
20230712,144800,228159180,2100,2100,2100,2100,0
20230712,144700,228159180,2100,2100,2100,2100,586
20230712,144600,226928580,2105,2105,2105,2105,268
20230712,144500,226364440,2100,2105,2105,2100,138
20230712,144400,226074450,2105,2105,2105,2105,135
20230712,144300,225790275,2105,2105,2105,2105,50
20230712,144200,225685025,2105,2105,2105,2105,1
20230712,144100,225682920,2100,2100,2100,2100,0
20230712,144000,225682920,2100,2100,2100,2100,0
20230712,143900,225682920,2100,2100,2100,2100,0
20230712,143800,225682920,2100,2105,2105,2100,1863
20230712,143700,221767005,2105,2105,2105,2105,0
20230712,143600,221767005,2105,2105,2105,2105,0
20230712,143500,221767005,2105,2105,2105,2105,100
20230712,143400,221556505,2105,2105,2105,2105,0
20230712,143300,221556505,2105,2105,2105,2105,5
20230712,143200,221545980,2105,2105,2105,2105,51
20230712,143100,221438625,2105,2105,2105,2105,0
20230712,143000,221438625,2105,2105,2105,2105,0
20230712,142900,221438625,2105,2105,2105,2105,180
20230712,142800,221059725,2105,2105,2105,2105,0
20230712,142700,221059725,2105,2105,2105,2105,300
20230712,142600,220428225,2105,2105,2105,2105,0
20230712,142500,220428225,2105,2105,2105,2105,0
20230712,142400,220428225,2105,2105,2105,2105,0
20230712,142300,220428225,2105,2105,2105,2105,0
20230712,142200,220428225,2105,2105,2105,2105,0
20230712,142100,220428225,2105,2105,2105,2105,0
20230712,142000,220428225,2105,2105,2105,2105,0
20230712,141900,220428225,2105,2105,2105,2105,0
20230712,141800,220428225,2105,2105,2105,2105,0
20230712,141700,220428225,2105,2105,2105,2105,12
20230712,141600,220402965,2110,2110,2110,2110,0
20230712,141500,220402965,2110,2110,2110,2110,180
20230712,141400,220023165,2100,2110,2110,2100,110
20230712,141300,219792065,2110,2110,2110,2110,0
20230712,141200,219792065,2110,2110,2110,2110,20
20230712,141100,219749865,2100,2100,2100,2100,0
20230712,141000,219749865,2100,2100,2100,2100,0
20230712,140900,219749865,2100,2100,2100,2100,1
20230712,140800,219747765,2105,2105,2105,2105,110
20230712,140700,219516215,2100,2100,2100,2100,30
20230712,140600,219453215,2105,2105,2105,2105,0
20230712,140500,219453215,2105,2105,2105,2105,7410
20230712,140400,203855165,2110,2110,2110,2110,0
20230712,140300,203855165,2110,2110,2110,2110,34
20230712,140200,203783425,2105,2105,2105,2105,970
20230712,140100,201741575,2105,2105,2105,2105,0
20230712,140000,201741575,2105,2110,2110,2105,1525
20230712,135900,198530935,2110,2110,2110,2110,352
20230712,135800,197788215,2105,2105,2105,2105,1407
20230712,135700,194826480,2105,2110,2110,2105,404
20230712,135600,193976040,2110,2110,2110,2110,530
20230712,135500,192857740,2110,2110,2110,2110,0
20230712,135400,192857740,2110,2110,2110,2110,0
20230712,135300,192857740,2110,2110,2110,2110,500
20230712,135200,191802740,2110,2110,2110,2110,75
20230712,135100,191644490,2105,2110,2110,2105,605
20230712,135000,190368340,2110,2105,2110,2105,1050
20230712,134900,188157840,2105,2105,2105,2105,333
20230712,134800,187456875,2110,2110,2110,2110,0
20230712,134700,187456875,2110,2110,2110,2110,0
20230712,134600,187456875,2110,2110,2110,2110,0
20230712,134500,187456875,2110,2110,2110,2110,102
20230712,134400,187241655,2110,2110,2110,2110,0
20230712,134300,187241655,2110,2110,2110,2110,0
20230712,134200,187241655,2110,2110,2110,2110,0
20230712,134100,187241655,2110,2110,2110,2110,23
20230712,134000,187193125,2105,2105,2105,2105,0
