KissMeData/013360/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185600,325032150,2070,2070,2070,2070,1074
20230714,185500,325032150,2070,2070,2070,2070,0
20230714,185400,325032150,2070,2070,2070,2070,0
20230714,185300,325032150,2070,2070,2070,2070,0
20230714,185200,325032150,2070,2070,2070,2070,0
20230714,185100,325032150,2070,2070,2070,2070,0
20230714,185000,325032150,2070,2070,2070,2070,0
20230714,184900,325032150,2070,2070,2070,2070,0
20230714,184800,325032150,2070,2070,2070,2070,0
20230714,184700,325032150,2070,2070,2070,2070,0
20230714,184600,325032150,2070,2070,2070,2070,0
20230714,184500,325032150,2070,2070,2070,2070,0
20230714,184400,325032150,2070,2070,2070,2070,0
20230714,184300,325032150,2070,2070,2070,2070,0
20230714,184200,325032150,2070,2070,2070,2070,0
20230714,184100,325032150,2070,2070,2070,2070,0
20230714,184000,325032150,2070,2070,2070,2070,0
20230714,183900,325032150,2070,2070,2070,2070,0
20230714,183800,325032150,2070,2070,2070,2070,0
20230714,183700,325032150,2070,2070,2070,2070,0
20230714,183600,325032150,2070,2070,2070,2070,0
20230714,183500,325032150,2070,2070,2070,2070,0
20230714,183400,325032150,2070,2070,2070,2070,0
20230714,183300,325032150,2070,2070,2070,2070,0
20230714,183200,325032150,2070,2070,2070,2070,0
20230714,183100,325032150,2070,2070,2070,2070,0
20230714,183000,325032150,2070,2070,2070,2070,0
20230714,182900,325032150,2070,2070,2070,2070,0
20230714,182800,325032150,2070,2070,2070,2070,0
20230714,182700,325032150,2070,2070,2070,2070,0
20230714,182600,325032150,2070,2070,2070,2070,1074
20230714,182500,325032150,2070,2070,2070,2070,0
20230714,182400,325032150,2070,2070,2070,2070,0
20230714,182300,325032150,2070,2070,2070,2070,0
20230714,182200,325032150,2070,2070,2070,2070,0
20230714,182100,325032150,2070,2070,2070,2070,0
20230714,182000,325032150,2070,2070,2070,2070,0
20230714,181900,325032150,2070,2070,2070,2070,0
20230714,181800,325032150,2070,2070,2070,2070,0
20230714,181700,325032150,2070,2070,2070,2070,0
20230714,181600,325032150,2070,2070,2070,2070,0
20230714,181500,325032150,2070,2070,2070,2070,0
20230714,181400,325032150,2070,2070,2070,2070,0
20230714,181300,325032150,2070,2070,2070,2070,0
20230714,181200,325032150,2070,2070,2070,2070,0
20230714,181100,325032150,2070,2070,2070,2070,0
20230714,181000,325032150,2070,2070,2070,2070,0
20230714,180900,325032150,2070,2070,2070,2070,0
20230714,180800,325032150,2070,2070,2070,2070,0
20230714,180700,325032150,2070,2070,2070,2070,0
20230714,180600,325032150,2070,2070,2070,2070,0
20230714,180500,325032150,2070,2070,2070,2070,0
20230714,180400,325032150,2070,2070,2070,2070,0
20230714,180300,325032150,2070,2070,2070,2070,0
20230714,180200,325032150,2070,2070,2070,2070,0
20230714,180100,325032150,2070,2070,2070,2070,0
20230714,180000,325032150,2070,2070,2070,2070,0
20230714,175900,325032150,2070,2070,2070,2070,0
20230714,175800,325032150,2070,2070,2070,2070,0
20230714,175700,325032150,2070,2070,2070,2070,0
20230714,175600,325032150,2070,2070,2070,2070,1074
20230714,175500,325032150,2070,2070,2070,2070,0
20230714,175400,325032150,2070,2070,2070,2070,0
20230714,175300,325032150,2070,2070,2070,2070,0
20230714,175200,325032150,2070,2070,2070,2070,0
20230714,175100,325032150,2070,2070,2070,2070,0
20230714,175000,325032150,2070,2070,2070,2070,0
20230714,174900,325032150,2070,2070,2070,2070,0
20230714,174800,325032150,2070,2070,2070,2070,0
20230714,174700,325032150,2070,2070,2070,2070,0
20230714,174600,325032150,2070,2070,2070,2070,0
20230714,174500,325032150,2070,2070,2070,2070,0
20230714,174400,325032150,2070,2070,2070,2070,0
20230714,174300,325032150,2070,2070,2070,2070,0
