KissMeData/060380/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193300,427894265,2620,2620,2620,2620,3791
20230719,193200,427894265,2620,2620,2620,2620,0
20230719,193100,427894265,2620,2620,2620,2620,0
20230719,193000,427894265,2620,2620,2620,2620,0
20230719,192900,427894265,2620,2620,2620,2620,0
20230719,192800,427894265,2620,2620,2620,2620,0
20230719,192700,427894265,2620,2620,2620,2620,0
20230719,192600,427894265,2620,2620,2620,2620,0
20230719,192500,427894265,2620,2620,2620,2620,0
20230719,192400,427894265,2620,2620,2620,2620,0
20230719,192300,427894265,2620,2620,2620,2620,0
20230719,192200,427894265,2620,2620,2620,2620,0
20230719,192100,427894265,2620,2620,2620,2620,0
20230719,192000,427894265,2620,2620,2620,2620,0
20230719,191900,427894265,2620,2620,2620,2620,0
20230719,191800,427894265,2620,2620,2620,2620,0
20230719,191700,427894265,2620,2620,2620,2620,0
20230719,191600,427894265,2620,2620,2620,2620,0
20230719,191500,427894265,2620,2620,2620,2620,0
20230719,191400,427894265,2620,2620,2620,2620,0
20230719,191300,427894265,2620,2620,2620,2620,0
20230719,191200,427894265,2620,2620,2620,2620,0
20230719,191100,427894265,2620,2620,2620,2620,0
20230719,191000,427894265,2620,2620,2620,2620,0
20230719,190900,427894265,2620,2620,2620,2620,0
20230719,190800,427894265,2620,2620,2620,2620,0
20230719,190700,427894265,2620,2620,2620,2620,0
20230719,190600,427894265,2620,2620,2620,2620,0
20230719,190500,427894265,2620,2620,2620,2620,0
20230719,190400,427894265,2620,2620,2620,2620,0
20230719,190300,427894265,2620,2620,2620,2620,3791
20230719,190200,427894265,2620,2620,2620,2620,0
20230719,190100,427894265,2620,2620,2620,2620,0
20230719,190000,427894265,2620,2620,2620,2620,0
20230719,185900,427894265,2620,2620,2620,2620,0
20230719,185800,427894265,2620,2620,2620,2620,0
20230719,185700,427894265,2620,2620,2620,2620,0
20230719,185600,427894265,2620,2620,2620,2620,0
20230719,185500,427894265,2620,2620,2620,2620,0
20230719,185400,427894265,2620,2620,2620,2620,0
20230719,185300,427894265,2620,2620,2620,2620,0
20230719,185200,427894265,2620,2620,2620,2620,0
20230719,185100,427894265,2620,2620,2620,2620,0
20230719,185000,427894265,2620,2620,2620,2620,0
20230719,184900,427894265,2620,2620,2620,2620,0
20230719,184800,427894265,2620,2620,2620,2620,0
20230719,184700,427894265,2620,2620,2620,2620,0
20230719,184600,427894265,2620,2620,2620,2620,0
20230719,184500,427894265,2620,2620,2620,2620,0
20230719,184400,427894265,2620,2620,2620,2620,0
20230719,184300,427894265,2620,2620,2620,2620,0
20230719,184200,427894265,2620,2620,2620,2620,0
20230719,184100,427894265,2620,2620,2620,2620,0
20230719,184000,427894265,2620,2620,2620,2620,0
20230719,183900,427894265,2620,2620,2620,2620,0
20230719,183800,427894265,2620,2620,2620,2620,0
20230719,183700,427894265,2620,2620,2620,2620,0
20230719,183600,427894265,2620,2620,2620,2620,0
20230719,183500,427894265,2620,2620,2620,2620,0
20230719,183400,427894265,2620,2620,2620,2620,0
20230719,183300,427894265,2620,2620,2620,2620,3791
20230719,183200,427894265,2620,2620,2620,2620,0
20230719,183100,427894265,2620,2620,2620,2620,0
20230719,183000,427894265,2620,2620,2620,2620,0
20230719,182900,427894265,2620,2620,2620,2620,0
20230719,182800,427894265,2620,2620,2620,2620,0
20230719,182700,427894265,2620,2620,2620,2620,0
20230719,182600,427894265,2620,2620,2620,2620,0
20230719,182500,427894265,2620,2620,2620,2620,0
20230719,182400,427894265,2620,2620,2620,2620,0
20230719,182300,427894265,2620,2620,2620,2620,0
20230719,182200,427894265,2620,2620,2620,2620,0
20230719,182100,427894265,2620,2620,2620,2620,0
20230719,182000,427894265,2620,2620,2620,2620,0
20230719,181900,427894265,2620,2620,2620,2620,0
20230719,181800,427894265,2620,2620,2620,2620,0
20230719,181700,427894265,2620,2620,2620,2620,0
20230719,181600,427894265,2620,2620,2620,2620,0
20230719,181500,427894265,2620,2620,2620,2620,0