20230712,133900,187193125,2105,2105,2105,2105,0
20230712,133800,187193125,2105,2105,2105,2105,0
20230712,133700,187193125,2105,2105,2105,2105,4
20230712,133600,187184705,2110,2110,2110,2110,0
20230712,133500,187184705,2110,2110,2110,2110,2134
20230712,133400,182681965,2110,2115,2115,2110,287
20230712,133300,182075895,2115,2115,2115,2115,0
20230712,133200,182075895,2115,2115,2115,2115,30
20230712,133100,182012445,2115,2115,2115,2115,10
20230712,133000,181991295,2110,2110,2110,2110,0
20230712,132900,181991295,2110,2110,2110,2110,500
20230712,132800,180936295,2110,2110,2110,2110,0
20230712,132700,180936295,2110,2110,2110,2110,0
20230712,132600,180936295,2110,2110,2110,2110,10
20230712,132500,180915195,2115,2115,2115,2115,0
20230712,132400,180915195,2115,2115,2115,2115,0
20230712,132300,180915195,2115,2115,2115,2115,0
20230712,132200,180915195,2115,2115,2115,2115,0
20230712,132100,180915195,2115,2115,2115,2115,50
20230712,132000,180809445,2115,2110,2115,2110,40
20230712,131900,180725040,2110,2110,2110,2110,360
20230712,131800,179965440,2110,2110,2110,2110,105
20230712,131700,179743890,2105,2105,2105,2105,266
20230712,131600,179183960,2110,2110,2110,2110,100
20230712,131500,178972960,2110,2110,2110,2110,0
20230712,131400,178972960,2110,2110,2110,2110,2
20230712,131300,178968740,2110,2110,2110,2110,0
20230712,131200,178968740,2110,2110,2110,2110,60
20230712,131100,178842140,2110,2110,2110,2110,52
20230712,131000,178732420,2110,2110,2110,2110,0
20230712,130900,178732420,2110,2110,2110,2110,100
20230712,130800,178521420,2110,2110,2110,2110,0
20230712,130700,178521420,2110,2110,2110,2110,9650
20230712,130600,158159920,2115,2115,2115,2115,28
20230712,130500,158100700,2115,2115,2115,2115,10
20230712,130400,158079550,2110,2115,2115,2110,418
20230712,130300,157197565,2115,2115,2115,2115,0
20230712,130200,157197565,2115,2115,2115,2115,766
20230712,130100,155577475,2115,2115,2115,2115,85
20230712,130000,155397700,2115,2115,2115,2115,0
20230712,125900,155397700,2115,2120,2120,2115,66
20230712,125800,155258105,2115,2115,2115,2115,0
20230712,125700,155258105,2115,2115,2115,2115,0
20230712,125600,155258105,2115,2115,2115,2115,4312
20230712,125500,146138225,2120,2120,2120,2120,0
20230712,125400,146138225,2120,2120,2120,2120,0
20230712,125300,146138225,2120,2120,2120,2120,0
20230712,125200,146138225,2120,2120,2120,2120,0
20230712,125100,146138225,2120,2120,2120,2120,0
20230712,125000,146138225,2120,2115,2120,2115,2030
20230712,124900,141834775,2120,2120,2120,2120,10
20230712,124800,141813575,2120,2120,2120,2120,0
20230712,124700,141813575,2120,2120,2120,2120,0
20230712,124600,141813575,2120,2120,2120,2120,30
20230712,124500,141749975,2115,2115,2115,2115,2366
20230712,124400,136745885,2115,2115,2115,2115,0
20230712,124300,136745885,2115,2115,2115,2115,0
20230712,124200,136745885,2115,2115,2115,2115,0
20230712,124100,136745885,2115,2115,2115,2115,0
20230712,124000,136745885,2115,2115,2115,2115,0
20230712,123900,136745885,2115,2115,2115,2115,10
20230712,123800,136724735,2115,2115,2115,2115,5
20230712,123700,136714160,2120,2120,2120,2120,0
20230712,123600,136714160,2120,2120,2120,2120,0
20230712,123500,136714160,2120,2120,2120,2120,0
20230712,123400,136714160,2120,2120,2120,2120,0
20230712,123300,136714160,2120,2120,2120,2120,0
20230712,123200,136714160,2120,2120,2120,2120,0
20230712,123100,136714160,2120,2120,2120,2120,0
20230712,123000,136714160,2120,2120,2120,2120,0