20230714,174200,325032150,2070,2070,2070,2070,0
20230714,174100,325032150,2070,2070,2070,2070,0
20230714,174000,325032150,2070,2070,2070,2070,0
20230714,173900,325032150,2070,2070,2070,2070,0
20230714,173800,325032150,2070,2070,2070,2070,0
20230714,173700,325032150,2070,2070,2070,2070,0
20230714,173600,325032150,2070,2070,2070,2070,0
20230714,173500,325032150,2070,2070,2070,2070,0
20230714,173400,325032150,2070,2070,2070,2070,0
20230714,173300,325032150,2070,2070,2070,2070,0
20230714,173200,325032150,2070,2070,2070,2070,0
20230714,173100,325032150,2070,2070,2070,2070,0
20230714,173000,325032150,2070,2070,2070,2070,0
20230714,172900,325032150,2070,2070,2070,2070,0
20230714,172800,325032150,2070,2070,2070,2070,0
20230714,172700,325032150,2070,2070,2070,2070,0
20230714,172600,325032150,2070,2070,2070,2070,1074
20230714,172500,325032150,2070,2070,2070,2070,0
20230714,172400,325032150,2070,2070,2070,2070,0
20230714,172300,325032150,2070,2070,2070,2070,0
20230714,172200,325032150,2070,2070,2070,2070,0
20230714,172100,325032150,2070,2070,2070,2070,0
20230714,172000,325032150,2070,2070,2070,2070,0
20230714,171900,325032150,2070,2070,2070,2070,0
20230714,171800,325032150,2070,2070,2070,2070,0
20230714,171700,325032150,2070,2070,2070,2070,0
20230714,171600,325032150,2070,2070,2070,2070,0
20230714,171500,325032150,2070,2070,2070,2070,0
20230714,171400,325032150,2070,2070,2070,2070,0
20230714,171300,325032150,2070,2070,2070,2070,0
20230714,171200,325032150,2070,2070,2070,2070,0
20230714,171100,325032150,2070,2070,2070,2070,0
20230714,171000,325032150,2070,2070,2070,2070,0
20230714,170900,325032150,2070,2070,2070,2070,0
20230714,170800,325032150,2070,2070,2070,2070,0
20230714,170700,325032150,2070,2070,2070,2070,0
20230714,170600,325032150,2070,2070,2070,2070,0
20230714,170500,325032150,2070,2070,2070,2070,0
20230714,170400,325032150,2070,2070,2070,2070,0
20230714,170300,325032150,2070,2070,2070,2070,0
20230714,170200,325032150,2070,2070,2070,2070,0
20230714,170100,325032150,2070,2070,2070,2070,0
20230714,170000,325032150,2070,2070,2070,2070,0
20230714,165900,325032150,2070,2070,2070,2070,0
20230714,165800,325032150,2070,2070,2070,2070,0
20230714,165700,325032150,2070,2070,2070,2070,0
20230714,165600,325032150,2070,2070,2070,2070,1074
20230714,165500,325032150,2070,2070,2070,2070,0
20230714,165400,325032150,2070,2070,2070,2070,0
20230714,165300,325032150,2070,2070,2070,2070,0
20230714,165200,325032150,2070,2070,2070,2070,0
20230714,165100,325032150,2070,2070,2070,2070,0
20230714,165000,325032150,2070,2070,2070,2070,0
20230714,164900,325032150,2070,2070,2070,2070,0
20230714,164800,325032150,2070,2070,2070,2070,0
20230714,164700,325032150,2070,2070,2070,2070,0
20230714,164600,325032150,2070,2070,2070,2070,0
20230714,164500,325032150,2070,2070,2070,2070,0
20230714,164400,325032150,2070,2070,2070,2070,0
20230714,164300,325032150,2070,2070,2070,2070,0
20230714,164200,325032150,2070,2070,2070,2070,0
20230714,164100,325032150,2070,2070,2070,2070,0
20230714,164000,325032150,2070,2070,2070,2070,0
20230714,163900,325032150,2070,2070,2070,2070,0
20230714,163800,325032150,2070,2070,2070,2070,0
20230714,163700,325032150,2070,2070,2070,2070,0
20230714,163600,325032150,2070,2070,2070,2070,0
20230714,163500,325032150,2070,2070,2070,2070,0
20230714,163400,325032150,2070,2070,2070,2070,0
20230714,163300,325032150,2070,2070,2070,2070,0
20230714,163200,325032150,2070,2070,2070,2070,0
20230714,163100,325032150,2070,2070,2070,2070,0
20230714,163000,325032150,2070,2070,2070,2070,0
20230714,162900,325032150,2070,2070,2070,2070,0
20230714,162800,325032150,2070,2070,2070,2070,0
20230714,162700,325032150,2070,2070,2070,2070,0