20230719,181400,427894265,2620,2620,2620,2620,0
20230719,181300,427894265,2620,2620,2620,2620,0
20230719,181200,427894265,2620,2620,2620,2620,0
20230719,181100,427894265,2620,2620,2620,2620,0
20230719,181000,427894265,2620,2620,2620,2620,0
20230719,180900,427894265,2620,2620,2620,2620,0
20230719,180800,427894265,2620,2620,2620,2620,0
20230719,180700,427894265,2620,2620,2620,2620,0
20230719,180600,427894265,2620,2620,2620,2620,0
20230719,180500,427894265,2620,2620,2620,2620,0
20230719,180400,427894265,2620,2620,2620,2620,0
20230719,180300,427894265,2620,2620,2620,2620,3791
20230719,180200,427894265,2620,2620,2620,2620,0
20230719,180100,427894265,2620,2620,2620,2620,0
20230719,180000,427894265,2620,2620,2620,2620,0
20230719,175900,427894265,2620,2620,2620,2620,0
20230719,175800,427894265,2620,2620,2620,2620,0
20230719,175700,427894265,2620,2620,2620,2620,0
20230719,175600,427894265,2620,2620,2620,2620,0
20230719,175500,427894265,2620,2620,2620,2620,0
20230719,175400,427894265,2620,2620,2620,2620,0
20230719,175300,427894265,2620,2620,2620,2620,0
20230719,175200,427894265,2620,2620,2620,2620,0
20230719,175100,427894265,2620,2620,2620,2620,0
20230719,175000,427894265,2620,2620,2620,2620,0
20230719,174900,427894265,2620,2620,2620,2620,0
20230719,174800,427894265,2620,2620,2620,2620,0
20230719,174700,427894265,2620,2620,2620,2620,0
20230719,174600,427894265,2620,2620,2620,2620,0
20230719,174500,427894265,2620,2620,2620,2620,0
20230719,174400,427894265,2620,2620,2620,2620,0
20230719,174300,427894265,2620,2620,2620,2620,0
20230719,174200,427894265,2620,2620,2620,2620,0
20230719,174100,427894265,2620,2620,2620,2620,0
20230719,174000,427894265,2620,2620,2620,2620,0
20230719,173900,427894265,2620,2620,2620,2620,0
20230719,173800,427894265,2620,2620,2620,2620,0
20230719,173700,427894265,2620,2620,2620,2620,0
20230719,173600,427894265,2620,2620,2620,2620,0
20230719,173500,427894265,2620,2620,2620,2620,0
20230719,173400,427894265,2620,2620,2620,2620,0
20230719,173300,427894265,2620,2620,2620,2620,3791
20230719,173200,427894265,2620,2620,2620,2620,0
20230719,173100,427894265,2620,2620,2620,2620,0
20230719,173000,427894265,2620,2620,2620,2620,0
20230719,172900,427894265,2620,2620,2620,2620,0
20230719,172800,427894265,2620,2620,2620,2620,0
20230719,172700,427894265,2620,2620,2620,2620,0
20230719,172600,427894265,2620,2620,2620,2620,0
20230719,172500,427894265,2620,2620,2620,2620,0
20230719,172400,427894265,2620,2620,2620,2620,0
20230719,172300,427894265,2620,2620,2620,2620,0
20230719,172200,427894265,2620,2620,2620,2620,0
20230719,172100,427894265,2620,2620,2620,2620,0
20230719,172000,427894265,2620,2620,2620,2620,0
20230719,171900,427894265,2620,2620,2620,2620,0
20230719,171800,427894265,2620,2620,2620,2620,0
20230719,171700,427894265,2620,2620,2620,2620,0
20230719,171600,427894265,2620,2620,2620,2620,0
20230719,171500,427894265,2620,2620,2620,2620,0
20230719,171400,427894265,2620,2620,2620,2620,0
20230719,171300,427894265,2620,2620,2620,2620,0
20230719,171200,427894265,2620,2620,2620,2620,0
20230719,171100,427894265,2620,2620,2620,2620,0
20230719,171000,427894265,2620,2620,2620,2620,0
20230719,170900,427894265,2620,2620,2620,2620,0
20230719,170800,427894265,2620,2620,2620,2620,0
20230719,170700,427894265,2620,2620,2620,2620,0
20230719,170600,427894265,2620,2620,2620,2620,0
20230719,170500,427894265,2620,2620,2620,2620,0
20230719,170400,427894265,2620,2620,2620,2620,0
20230719,170300,427894265,2620,2620,2620,2620,3791
20230719,170200,427894265,2620,2620,2620,2620,0
20230719,170100,427894265,2620,2620,2620,2620,0
20230719,170000,427894265,2620,2620,2620,2620,0
20230719,165900,427894265,2620,2620,2620,2620,0
20230719,165800,427894265,2620,2620,2620,2620,0
20230719,165700,427894265,2620,2620,2620,2620,0
20230719,165600,427894265,2620,2620,2620,2620,0
20230719,165500,427894265,2620,2620,2620,2620,0