20230712,122900,136714160,2120,2120,2120,2120,0
20230712,122800,136714160,2120,2120,2120,2120,0
20230712,122700,136714160,2120,2120,2120,2120,481
20230712,122600,135694440,2125,2125,2125,2125,0
20230712,122500,135694440,2125,2125,2125,2125,110
20230712,122400,135460690,2125,2125,2125,2125,110
20230712,122300,135226940,2125,2125,2125,2125,0
20230712,122200,135226940,2125,2125,2125,2125,0
20230712,122100,135226940,2125,2125,2125,2125,0
20230712,122000,135226940,2125,2125,2125,2125,0
20230712,121900,135226940,2125,2125,2125,2125,30
20230712,121800,135163190,2125,2125,2125,2125,0
20230712,121700,135163190,2125,2125,2125,2125,1
20230712,121600,135161065,2125,2125,2125,2125,0
20230712,121500,135161065,2125,2125,2125,2125,4
20230712,121400,135152565,2120,2120,2120,2120,0
20230712,121300,135152565,2120,2120,2120,2120,0
20230712,121200,135152565,2120,2120,2120,2120,0
20230712,121100,135152565,2120,2120,2120,2120,0
20230712,121000,135152565,2120,2120,2120,2120,0
20230712,120900,135152565,2120,2120,2120,2120,0
20230712,120800,135152565,2120,2120,2120,2120,170
20230712,120700,134792165,2120,2120,2120,2120,0
20230712,120600,134792165,2120,2120,2120,2120,0
20230712,120500,134792165,2120,2120,2120,2120,10
20230712,120400,134770965,2120,2120,2120,2120,148
20230712,120300,134457205,2120,2120,2120,2120,0
20230712,120200,134457205,2120,2120,2120,2120,0
20230712,120100,134457205,2120,2115,2120,2115,42
20230712,120000,134368275,2120,2120,2120,2120,0
20230712,115900,134368275,2120,2120,2120,2120,0
20230712,115800,134368275,2120,2120,2120,2120,111
20230712,115700,134132955,2120,2120,2120,2120,0
20230712,115600,134132955,2120,2120,2120,2120,500
20230712,115500,133072955,2125,2125,2125,2125,36
20230712,115400,132996455,2125,2125,2125,2125,10
20230712,115300,132975205,2125,2125,2125,2125,0
20230712,115200,132975205,2125,2125,2125,2125,0
20230712,115100,132975205,2125,2125,2125,2125,0
20230712,115000,132975205,2125,2125,2125,2125,1000
20230712,114900,130850205,2125,2125,2125,2125,0
20230712,114800,130850205,2125,2125,2125,2125,3
20230712,114700,130843830,2125,2125,2125,2125,0
20230712,114600,130843830,2125,2115,2125,2115,2
20230712,114500,130839590,2120,2120,2120,2120,0
20230712,114400,130839590,2120,2120,2120,2120,0
20230712,114300,130839590,2120,2120,2120,2120,0
20230712,114200,130839590,2120,2120,2120,2120,0
20230712,114100,130839590,2120,2120,2120,2120,100
20230712,114000,130627590,2120,2120,2125,2120,2906
20230712,113900,124466865,2120,2120,2120,2120,102
20230712,113800,124250625,2120,2120,2120,2120,0
20230712,113700,124250625,2120,2120,2120,2120,0
20230712,113600,124250625,2120,2120,2120,2120,50
20230712,113500,124144625,2115,2115,2115,2115,1110
20230712,113400,121796975,2120,2120,2120,2120,2
20230712,113300,121792735,2120,2120,2120,2120,0
20230712,113200,121792735,2120,2120,2120,2120,200
20230712,113100,121368735,2120,2120,2120,2120,57
20230712,113000,121247895,2120,2120,2120,2120,700
20230712,112900,119763895,2120,2120,2120,2120,3
20230712,112800,119757535,2115,2115,2115,2115,34
20230712,112700,119685625,2120,2120,2120,2120,975
20230712,112600,117618625,2120,2120,2120,2120,100
20230712,112500,117406625,2125,2125,2125,2125,0
20230712,112400,117406625,2125,2125,2125,2125,11
20230712,112300,117383250,2120,2120,2120,2120,0
20230712,112200,117383250,2120,2120,2120,2120,0
20230712,112100,117383250,2120,2120,2120,2120,10