20230714,162600,325032150,2070,2070,2070,2070,1074
20230714,162500,325032150,2070,2070,2070,2070,0
20230714,162400,325032150,2070,2070,2070,2070,0
20230714,162300,325032150,2070,2070,2070,2070,0
20230714,162200,325032150,2070,2070,2070,2070,0
20230714,162100,325032150,2070,2070,2070,2070,0
20230714,162000,325032150,2070,2070,2070,2070,0
20230714,161900,325032150,2070,2070,2070,2070,0
20230714,161800,325032150,2070,2070,2070,2070,0
20230714,161700,325032150,2070,2070,2070,2070,0
20230714,161600,325032150,2070,2070,2070,2070,0
20230714,161500,325032150,2070,2070,2070,2070,0
20230714,161400,325032150,2070,2070,2070,2070,0
20230714,161300,325032150,2070,2070,2070,2070,0
20230714,161200,325032150,2070,2070,2070,2070,0
20230714,161100,325032150,2070,2070,2070,2070,0
20230714,161000,325032150,2070,2070,2070,2070,0
20230714,160900,325032150,2070,2070,2070,2070,0
20230714,160800,325032150,2070,2070,2070,2070,0
20230714,160700,325032150,2070,2070,2070,2070,0
20230714,160600,325032150,2070,2070,2070,2070,0
20230714,160500,325032150,2070,2070,2070,2070,0
20230714,160400,325032150,2070,2070,2070,2070,0
20230714,160300,325032150,2070,2070,2070,2070,0
20230714,160200,325032150,2070,2070,2070,2070,0
20230714,160100,325032150,2070,2070,2070,2070,0
20230714,160000,325032150,2070,2070,2070,2070,0
20230714,155900,325032150,2070,2070,2070,2070,0
20230714,155800,325032150,2070,2070,2070,2070,0
20230714,155700,325032150,2070,2070,2070,2070,0
20230714,155600,325032150,2070,2070,2070,2070,1074
20230714,155500,325032150,2070,2070,2070,2070,0
20230714,155400,325032150,2070,2070,2070,2070,0
20230714,155300,325032150,2070,2070,2070,2070,0
20230714,155200,325032150,2070,2070,2070,2070,0
20230714,155100,325032150,2070,2070,2070,2070,0
20230714,155000,325032150,2070,2070,2070,2070,0
20230714,154900,325032150,2070,2070,2070,2070,0
20230714,154800,325032150,2070,2070,2070,2070,0
20230714,154700,325032150,2070,2070,2070,2070,0
20230714,154600,325032150,2070,2070,2070,2070,0
20230714,154500,325032150,2070,2070,2070,2070,0
20230714,154400,325032150,2070,2070,2070,2070,0
20230714,154300,325032150,2070,2070,2070,2070,0
20230714,154200,325032150,2070,2070,2070,2070,0
20230714,154100,325032150,2070,2070,2070,2070,0
20230714,154000,325032150,2070,2070,2070,2070,0
20230714,153900,325032150,2070,2070,2070,2070,0
20230714,153800,325032150,2070,2070,2070,2070,0
20230714,153700,325032150,2070,2070,2070,2070,0
20230714,153600,325032150,2070,2070,2070,2070,0
20230714,153500,325032150,2070,2070,2070,2070,0
20230714,153400,325032150,2070,2070,2070,2070,0
20230714,153300,325032150,2070,2070,2070,2070,0
20230714,153200,325032150,2070,2070,2070,2070,0
20230714,153100,325032150,2070,2070,2070,2070,0
20230714,153000,325032150,2070,2070,2070,2070,1074
20230714,152900,322808970,2075,2075,2075,2075,0
20230714,152800,322808970,2075,2075,2075,2075,0
20230714,152700,322808970,2075,2075,2075,2075,0
20230714,152600,322808970,2075,2075,2075,2075,0
20230714,152500,322808970,2075,2075,2075,2075,0
20230714,152400,322808970,2075,2075,2075,2075,0
20230714,152300,322808970,2075,2075,2075,2075,0
20230714,152200,322808970,2075,2075,2075,2075,0
20230714,152100,322808970,2075,2075,2075,2075,0
20230714,152000,322808970,2075,2075,2075,2075,0
20230714,151900,322808970,2075,2065,2075,2065,2140
20230714,151800,318383460,2070,2070,2070,2070,205
20230714,151700,317959110,2070,2070,2070,2070,0
20230714,151600,317959110,2070,2070,2070,2070,0
20230714,151500,317959110,2070,2070,2070,2070,0
20230714,151400,317959110,2070,2070,2070,2070,0
20230714,151300,317959110,2070,2065,2070,2065,143
20230714,151200,317663790,2065,2065,2065,2065,67