20230719,165400,427894265,2620,2620,2620,2620,0
20230719,165300,427894265,2620,2620,2620,2620,0
20230719,165200,427894265,2620,2620,2620,2620,0
20230719,165100,427894265,2620,2620,2620,2620,0
20230719,165000,427894265,2620,2620,2620,2620,0
20230719,164900,427894265,2620,2620,2620,2620,0
20230719,164800,427894265,2620,2620,2620,2620,0
20230719,164700,427894265,2620,2620,2620,2620,0
20230719,164600,427894265,2620,2620,2620,2620,0
20230719,164500,427894265,2620,2620,2620,2620,0
20230719,164400,427894265,2620,2620,2620,2620,0
20230719,164300,427894265,2620,2620,2620,2620,0
20230719,164200,427894265,2620,2620,2620,2620,0
20230719,164100,427894265,2620,2620,2620,2620,0
20230719,164000,427894265,2620,2620,2620,2620,0
20230719,163900,427894265,2620,2620,2620,2620,0
20230719,163800,427894265,2620,2620,2620,2620,0
20230719,163700,427894265,2620,2620,2620,2620,0
20230719,163600,427894265,2620,2620,2620,2620,0
20230719,163500,427894265,2620,2620,2620,2620,0
20230719,163400,427894265,2620,2620,2620,2620,0
20230719,163300,427894265,2620,2620,2620,2620,3791
20230719,163200,427894265,2620,2620,2620,2620,0
20230719,163100,427894265,2620,2620,2620,2620,0
20230719,163000,427894265,2620,2620,2620,2620,0
20230719,162900,427894265,2620,2620,2620,2620,0
20230719,162800,427894265,2620,2620,2620,2620,0
20230719,162700,427894265,2620,2620,2620,2620,0
20230719,162600,427894265,2620,2620,2620,2620,0
20230719,162500,427894265,2620,2620,2620,2620,0
20230719,162400,427894265,2620,2620,2620,2620,0
20230719,162300,427894265,2620,2620,2620,2620,0
20230719,162200,427894265,2620,2620,2620,2620,0
20230719,162100,427894265,2620,2620,2620,2620,0
20230719,162000,427894265,2620,2620,2620,2620,0
20230719,161900,427894265,2620,2620,2620,2620,0
20230719,161800,427894265,2620,2620,2620,2620,0
20230719,161700,427894265,2620,2620,2620,2620,0
20230719,161600,427894265,2620,2620,2620,2620,0
20230719,161500,427894265,2620,2620,2620,2620,0
20230719,161400,427894265,2620,2620,2620,2620,0
20230719,161300,427894265,2620,2620,2620,2620,0
20230719,161200,427894265,2620,2620,2620,2620,0
20230719,161100,427894265,2620,2620,2620,2620,0
20230719,161000,427894265,2620,2620,2620,2620,0
20230719,160900,427894265,2620,2620,2620,2620,0
20230719,160800,427894265,2620,2620,2620,2620,0
20230719,160700,427894265,2620,2620,2620,2620,0
20230719,160600,427894265,2620,2620,2620,2620,0
20230719,160500,427894265,2620,2620,2620,2620,0
20230719,160400,427894265,2620,2620,2620,2620,0
20230719,160300,427894265,2620,2620,2620,2620,3791
20230719,160200,427894265,2620,2620,2620,2620,0
20230719,160100,427894265,2620,2620,2620,2620,0
20230719,160000,427894265,2620,2620,2620,2620,0
20230719,155900,427894265,2620,2620,2620,2620,0
20230719,155800,427894265,2620,2620,2620,2620,0
20230719,155700,427894265,2620,2620,2620,2620,0
20230719,155600,427894265,2620,2620,2620,2620,0
20230719,155500,427894265,2620,2620,2620,2620,0
20230719,155400,427894265,2620,2620,2620,2620,0
20230719,155300,427894265,2620,2620,2620,2620,0
20230719,155200,427894265,2620,2620,2620,2620,0
20230719,155100,427894265,2620,2620,2620,2620,0
20230719,155000,427894265,2620,2620,2620,2620,0
20230719,154900,427894265,2620,2620,2620,2620,0
20230719,154800,427894265,2620,2620,2620,2620,0
20230719,154700,427894265,2620,2620,2620,2620,0
20230719,154600,427894265,2620,2620,2620,2620,0
20230719,154500,427894265,2620,2620,2620,2620,0
20230719,154400,427894265,2620,2620,2620,2620,0
20230719,154300,427894265,2620,2620,2620,2620,0
20230719,154200,427894265,2620,2620,2620,2620,0
20230719,154100,427894265,2620,2620,2620,2620,0
20230719,154000,427894265,2620,2620,2620,2620,0
20230719,153900,427894265,2620,2620,2620,2620,0
20230719,153800,427894265,2620,2620,2620,2620,0
20230719,153700,427894265,2620,2620,2620,2620,0
20230719,153600,427894265,2620,2620,2620,2620,0
20230719,153500,427894265,2620,2620,2620,2620,0