20230712,112000,117362050,2120,2120,2120,2120,0
20230712,111900,117362050,2120,2115,2120,2115,816
20230712,111800,115635480,2120,2125,2125,2120,5497
20230712,111700,103972530,2125,2125,2125,2125,0
20230712,111600,103972530,2125,2125,2125,2125,15
20230712,111500,103940655,2130,2130,2130,2130,0
20230712,111400,103940655,2130,2130,2130,2130,0
20230712,111300,103940655,2130,2130,2130,2130,0
20230712,111200,103940655,2130,2130,2130,2130,1232
20230712,111100,101316495,2130,2130,2130,2130,319
20230712,111000,100637025,2130,2130,2130,2130,0
20230712,110900,100637025,2130,2130,2130,2130,0
20230712,110800,100637025,2130,2130,2130,2130,0
20230712,110700,100637025,2130,2130,2130,2130,0
20230712,110600,100637025,2130,2130,2130,2130,0
20230712,110500,100637025,2130,2130,2130,2130,0
20230712,110400,100637025,2130,2130,2130,2130,20
20230712,110300,100594425,2130,2130,2130,2130,0
20230712,110200,100594425,2130,2130,2130,2130,0
20230712,110100,100594425,2130,2130,2130,2130,0
20230712,110000,100594425,2130,2130,2130,2130,0
20230712,105900,100594425,2130,2130,2130,2130,0
20230712,105800,100594425,2130,2130,2130,2130,0
20230712,105700,100594425,2130,2130,2130,2130,0
20230712,105600,100594425,2130,2130,2130,2130,1
20230712,105500,100592295,2135,2135,2135,2135,0
20230712,105400,100592295,2135,2135,2135,2135,0
20230712,105300,100592295,2135,2135,2135,2135,1500
20230712,105200,97389795,2135,2135,2135,2135,0
20230712,105100,97389795,2135,2135,2135,2135,0
20230712,105000,97389795,2135,2135,2135,2135,3
20230712,104900,97383390,2125,2125,2125,2125,0
20230712,104800,97383390,2125,2125,2125,2125,93
20230712,104700,97185765,2125,2125,2125,2125,0
20230712,104600,97185765,2125,2125,2125,2125,0
20230712,104500,97185765,2125,2125,2125,2125,0
20230712,104400,97185765,2125,2125,2125,2125,0
20230712,104300,97185765,2125,2125,2125,2125,0
20230712,104200,97185765,2125,2125,2125,2125,0
20230712,104100,97185765,2125,2125,2125,2125,0
20230712,104000,97185765,2125,2125,2125,2125,0
20230712,103900,97185765,2125,2125,2125,2125,443
20230712,103800,96244390,2135,2135,2135,2135,1
20230712,103700,96242255,2140,2140,2140,2140,46
20230712,103600,96143815,2140,2140,2140,2140,0
20230712,103500,96143815,2140,2140,2140,2140,2
20230712,103400,96139535,2125,2125,2125,2125,1916
20230712,103300,92068035,2125,2125,2125,2125,1096
20230712,103200,89739035,2125,2125,2125,2125,0
20230712,103100,89739035,2125,2125,2125,2125,2836
20230712,103000,83712535,2125,2125,2125,2125,4
20230712,102900,83704035,2130,2130,2130,2130,33
20230712,102800,83633745,2125,2125,2125,2125,0
20230712,102700,83633745,2125,2125,2125,2125,0
20230712,102600,83633745,2125,2125,2125,2125,0
20230712,102500,83633745,2125,2125,2125,2125,400
20230712,102400,82783745,2125,2125,2125,2125,1243
20230712,102300,80142370,2125,2125,2125,2125,100
20230712,102200,79929870,2130,2130,2130,2130,1584
20230712,102100,76555950,2130,2140,2140,2130,1417
20230712,102000,73537570,2140,2140,2140,2140,12
20230712,101900,73511890,2140,2140,2140,2140,0
20230712,101800,73511890,2140,2140,2140,2140,7
20230712,101700,73496910,2130,2130,2130,2130,0
20230712,101600,73496910,2130,2130,2130,2130,660
20230712,101500,72091110,2130,2130,2130,2130,0
20230712,101400,72091110,2130,2130,2130,2130,0
20230712,101300,72091110,2130,2130,2130,2130,133
20230712,101200,71807820,2135,2135,2135,2135,867
20230712,101100,69956775,2135,2135,2135,2135,0
20230712,101000,69956775,2135,2135,2135,2135,0