20230714,151100,317525435,2070,2070,2070,2070,0
20230714,151000,317525435,2070,2070,2070,2070,500
20230714,150900,316490435,2070,2070,2070,2070,15
20230714,150800,316459385,2070,2070,2070,2070,100
20230714,150700,316252385,2070,2070,2070,2070,0
20230714,150600,316252385,2070,2070,2070,2070,805
20230714,150500,314586035,2070,2070,2070,2070,1054
20230714,150400,312404255,2070,2070,2070,2070,127
20230714,150300,312141365,2070,2070,2070,2070,501
20230714,150200,311104295,2065,2060,2065,2060,1500
20230714,150100,308009295,2060,2060,2060,2060,209
20230714,150000,307578755,2060,2060,2060,2060,0
20230714,145900,307578755,2060,2060,2060,2060,0
20230714,145800,307578755,2060,2060,2060,2060,0
20230714,145700,307578755,2060,2060,2060,2060,238
20230714,145600,307088475,2060,2060,2060,2060,0
20230714,145500,307088475,2060,2060,2060,2060,0
20230714,145400,307088475,2060,2060,2060,2060,2224
20230714,145300,302507035,2060,2060,2060,2060,5
20230714,145200,302496735,2060,2060,2060,2060,1
20230714,145100,302494675,2060,2060,2060,2060,100
20230714,145000,302288675,2060,2060,2060,2060,50
20230714,144900,302185675,2060,2060,2060,2060,1369
20230714,144800,299365535,2065,2065,2065,2065,100
20230714,144700,299159035,2065,2065,2065,2065,50
20230714,144600,299055785,2065,2065,2065,2065,942
20230714,144500,297110555,2065,2065,2065,2065,0
20230714,144400,297110555,2065,2065,2065,2065,70
20230714,144300,296966005,2065,2065,2065,2065,0
20230714,144200,296966005,2065,2065,2065,2065,0
20230714,144100,296966005,2065,2065,2065,2065,0
20230714,144000,296966005,2065,2060,2065,2060,73
20230714,143900,296815600,2060,2060,2060,2060,2269
20230714,143800,292141460,2055,2055,2055,2055,1
20230714,143700,292139405,2055,2055,2055,2055,416
20230714,143600,291284525,2060,2060,2060,2060,0
20230714,143500,291284525,2060,2060,2060,2060,0
20230714,143400,291284525,2060,2060,2060,2055,8015
20230714,143300,274813625,2060,2060,2060,2060,0
20230714,143200,274813625,2060,2060,2060,2060,3163
20230714,143100,268297845,2060,2060,2060,2060,0
20230714,143000,268297845,2060,2060,2060,2060,0
20230714,142900,268297845,2060,2060,2060,2060,0
20230714,142800,268297845,2060,2060,2060,2060,0
20230714,142700,268297845,2060,2060,2060,2060,2001
20230714,142600,264175785,2060,2060,2060,2060,0
20230714,142500,264175785,2060,2060,2060,2060,1
20230714,142400,264173725,2065,2065,2065,2065,1
20230714,142300,264171660,2065,2065,2065,2065,22
20230714,142200,264126230,2065,2060,2065,2060,325
20230714,142100,263456105,2055,2055,2055,2055,0
20230714,142000,263456105,2055,2055,2055,2055,80
20230714,141900,263291705,2060,2060,2060,2060,50
20230714,141800,263188705,2065,2060,2065,2060,252
20230714,141700,262668540,2060,2060,2060,2060,50
20230714,141600,262565540,2060,2060,2060,2060,139
20230714,141500,262279200,2060,2060,2060,2060,1010
20230714,141400,260198600,2060,2060,2060,2060,0
20230714,141300,260198600,2060,2060,2060,2060,0
20230714,141200,260198600,2060,2060,2060,2060,15
20230714,141100,260167700,2060,2060,2060,2060,0
20230714,141000,260167700,2060,2060,2060,2060,82
20230714,140900,259998780,2055,2055,2055,2055,0
20230714,140800,259998780,2055,2055,2055,2055,0
20230714,140700,259998780,2055,2055,2055,2055,0
20230714,140600,259998780,2055,2055,2055,2055,1
20230714,140500,259996725,2060,2060,2060,2060,5
20230714,140400,259986425,2070,2060,2070,2060,4
20230714,140300,259978175,2055,2065,2065,2055,17
20230714,140200,259943130,2070,2070,2070,2070,0
20230714,140100,259943130,2070,2065,2070,2065,800
20230714,140000,258289440,2060,2060,2060,2060,131
20230714,135900,258019580,2065,2065,2065,2065,1
20230714,135800,258017515,2060,2060,2060,2060,0