20230719,153400,427894265,2620,2620,2620,2620,0
20230719,153300,427894265,2620,2620,2620,2620,3791
20230719,153200,427894265,2620,2620,2620,2620,0
20230719,153100,427894265,2620,2620,2620,2620,0
20230719,153000,427894265,2620,2620,2620,2620,3791
20230719,152900,417961845,2585,2585,2585,2585,0
20230719,152800,417961845,2585,2585,2585,2585,0
20230719,152700,417961845,2585,2585,2585,2585,0
20230719,152600,417961845,2585,2585,2585,2585,0
20230719,152500,417961845,2585,2585,2585,2585,0
20230719,152400,417961845,2585,2585,2585,2585,0
20230719,152300,417961845,2585,2585,2585,2585,0
20230719,152200,417961845,2585,2585,2585,2585,0
20230719,152100,417961845,2585,2585,2585,2585,0
20230719,152000,417961845,2585,2585,2585,2585,0
20230719,151900,417961845,2585,2590,2590,2585,29
20230719,151800,417886745,2580,2580,2580,2580,0
20230719,151700,417886745,2580,2595,2595,2575,1405
20230719,151600,414257090,2600,2600,2600,2600,0
20230719,151500,414257090,2600,2600,2600,2600,5
20230719,151400,414244090,2585,2580,2585,2570,1559
20230719,151300,410220795,2585,2585,2585,2585,2175
20230719,151200,404598420,2585,2585,2585,2585,1
20230719,151100,404595835,2585,2595,2595,2585,33
20230719,151000,404510315,2600,2600,2600,2600,0
20230719,150900,404510315,2600,2600,2600,2600,25
20230719,150800,404445315,2600,2600,2600,2600,2
20230719,150700,404440115,2590,2590,2590,2590,501
20230719,150600,403142525,2600,2590,2600,2590,1047
20230719,150500,400425895,2590,2585,2590,2580,10624
20230719,150400,373009950,2585,2590,2590,2585,25
20230719,150300,372945285,2585,2595,2595,2585,225
20230719,150200,372362260,2595,2595,2595,2595,1
20230719,150100,372359665,2600,2600,2600,2600,0
20230719,150000,372359665,2600,2600,2600,2600,0
20230719,145900,372359665,2600,2600,2600,2600,49
20230719,145800,372232265,2600,2600,2600,2600,200
20230719,145700,371712265,2585,2585,2585,2585,0
20230719,145600,371712265,2585,2595,2595,2585,7746
20230719,145500,351664995,2590,2590,2590,2590,0
20230719,145400,351664995,2590,2600,2600,2590,6500
20230719,145300,334782645,2615,2615,2615,2615,0
20230719,145200,334782645,2615,2615,2615,2615,611
20230719,145100,333184880,2615,2615,2615,2615,0
20230719,145000,333184880,2615,2615,2615,2615,0
20230719,144900,333184880,2615,2610,2615,2610,50
20230719,144800,333054140,2610,2610,2610,2610,100
20230719,144700,332793140,2600,2600,2600,2600,150
20230719,144600,332403140,2600,2600,2600,2600,0
20230719,144500,332403140,2600,2600,2600,2600,226
20230719,144400,331815540,2600,2600,2600,2600,1
20230719,144300,331812940,2615,2615,2615,2615,1
20230719,144200,331810325,2615,2615,2615,2615,0
20230719,144100,331810325,2615,2615,2615,2615,72
20230719,144000,331622045,2600,2600,2600,2600,0
20230719,143900,331622045,2600,2605,2605,2600,3600
20230719,143800,322259045,2605,2605,2605,2605,0
20230719,143700,322259045,2605,2605,2605,2605,2000
20230719,143600,317049045,2605,2605,2605,2605,0
20230719,143500,317049045,2605,2605,2605,2605,0
20230719,143400,317049045,2605,2605,2605,2605,0
20230719,143300,317049045,2605,2605,2605,2605,0
20230719,143200,317049045,2605,2605,2605,2605,0
20230719,143100,317049045,2605,2605,2605,2605,0
20230719,143000,317049045,2605,2605,2605,2605,0
20230719,142900,317049045,2605,2605,2605,2605,0
20230719,142800,317049045,2605,2605,2605,2605,0
20230719,142700,317049045,2605,2605,2605,2605,0
20230719,142600,317049045,2605,2615,2615,2605,139
20230719,142500,316685950,2620,2620,2620,2620,0
20230719,142400,316685950,2620,2620,2620,2620,0
20230719,142300,316685950,2620,2605,2620,2605,493
20230719,142200,315401655,2605,2605,2605,2605,175
20230719,142100,314945780,2605,2605,2605,2605,300
20230719,142000,314164280,2600,2600,2600,2600,0
20230719,141900,314164280,2600,2600,2600,2600,0
20230719,141800,314164280,2600,2600,2600,2600,0
20230719,141700,314164280,2600,2610,2610,2600,360
20230719,141600,313226685,2620,2620,2620,2620,2