20230712,100900,69956775,2135,2135,2135,2135,0
20230712,100800,69956775,2135,2135,2135,2135,1022
20230712,100700,67774805,2140,2140,2140,2140,19
20230712,100600,67734145,2140,2140,2140,2140,255
20230712,100500,67188445,2135,2135,2135,2135,0
20230712,100400,67188445,2135,2135,2135,2135,150
20230712,100300,66868195,2135,2140,2140,2135,556
20230712,100200,65681105,2140,2140,2140,2140,0
20230712,100100,65681105,2140,2140,2140,2140,0
20230712,100000,65681105,2140,2140,2140,2140,0
20230712,095900,65681105,2140,2140,2140,2140,0
20230712,095800,65681105,2140,2140,2140,2140,0
20230712,095700,65681105,2140,2140,2140,2140,436
20230712,095600,64748065,2140,2140,2140,2140,0
20230712,095500,64748065,2140,2140,2140,2140,0
20230712,095400,64748065,2140,2140,2140,2140,1
20230712,095300,64745925,2140,2140,2140,2140,1
20230712,095200,64743785,2140,2140,2140,2140,617
20230712,095100,63423405,2140,2135,2140,2130,971
20230712,095000,61346165,2135,2135,2135,2135,0
20230712,094900,61346165,2135,2140,2140,2135,4188
20230712,094800,52392925,2145,2145,2145,2145,2
20230712,094700,52388635,2145,2150,2150,2145,1935
20230712,094600,48237505,2150,2150,2150,2150,0
20230712,094500,48237505,2150,2150,2150,2150,0
20230712,094400,48237505,2150,2150,2150,2150,10
20230712,094300,48216005,2150,2150,2150,2150,0
20230712,094200,48216005,2150,2150,2150,2150,0
20230712,094100,48216005,2150,2150,2150,2150,2
20230712,094000,48211705,2150,2150,2150,2150,100
20230712,093900,47996705,2145,2145,2145,2145,1
20230712,093800,47994560,2145,2150,2150,2145,1100
20230712,093700,45634910,2155,2155,2155,2155,0
20230712,093600,45634910,2155,2150,2155,2145,231
20230712,093500,45139255,2155,2155,2155,2155,14
20230712,093400,45109085,2160,2160,2160,2160,0
20230712,093300,45109085,2160,2160,2160,2160,0
20230712,093200,45109085,2160,2155,2160,2155,893
20230712,093100,43184480,2155,2155,2155,2155,393
20230712,093000,42337565,2145,2145,2145,2145,2382
20230712,092900,37228175,2145,2145,2145,2145,0
20230712,092800,37228175,2145,2145,2145,2145,0
20230712,092700,37228175,2145,2145,2145,2145,100
20230712,092600,37013675,2155,2155,2155,2155,0
20230712,092500,37013675,2155,2155,2155,2155,1002
20230712,092400,34854365,2160,2150,2160,2150,1961
20230712,092300,30624435,2150,2150,2150,2150,1007
20230712,092200,28459385,2160,2155,2160,2155,503
20230712,092100,27375405,2145,2145,2145,2145,8
20230712,092000,27358245,2150,2150,2150,2150,740
20230712,091900,25767245,2150,2150,2150,2150,13
20230712,091800,25739295,2160,2160,2160,2160,7
20230712,091700,25724175,2160,2160,2160,2160,0
20230712,091600,25724175,2160,2155,2160,2155,330
20230712,091500,25011390,2160,2160,2160,2160,0
20230712,091400,25011390,2160,2155,2160,2155,591
20230712,091300,23734930,2155,2155,2155,2155,0
20230712,091200,23734930,2155,2160,2160,2155,821
20230712,091100,21962800,2155,2150,2155,2150,2028
20230712,091000,17602405,2150,2145,2150,2145,621
20230712,090900,16270355,2145,2145,2145,2145,814
20230712,090800,14524325,2145,2145,2145,2135,182
20230712,090700,14134210,2145,2145,2145,2145,1
20230712,090600,14132065,2150,2145,2150,2145,3
20230712,090500,14125625,2135,2135,2135,2135,0
20230712,090400,14125625,2135,2135,2135,2135,693
20230712,090300,12646070,2135,2135,2135,2135,1150
20230712,090200,10190820,2135,2135,2135,2135,22
20230712,090100,10143850,2135,2135,2135,2135,10
20230712,090000,10122500,2130,2150,2150,2130,4733