20230714,135700,258017515,2060,2060,2060,2060,0
20230714,135600,258017515,2060,2060,2060,2060,80
20230714,135500,257852715,2065,2065,2065,2065,20
20230714,135400,257811415,2065,2065,2065,2065,30
20230714,135300,257749465,2065,2065,2065,2065,200
20230714,135200,257336465,2065,2065,2065,2065,1
20230714,135100,257334400,2060,2060,2060,2060,155
20230714,135000,257015100,2065,2065,2065,2065,0
20230714,134900,257015100,2065,2060,2065,2060,871
20230714,134800,255220835,2060,2055,2060,2055,4
20230714,134700,255212610,2060,2060,2060,2060,0
20230714,134600,255212610,2060,2060,2060,2060,0
20230714,134500,255212610,2060,2060,2060,2060,0
20230714,134400,255212610,2060,2060,2060,2060,0
20230714,134300,255212610,2060,2060,2060,2060,5712
20230714,134200,243445890,2065,2065,2065,2065,0
20230714,134100,243445890,2065,2065,2065,2065,0
20230714,134000,243445890,2065,2065,2065,2065,0
20230714,133900,243445890,2065,2065,2065,2065,500
20230714,133800,242413390,2065,2065,2065,2065,20
20230714,133700,242372090,2065,2065,2065,2065,0
20230714,133600,242372090,2065,2065,2065,2065,0
20230714,133500,242372090,2065,2065,2065,2065,0
20230714,133400,242372090,2065,2065,2065,2065,0
20230714,133300,242372090,2065,2065,2065,2065,0
20230714,133200,242372090,2065,2065,2065,2065,0
20230714,133100,242372090,2065,2065,2065,2065,0
20230714,133000,242372090,2065,2065,2065,2065,0
20230714,132900,242372090,2065,2065,2065,2065,100
20230714,132800,242165590,2065,2065,2065,2065,0
20230714,132700,242165590,2065,2065,2065,2065,0
20230714,132600,242165590,2065,2065,2065,2065,50
20230714,132500,242062340,2065,2065,2065,2060,112
20230714,132400,241831610,2060,2060,2060,2060,1693
20230714,132300,238344030,2065,2060,2065,2050,2001
20230714,132200,234235475,2065,2065,2065,2065,0
20230714,132100,234235475,2065,2065,2065,2065,101
20230714,132000,234026910,2065,2065,2065,2065,0
20230714,131900,234026910,2065,2065,2065,2065,0
20230714,131800,234026910,2065,2065,2065,2065,0
20230714,131700,234026910,2065,2065,2065,2065,0
20230714,131600,234026910,2065,2065,2065,2065,10
20230714,131500,234006260,2065,2065,2065,2065,11
20230714,131400,233983545,2065,2065,2065,2065,0
20230714,131300,233983545,2065,2065,2065,2065,0
20230714,131200,233983545,2065,2065,2065,2065,0
20230714,131100,233983545,2065,2065,2065,2065,1
20230714,131000,233981480,2060,2060,2060,2060,437
20230714,130900,233081260,2065,2065,2065,2065,0
20230714,130800,233081260,2065,2060,2065,2060,1000
20230714,130700,231021165,2060,2060,2060,2060,1
20230714,130600,231019105,2060,2060,2060,2060,0
20230714,130500,231019105,2060,2060,2060,2060,1
20230714,130400,231017045,2060,2060,2060,2060,50
20230714,130300,230914045,2060,2060,2060,2060,0
20230714,130200,230914045,2060,2060,2060,2060,500
20230714,130100,229884045,2060,2060,2060,2060,0
20230714,130000,229884045,2060,2060,2060,2060,0
20230714,125900,229884045,2060,2060,2060,2060,0
20230714,125800,229884045,2060,2060,2060,2060,0
20230714,125700,229884045,2060,2060,2060,2060,0
20230714,125600,229884045,2060,2060,2060,2060,0
20230714,125500,229884045,2060,2060,2060,2060,0
20230714,125400,229884045,2060,2060,2060,2060,270
20230714,125300,229327845,2060,2060,2060,2060,0
20230714,125200,229327845,2060,2060,2060,2060,0
20230714,125100,229327845,2060,2060,2060,2060,0
20230714,125000,229327845,2060,2060,2060,2060,0
20230714,124900,229327845,2060,2055,2060,2055,2
20230714,124800,229323730,2055,2055,2055,2055,0
20230714,124700,229323730,2055,2055,2055,2055,52
20230714,124600,229216870,2055,2055,2055,2055,0
20230714,124500,229216870,2055,2055,2055,2055,0
20230714,124400,229216870,2055,2055,2055,2055,2
20230714,124300,229212760,2055,2055,2055,2055,30