20230719,141500,313221445,2620,2620,2620,2620,0
20230719,141400,313221445,2620,2620,2620,2620,0
20230719,141300,313221445,2620,2620,2620,2620,10
20230719,141200,313195245,2605,2605,2605,2605,5
20230719,141100,313182220,2600,2610,2610,2600,1000
20230719,141000,310582040,2610,2610,2610,2610,100
20230719,140900,310321040,2620,2610,2620,2610,48
20230719,140800,310195610,2610,2610,2610,2610,500
20230719,140700,308890610,2610,2610,2610,2610,407
20230719,140600,307828340,2610,2610,2610,2610,0
20230719,140500,307828340,2610,2610,2610,2610,0
20230719,140400,307828340,2610,2610,2610,2610,0
20230719,140300,307828340,2610,2610,2610,2610,2
20230719,140200,307823120,2610,2610,2610,2610,0
20230719,140100,307823120,2610,2595,2610,2595,93
20230719,140000,307581635,2600,2600,2600,2600,200
20230719,135900,307061635,2600,2600,2600,2600,90
20230719,135800,306827635,2595,2595,2595,2595,1
20230719,135700,306825040,2600,2600,2600,2600,34
20230719,135600,306736640,2600,2600,2600,2600,557
20230719,135500,305288440,2600,2600,2600,2600,393
20230719,135400,304266640,2600,2605,2605,2600,327
20230719,135300,303416245,2605,2605,2605,2605,0
20230719,135200,303416245,2605,2605,2605,2605,0
20230719,135100,303416245,2605,2610,2610,2605,220
20230719,135000,302842135,2610,2610,2610,2610,0
20230719,134900,302842135,2610,2610,2610,2610,2
20230719,134800,302836915,2600,2600,2600,2600,0
20230719,134700,302836915,2600,2600,2600,2600,0
20230719,134600,302836915,2600,2600,2600,2600,0
20230719,134500,302836915,2600,2600,2600,2600,0
20230719,134400,302836915,2600,2600,2600,2600,0
20230719,134300,302836915,2600,2600,2600,2600,1000
20230719,134200,300236915,2600,2600,2600,2600,1196
20230719,134100,297127315,2600,2600,2600,2600,0
20230719,134000,297127315,2600,2600,2600,2600,0
20230719,133900,297127315,2600,2600,2600,2600,80
20230719,133800,296919315,2610,2610,2610,2610,0
20230719,133700,296919315,2610,2610,2610,2610,0
20230719,133600,296919315,2610,2610,2610,2610,26
20230719,133500,296851455,2595,2610,2610,2595,448
20230719,133400,295688880,2590,2595,2595,2590,731
20230719,133300,293794975,2595,2595,2595,2595,1582
20230719,133200,289689685,2595,2595,2610,2595,1853
20230719,133100,284881135,2600,2600,2600,2600,0
20230719,133000,284881135,2600,2600,2600,2600,500
20230719,132900,283581135,2600,2600,2600,2600,0
20230719,132800,283581135,2600,2605,2605,2600,2005
20230719,132700,278368070,2605,2605,2605,2605,420
20230719,132600,277273970,2610,2610,2610,2610,0
20230719,132500,277273970,2610,2610,2610,2610,1
20230719,132400,277271360,2610,2610,2610,2610,0
20230719,132300,277271360,2610,2610,2610,2610,0
20230719,132200,277271360,2610,2610,2610,2610,0
20230719,132100,277271360,2610,2610,2610,2610,0
20230719,132000,277271360,2610,2610,2610,2610,6
20230719,131900,277255700,2610,2610,2610,2610,14
20230719,131800,277219160,2610,2610,2610,2610,398
20230719,131700,276180380,2610,2610,2610,2610,1
20230719,131600,276177770,2595,2595,2595,2595,0
20230719,131500,276177770,2595,2595,2595,2595,10
20230719,131400,276151820,2595,2600,2605,2595,1760
20230719,131300,271576060,2600,2610,2610,2600,3389
20230719,131200,262758145,2610,2610,2610,2610,481
20230719,131100,261502735,2610,2610,2610,2610,0
20230719,131000,261502735,2610,2610,2610,2610,0
20230719,130900,261502735,2610,2610,2610,2610,0
20230719,130800,261502735,2610,2610,2610,2610,0
20230719,130700,261502735,2610,2610,2610,2610,0
20230719,130600,261502735,2610,2610,2610,2610,25
20230719,130500,261437485,2610,2610,2610,2610,10
20230719,130400,261411385,2620,2620,2620,2620,0
20230719,130300,261411385,2620,2620,2620,2620,0
20230719,130200,261411385,2620,2620,2620,2620,0
20230719,130100,261411385,2620,2620,2620,2620,0
20230719,130000,261411385,2620,2620,2620,2620,0
20230719,125900,261411385,2620,2620,2620,2620,0
20230719,125800,261411385,2620,2620,2620,2620,0
20230719,125700,261411385,2620,2605,2620,2605,2