20230714,124200,229151110,2055,2055,2055,2055,223
20230714,124100,228692845,2055,2055,2055,2055,309
20230714,124000,228057850,2055,2055,2055,2055,0
20230714,123900,228057850,2055,2055,2055,2055,40
20230714,123800,227975650,2055,2055,2055,2055,0
20230714,123700,227975650,2055,2055,2055,2055,0
20230714,123600,227975650,2055,2055,2055,2055,124
20230714,123500,227720830,2050,2050,2050,2050,0
20230714,123400,227720830,2050,2055,2055,2050,6580
20230714,123300,214231430,2055,2055,2055,2055,0
20230714,123200,214231430,2055,2055,2055,2055,0
20230714,123100,214231430,2055,2055,2055,2055,72
20230714,123000,214083470,2055,2055,2055,2055,0
20230714,122900,214083470,2055,2055,2055,2055,80
20230714,122800,213919070,2050,2050,2050,2050,0
20230714,122700,213919070,2050,2050,2050,2050,0
20230714,122600,213919070,2050,2050,2050,2050,1000
20230714,122500,211869070,2055,2055,2055,2055,18
20230714,122400,211832080,2060,2060,2060,2060,0
20230714,122300,211832080,2060,2060,2060,2060,0
20230714,122200,211832080,2060,2055,2060,2050,611
20230714,122100,210579105,2060,2060,2060,2060,1
20230714,122000,210577045,2055,2055,2055,2055,1170
20230714,121900,208172695,2060,2060,2060,2060,200
20230714,121800,207760695,2055,2055,2055,2055,0
20230714,121700,207760695,2055,2060,2060,2055,11
20230714,121600,207738040,2060,2060,2060,2060,31
20230714,121500,207674180,2060,2060,2060,2060,0
20230714,121400,207674180,2060,2060,2060,2060,1
20230714,121300,207672120,2055,2055,2055,2055,0
20230714,121200,207672120,2055,2055,2055,2055,0
20230714,121100,207672120,2055,2055,2055,2055,0
20230714,121000,207672120,2055,2065,2065,2055,24
20230714,120900,207622600,2065,2065,2065,2065,73
20230714,120800,207471855,2065,2065,2065,2065,0
20230714,120700,207471855,2065,2065,2065,2065,100
20230714,120600,207265355,2065,2065,2065,2065,0
20230714,120500,207265355,2065,2065,2065,2065,0
20230714,120400,207265355,2065,2065,2065,2065,9
20230714,120300,207246770,2065,2065,2065,2060,27
20230714,120200,207191025,2065,2065,2065,2065,21
20230714,120100,207147660,2065,2065,2065,2065,0
20230714,120000,207147660,2065,2065,2065,2065,0
20230714,115900,207147660,2065,2065,2065,2065,0
20230714,115800,207147660,2065,2065,2065,2065,1
20230714,115700,207145595,2065,2065,2065,2065,0
20230714,115600,207145595,2065,2065,2065,2065,100
20230714,115500,206939095,2065,2065,2065,2065,0
20230714,115400,206939095,2065,2065,2065,2065,0
20230714,115300,206939095,2065,2065,2065,2065,0
20230714,115200,206939095,2065,2065,2065,2065,0
20230714,115100,206939095,2065,2065,2065,2065,0
20230714,115000,206939095,2065,2065,2065,2065,0
20230714,114900,206939095,2065,2065,2065,2065,0
20230714,114800,206939095,2065,2065,2065,2065,0
20230714,114700,206939095,2065,2065,2065,2065,0
20230714,114600,206939095,2065,2065,2065,2065,0
20230714,114500,206939095,2065,2065,2065,2065,0
20230714,114400,206939095,2065,2065,2065,2065,0
20230714,114300,206939095,2065,2060,2065,2060,6
20230714,114200,206926730,2060,2060,2060,2060,0
20230714,114100,206926730,2060,2060,2060,2060,2
20230714,114000,206922610,2065,2065,2065,2065,0
20230714,113900,206922610,2065,2065,2065,2065,0
20230714,113800,206922610,2065,2065,2065,2065,0
20230714,113700,206922610,2065,2065,2065,2065,1
20230714,113600,206920545,2055,2060,2065,2055,1516
20230714,113500,203805130,2060,2055,2060,2055,1630
20230714,113400,200448375,2060,2060,2060,2060,301
20230714,113300,199828315,2055,2055,2055,2055,1
20230714,113200,199826260,2060,2060,2060,2060,150
20230714,113100,199517260,2055,2055,2055,2055,240
20230714,113000,199024060,2060,2060,2060,2060,0
20230714,112900,199024060,2060,2060,2060,2060,1
20230714,112800,199022000,2060,2060,2060,2060,0
20230714,112700,199022000,2060,2060,2060,2060,0
20230714,112600,199022000,2060,2060,2060,2060,0
20230714,112500,199022000,2060,2060,2060,2060,1
20230714,112400,199019940,2060,2060,2060,2060,500
20230714,112300,197989940,2060,2060,2060,2060,0
20230714,112200,197989940,2060,2060,2060,2060,33
20230714,112100,197921960,2060,2060,2060,2060,0
20230714,112000,197921960,2060,2060,2060,2060,0
20230714,111900,197921960,2060,2060,2060,2060,1
20230714,111800,197919900,2060,2060,2060,2060,0
20230714,111700,197919900,2060,2060,2060,2055,191
20230714,111600,197526640,2060,2060,2060,2060,100
20230714,111500,197320640,2060,2060,2060,2060,62
20230714,111400,197192920,2060,2055,2060,2055,102
20230714,111300,196983300,2055,2055,2055,2055,5
20230714,111200,196973025,2055,2055,2055,2055,184
20230714,111100,196594905,2060,2060,2060,2060,0
20230714,111000,196594905,2060,2060,2060,2060,0
20230714,110900,196594905,2060,2060,2060,2060,0
20230714,110800,196594905,2060,2065,2070,2060,1530
20230714,110700,193443085,2060,2065,2070,2060,695
20230714,110600,192010970,2070,2065,2070,2065,740
20230714,110500,190482865,2065,2065,2065,2065,1
20230714,110400,190480800,2060,2060,2060,2060,2183
20230714,110300,185983820,2060,2060,2060,2060,0
20230714,110200,185983820,2060,2060,2060,2060,1
20230714,110100,185981760,2055,2055,2055,2055,254
20230714,110000,185459790,2055,2060,2060,2055,415
20230714,105900,184606960,2060,2060,2060,2060,0
20230714,105800,184606960,2060,2060,2060,2060,0
20230714,105700,184606960,2060,2060,2060,2060,31
20230714,105600,184543100,2055,2055,2055,2055,2124
20230714,105500,180178280,2055,2055,2055,2055,300
20230714,105400,179561780,2055,2055,2055,2055,500
20230714,105300,178534280,2050,2050,2050,2050,1
20230714,105200,178532230,2055,2055,2055,2055,4
20230714,105100,178524010,2050,2055,2055,2050,684
20230714,105000,177121790,2055,2055,2055,2055,40
20230714,104900,177039590,2060,2055,2060,2055,53
20230714,104800,176930420,2060,2060,2060,2050,2093
20230714,104700,172624660,2050,2050,2060,2050,1802
20230714,104600,168930540,2055,2060,2060,2055,5
20230714,104500,168920260,2050,2050,2060,2050,5
20230714,104400,168909990,2060,2055,2060,2055,101
20230714,104300,168702430,2055,2055,2055,2055,51
20230714,104200,168597625,2055,2055,2055,2055,10
20230714,104100,168577075,2055,2055,2055,2055,10
20230714,104000,168556525,2055,2055,2055,2055,121
20230714,103900,168307870,2055,2055,2055,2055,0
20230714,103800,168307870,2055,2045,2055,2045,100
20230714,103700,168102570,2045,2045,2045,2045,558
20230714,103600,166961460,2045,2045,2045,2045,0
20230714,103500,166961460,2045,2050,2050,2045,276
20230714,103400,166397035,2050,2050,2050,2050,102
20230714,103300,166187935,2060,2060,2060,2060,0
20230714,103200,166187935,2060,2060,2060,2060,0
20230714,103100,166187935,2060,2060,2060,2060,0
20230714,103000,166187935,2060,2060,2060,2060,0
20230714,102900,166187935,2060,2050,2060,2050,601
20230714,102800,164955875,2060,2060,2060,2060,1
20230714,102700,164953815,2050,2055,2060,2050,301
20230714,102600,164336255,2060,2060,2060,2060,109
20230714,102500,164111715,2060,2050,2060,2050,17
20230714,102400,164076855,2060,2060,2060,2050,13
20230714,102300,164050175,2060,2060,2060,2050,1891
20230714,102200,160173605,2050,2060,2060,2050,8502
20230714,102100,142744435,2050,2055,2055,2050,875
20230714,102000,140950285,2060,2060,2060,2060,0
20230714,101900,140950285,2060,2055,2060,2055,21
20230714,101800,140907125,2060,2060,2060,2060,2
20230714,101700,140903005,2060,2060,2060,2060,0
20230714,101600,140903005,2060,2050,2060,2050,1081
20230714,101500,138686935,2060,2050,2060,2050,3
20230714,101400,138680775,2060,2055,2060,2055,556