20230719,125600,261406160,2605,2615,2615,2605,4194
20230719,125500,250465295,2620,2620,2620,2620,0
20230719,125400,250465295,2620,2620,2620,2620,148
20230719,125300,250077535,2620,2620,2620,2620,173
20230719,125200,249624275,2620,2620,2620,2620,0
20230719,125100,249624275,2620,2625,2625,2610,604
20230719,125000,248044285,2625,2625,2625,2625,0
20230719,124900,248044285,2625,2625,2625,2625,0
20230719,124800,248044285,2625,2625,2625,2625,0
20230719,124700,248044285,2625,2625,2625,2625,199
20230719,124600,247521910,2625,2625,2625,2625,3
20230719,124500,247514035,2625,2625,2625,2625,10
20230719,124400,247487785,2625,2635,2635,2625,1315
20230719,124300,244032910,2635,2635,2635,2635,0
20230719,124200,244032910,2635,2635,2635,2635,0
20230719,124100,244032910,2635,2635,2635,2635,0
20230719,124000,244032910,2635,2635,2635,2635,0
20230719,123900,244032910,2635,2635,2635,2635,0
20230719,123800,244032910,2635,2635,2635,2635,6
20230719,123700,244017100,2635,2635,2635,2635,100
20230719,123600,243753600,2640,2640,2640,2640,0
20230719,123500,243753600,2640,2640,2640,2640,0
20230719,123400,243753600,2640,2640,2640,2640,0
20230719,123300,243753600,2640,2630,2640,2630,1641
20230719,123200,239431970,2630,2630,2630,2630,0
20230719,123100,239431970,2630,2630,2630,2630,0
20230719,123000,239431970,2630,2625,2630,2625,2256
20230719,122900,233499920,2610,2610,2610,2610,0
20230719,122800,233499920,2610,2610,2610,2610,0
20230719,122700,233499920,2610,2610,2610,2610,0
20230719,122600,233499920,2610,2610,2610,2610,0
20230719,122500,233499920,2610,2610,2610,2610,0
20230719,122400,233499920,2610,2610,2610,2610,0
20230719,122300,233499920,2610,2610,2610,2610,0
20230719,122200,233499920,2610,2610,2610,2610,0
20230719,122100,233499920,2610,2610,2610,2610,0
20230719,122000,233499920,2610,2610,2610,2610,107
20230719,121900,233220650,2610,2610,2610,2610,600
20230719,121800,231654650,2625,2620,2625,2610,2138
20230719,121700,226074350,2625,2625,2625,2625,10
20230719,121600,226048100,2625,2625,2625,2625,0
20230719,121500,226048100,2625,2625,2625,2625,0
20230719,121400,226048100,2625,2625,2625,2625,0
20230719,121300,226048100,2625,2625,2625,2625,0
20230719,121200,226048100,2625,2625,2625,2625,0
20230719,121100,226048100,2625,2625,2625,2625,1
20230719,121000,226045475,2625,2625,2625,2625,0
20230719,120900,226045475,2625,2625,2625,2625,0
20230719,120800,226045475,2625,2625,2625,2625,30
20230719,120700,225966725,2610,2610,2610,2610,0
20230719,120600,225966725,2610,2610,2610,2610,0
20230719,120500,225966725,2610,2610,2610,2610,0
20230719,120400,225966725,2610,2610,2610,2610,0
20230719,120300,225966725,2610,2610,2610,2610,400
20230719,120200,224922725,2625,2625,2625,2625,0
20230719,120100,224922725,2625,2625,2625,2625,0
20230719,120000,224922725,2625,2615,2625,2615,9
20230719,115900,224899140,2610,2610,2610,2610,0
20230719,115800,224899140,2610,2615,2615,2610,750
20230719,115700,222938640,2615,2625,2625,2615,1505
20230719,115600,219001965,2620,2620,2620,2620,0
20230719,115500,219001965,2620,2615,2620,2615,12
20230719,115400,218970555,2620,2620,2620,2620,710
20230719,115300,217110355,2620,2620,2620,2620,1
20230719,115200,217107735,2605,2605,2605,2605,0
20230719,115100,217107735,2605,2605,2605,2605,0
20230719,115000,217107735,2605,2605,2605,2605,0
20230719,114900,217107735,2605,2605,2605,2605,78
20230719,114800,216904545,2605,2605,2605,2605,65
20230719,114700,216735220,2605,2605,2605,2605,2335
20230719,114600,210652545,2610,2610,2610,2610,0
20230719,114500,210652545,2610,2610,2610,2610,0
20230719,114400,210652545,2610,2610,2610,2610,1
20230719,114300,210649935,2605,2605,2605,2605,1
20230719,114200,210647330,2605,2605,2605,2605,813
20230719,114100,208529465,2610,2610,2610,2610,156
20230719,114000,208122305,2605,2610,2610,2605,91
20230719,113900,207884820,2605,2605,2605,2605,200
20230719,113800,207363820,2610,2610,2610,2610,0