20230714,101300,137538190,2055,2055,2055,2055,181
20230714,101200,137166235,2055,2050,2055,2050,50
20230714,101100,137063710,2050,2050,2050,2050,1424
20230714,101000,134144510,2050,2050,2050,2050,0
20230714,100900,134144510,2050,2055,2055,2050,350
20230714,100800,133426960,2055,2055,2055,2055,5
20230714,100700,133416685,2055,2055,2055,2055,20
20230714,100600,133375585,2060,2055,2060,2055,12
20230714,100500,133350920,2060,2060,2060,2060,0
20230714,100400,133350920,2060,2060,2060,2060,2
20230714,100300,133346800,2060,2055,2060,2055,1413
20230714,100200,130443080,2055,2055,2055,2055,742
20230714,100100,128918270,2065,2065,2065,2065,0
20230714,100000,128918270,2065,2065,2065,2065,12
20230714,095900,128893490,2060,2055,2060,2055,151
20230714,095800,128582930,2055,2055,2055,2055,55
20230714,095700,128469905,2055,2055,2055,2055,445
20230714,095600,127555430,2055,2060,2060,2055,2
20230714,095500,127551315,2065,2065,2065,2065,0
20230714,095400,127551315,2065,2065,2065,2045,797
20230714,095300,125917760,2050,2055,2055,2050,131
20230714,095200,125648960,2060,2060,2060,2060,1024
20230714,095100,123539520,2045,2045,2045,2045,0
20230714,095000,123539520,2045,2045,2045,2045,0
20230714,094900,123539520,2045,2045,2045,2045,0
20230714,094800,123539520,2045,2045,2045,2045,0
20230714,094700,123539520,2045,2050,2050,2045,6536
20230714,094600,110146365,2045,2050,2050,2045,1821
20230714,094500,106415065,2050,2050,2050,2050,0
20230714,094400,106415065,2050,2050,2050,2050,57
20230714,094300,106298215,2050,2050,2050,2050,186
20230714,094200,105916915,2050,2055,2055,2050,11960
20230714,094100,81376545,2060,2060,2060,2060,0
20230714,094000,81376545,2060,2060,2060,2060,0
20230714,093900,81376545,2060,2060,2060,2060,0
20230714,093800,81376545,2060,2060,2060,2060,159
20230714,093700,81049005,2060,2060,2060,2055,804
20230714,093600,79392770,2060,2060,2060,2060,1
20230714,093500,79390710,2060,2060,2060,2060,62
20230714,093400,79262990,2055,2065,2065,2055,2136
20230714,093300,74863030,2065,2065,2065,2065,1504
20230714,093200,71757270,2060,2075,2075,2060,1167
20230714,093100,69347065,2075,2070,2075,2070,323
20230714,093000,68678405,2075,2070,2075,2065,1349
20230714,092900,65892305,2065,2065,2065,2065,200
20230714,092800,65479305,2065,2065,2065,2065,200
20230714,092700,65066305,2065,2065,2065,2065,0
20230714,092600,65066305,2065,2065,2065,2065,0
20230714,092500,65066305,2065,2065,2065,2065,0
20230714,092400,65066305,2065,2065,2065,2065,460
20230714,092300,64116405,2065,2070,2070,2065,1071
20230714,092200,61899560,2065,2065,2065,2065,300
20230714,092100,61280060,2070,2070,2070,2070,815
20230714,092000,59593010,2070,2070,2070,2070,707
20230714,091900,58129520,2075,2075,2075,2075,5
20230714,091800,58119145,2080,2080,2080,2070,1155
20230714,091700,55725220,2080,2075,2080,2070,322
20230714,091600,55057560,2075,2075,2075,2075,2049
20230714,091500,50805885,2075,2075,2075,2075,2437
20230714,091400,45749110,2075,2075,2075,2075,2
20230714,091300,45744960,2075,2075,2075,2075,0
20230714,091200,45744960,2075,2080,2080,2075,1112
20230714,091100,43435085,2080,2085,2085,2080,2982
20230714,091000,37230985,2095,2095,2095,2090,3400
20230714,090900,30124745,2095,2095,2095,2095,2142
20230714,090800,25637255,2100,2100,2100,2100,1
20230714,090700,25635155,2095,2095,2095,2095,0
20230714,090600,25635155,2095,2095,2100,2095,2537
20230714,090500,20320090,2100,2100,2100,2100,7
20230714,090400,20305390,2095,2095,2095,2095,1405
20230714,090300,17361915,2095,2100,2100,2095,596
20230714,090200,16113290,2100,2105,2105,2100,6463
20230714,090100,2536120,2110,2110,2110,2110,1000
20230714,090000,426120,2120,2120,2120,2120,201