20230719,113700,207363820,2610,2610,2610,2610,1
20230719,113600,207361210,2610,2610,2610,2610,758
20230719,113500,205382830,2610,2610,2610,2610,0
20230719,113400,205382830,2610,2610,2610,2610,20
20230719,113300,205330630,2610,2610,2610,2610,0
20230719,113200,205330630,2610,2610,2610,2610,10
20230719,113100,205304530,2610,2610,2610,2610,338
20230719,113000,204422350,2615,2615,2615,2615,0
20230719,112900,204422350,2615,2615,2615,2615,0
20230719,112800,204422350,2615,2615,2615,2615,0
20230719,112700,204422350,2615,2615,2615,2615,0
20230719,112600,204422350,2615,2615,2615,2615,1000
20230719,112500,201807350,2615,2610,2615,2610,3
20230719,112400,201799515,2615,2610,2615,2610,465
20230719,112300,200583555,2610,2610,2610,2605,9405
20230719,112200,176073635,2620,2620,2620,2620,1600
20230719,112100,171881635,2615,2615,2615,2615,24
20230719,112000,171818875,2615,2615,2615,2615,59
20230719,111900,171664590,2615,2615,2615,2615,46
20230719,111800,171544300,2615,2615,2615,2615,17
20230719,111700,171499845,2620,2620,2620,2620,516
20230719,111600,170147925,2610,2625,2625,2610,1794
20230719,111500,165456275,2635,2635,2635,2635,0
20230719,111400,165456275,2635,2635,2635,2635,0
20230719,111300,165456275,2635,2635,2635,2635,0
20230719,111200,165456275,2635,2625,2635,2625,22
20230719,111100,165398495,2630,2630,2635,2630,74
20230719,111000,165203870,2625,2625,2625,2625,19
20230719,110900,165153995,2625,2625,2625,2625,317
20230719,110800,164321870,2625,2625,2625,2625,19
20230719,110700,164271995,2625,2625,2625,2625,17
20230719,110600,164227370,2620,2630,2630,2620,940
20230719,110500,161755380,2635,2640,2655,2635,613
20230719,110400,160139285,2635,2635,2635,2635,3
20230719,110300,160131380,2635,2635,2635,2635,4
20230719,110200,160120840,2635,2635,2635,2635,101
20230719,110100,159854705,2635,2635,2635,2635,17
20230719,110000,159809910,2645,2620,2645,2620,2311
20230719,105900,153721620,2625,2625,2625,2625,8
20230719,105800,153700620,2620,2620,2620,2620,1
20230719,105700,153698000,2620,2620,2620,2620,0
20230719,105600,153698000,2620,2620,2620,2620,0
20230719,105500,153698000,2620,2625,2625,2620,10
20230719,105400,153671760,2625,2625,2625,2625,0
20230719,105300,153671760,2625,2635,2635,2620,69
20230719,105200,153490430,2630,2630,2630,2630,0
20230719,105100,153490430,2630,2630,2630,2630,0
20230719,105000,153490430,2630,2630,2630,2630,2
20230719,104900,153485170,2625,2625,2625,2625,1504
20230719,104800,149537170,2620,2620,2620,2620,59
20230719,104700,149382590,2610,2605,2610,2605,110
20230719,104600,149095890,2620,2610,2620,2610,1522
20230719,104500,145123370,2610,2610,2610,2610,0
20230719,104400,145123370,2610,2610,2610,2610,0
20230719,104300,145123370,2610,2610,2610,2610,0
20230719,104200,145123370,2610,2605,2610,2605,933
20230719,104100,142690430,2610,2610,2610,2610,3
20230719,104000,142682600,2610,2610,2610,2610,2785
20230719,103900,135413750,2610,2610,2610,2610,0
20230719,103800,135413750,2610,2610,2620,2610,895
20230719,103700,133072900,2605,2610,2610,2605,42
20230719,103600,132963400,2610,2610,2610,2610,2
20230719,103500,132958180,2610,2620,2620,2610,1000
20230719,103400,130347970,2620,2620,2620,2620,0
20230719,103300,130347970,2620,2620,2625,2620,1526
20230719,103200,126349845,2610,2605,2610,2600,3904
20230719,103100,116193085,2620,2610,2620,2600,1376
20230719,103000,112595160,2605,2625,2625,2605,1965
20230719,102900,107462565,2625,2630,2630,2625,49
20230719,102800,107333925,2625,2625,2625,2625,0
20230719,102700,107333925,2625,2625,2625,2625,0
20230719,102600,107333925,2625,2625,2625,2625,6
20230719,102500,107318175,2635,2635,2635,2635,2
20230719,102400,107312905,2635,2635,2635,2635,0
20230719,102300,107312905,2635,2635,2635,2635,0
20230719,102200,107312905,2635,2635,2635,2635,852
20230719,102100,105067885,2625,2630,2630,2625,2668
20230719,102000,98064110,2645,2645,2645,2645,1
20230719,101900,98061465,2630,2640,2640,2630,200
20230719,101800,97534425,2640,2645,2645,2640,111
20230719,101700,97241165,2640,2645,2645,2640,1200
20230719,101600,94072815,2660,2660,2660,2660,0
20230719,101500,94072815,2660,2660,2660,2660,0
20230719,101400,94072815,2660,2660,2660,2660,1
20230719,101300,94070155,2645,2650,2650,2645,1088
20230719,101200,91191495,2665,2670,2670,2665,6
20230719,101100,91175490,2655,2680,2680,2655,183
20230719,101000,90689575,2675,2655,2675,2655,233
20230719,100900,90068770,2665,2665,2665,2665,0
20230719,100800,90068770,2665,2665,2665,2665,0
20230719,100700,90068770,2665,2665,2665,2665,5
20230719,100600,90055445,2665,2665,2665,2665,0
20230719,100500,90055445,2665,2645,2665,2645,880
20230719,100400,87724645,2645,2645,2645,2645,739
20230719,100300,85769990,2645,2655,2655,2645,4370
20230719,100200,74208630,2655,2655,2655,2655,0
20230719,100100,74208630,2655,2655,2655,2655,11
20230719,100000,74179425,2655,2655,2655,2655,0
20230719,095900,74179425,2655,2670,2670,2655,119
20230719,095800,73861980,2670,2670,2670,2670,19
20230719,095700,73811250,2655,2665,2665,2655,97
20230719,095600,73552905,2665,2665,2665,2665,0
20230719,095500,73552905,2665,2665,2665,2665,3
20230719,095400,73544910,2665,2670,2680,2665,1377
20230719,095300,69873985,2655,2655,2655,2655,0
20230719,095200,69873985,2655,2655,2655,2655,0
20230719,095100,69873985,2655,2655,2655,2655,0
20230719,095000,69873985,2655,2655,2655,2655,0
20230719,094900,69873985,2655,2675,2675,2655,2825
20230719,094800,62368115,2665,2665,2665,2665,1110
20230719,094700,59409965,2685,2665,2685,2665,5001
20230719,094600,46082280,2680,2675,2680,2675,1002
20230719,094500,43401920,2675,2675,2675,2675,0
20230719,094400,43401920,2675,2675,2675,2675,102
20230719,094300,43129070,2675,2675,2675,2675,0
20230719,094200,43129070,2675,2675,2675,2675,0
20230719,094100,43129070,2675,2675,2675,2675,0
20230719,094000,43129070,2675,2675,2675,2675,983
20230719,093900,40499545,2675,2690,2690,2675,9
20230719,093800,40475400,2685,2685,2685,2685,26
20230719,093700,40405590,2685,2685,2685,2685,200
20230719,093600,39868590,2685,2680,2685,2675,352
20230719,093500,38926220,2685,2685,2685,2685,2
20230719,093400,38920850,2680,2680,2680,2680,71
20230719,093300,38730570,2680,2670,2680,2670,338
20230719,093200,37827865,2670,2670,2670,2670,0
20230719,093100,37827865,2670,2660,2670,2660,12
20230719,093000,37795925,2660,2660,2660,2660,30
20230719,092900,37716125,2660,2660,2660,2660,2019
20230719,092800,32345585,2660,2660,2660,2660,0
20230719,092700,32345585,2660,2660,2660,2660,0
20230719,092600,32345585,2660,2660,2660,2660,0
20230719,092500,32345585,2660,2660,2660,2660,21
20230719,092400,32289725,2660,2660,2660,2660,7
20230719,092300,32271105,2660,2660,2660,2660,300
20230719,092200,31473105,2660,2675,2675,2660,12
20230719,092100,31441170,2675,2665,2675,2660,3525
20230719,092000,22047060,2665,2665,2665,2665,56
20230719,091900,21897820,2675,2675,2675,2675,14
20230719,091800,21860370,2675,2670,2675,2665,596
20230719,091700,20271960,2665,2675,2675,2665,696
20230719,091600,18416920,2665,2665,2665,2665,200
20230719,091500,17883920,2665,2665,2665,2665,12
20230719,091400,17851940,2665,2665,2665,2665,451
20230719,091300,16650025,2665,2665,2665,2665,12
20230719,091200,16618045,2675,2665,2675,2665,128
20230719,091100,16276595,2665,2670,2670,2665,112
20230719,091000,15977905,2670,2670,2670,2665,26
20230719,090900,15908530,2670,2670,2670,2670,1
20230719,090800,15905860,2670,2670,2670,2670,558
20230719,090700,14416000,2670,2670,2670,2670,500
20230719,090600,13081000,2670,2670,2670,2670,0
20230719,090500,13081000,2670,2670,2670,2670,1036
20230719,090400,10314880,2670,2670,2670,2670,1587
20230719,090300,6077590,2670,2675,2680,2670,856
20230719,090200,3790310,2690,2690,2690,2690,21
20230719,090100,3733820,2690,2690,2690,2690,1
20230719,090000,3731130,2675,2665,2675,2665,1397