KissMeData/095910/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195300,113225710,2460,2460,2460,2460,913
20230712,195200,113225710,2460,2460,2460,2460,0
20230712,195100,113225710,2460,2460,2460,2460,0
20230712,195000,113225710,2460,2460,2460,2460,0
20230712,194900,113225710,2460,2460,2460,2460,0
20230712,194800,113225710,2460,2460,2460,2460,0
20230712,194700,113225710,2460,2460,2460,2460,0
20230712,194600,113225710,2460,2460,2460,2460,0
20230712,194500,113225710,2460,2460,2460,2460,0
20230712,194400,113225710,2460,2460,2460,2460,0
20230712,194300,113225710,2460,2460,2460,2460,0
20230712,194200,113225710,2460,2460,2460,2460,0
20230712,194100,113225710,2460,2460,2460,2460,0
20230712,194000,113225710,2460,2460,2460,2460,0
20230712,193900,113225710,2460,2460,2460,2460,0
20230712,193800,113225710,2460,2460,2460,2460,0
20230712,193700,113225710,2460,2460,2460,2460,0
20230712,193600,113225710,2460,2460,2460,2460,0
20230712,193500,113225710,2460,2460,2460,2460,0
20230712,193400,113225710,2460,2460,2460,2460,0
20230712,193300,113225710,2460,2460,2460,2460,0
20230712,193200,113225710,2460,2460,2460,2460,0
20230712,193100,113225710,2460,2460,2460,2460,0
20230712,193000,113225710,2460,2460,2460,2460,0
20230712,192900,113225710,2460,2460,2460,2460,0
20230712,192800,113225710,2460,2460,2460,2460,0
20230712,192700,113225710,2460,2460,2460,2460,0
20230712,192600,113225710,2460,2460,2460,2460,0
20230712,192500,113225710,2460,2460,2460,2460,0
20230712,192400,113225710,2460,2460,2460,2460,0
20230712,192300,113225710,2460,2460,2460,2460,913
20230712,192200,113225710,2460,2460,2460,2460,0
20230712,192100,113225710,2460,2460,2460,2460,0
20230712,192000,113225710,2460,2460,2460,2460,0
20230712,191900,113225710,2460,2460,2460,2460,0
20230712,191800,113225710,2460,2460,2460,2460,0
20230712,191700,113225710,2460,2460,2460,2460,0
20230712,191600,113225710,2460,2460,2460,2460,0
20230712,191500,113225710,2460,2460,2460,2460,0
20230712,191400,113225710,2460,2460,2460,2460,0
20230712,191300,113225710,2460,2460,2460,2460,0
20230712,191200,113225710,2460,2460,2460,2460,0
20230712,191100,113225710,2460,2460,2460,2460,0
20230712,191000,113225710,2460,2460,2460,2460,0
20230712,190900,113225710,2460,2460,2460,2460,0
20230712,190800,113225710,2460,2460,2460,2460,0
20230712,190700,113225710,2460,2460,2460,2460,0
20230712,190600,113225710,2460,2460,2460,2460,0
20230712,190500,113225710,2460,2460,2460,2460,0
20230712,190400,113225710,2460,2460,2460,2460,0
20230712,190300,113225710,2460,2460,2460,2460,0
20230712,190200,113225710,2460,2460,2460,2460,0
20230712,190100,113225710,2460,2460,2460,2460,0
20230712,190000,113225710,2460,2460,2460,2460,0
20230712,185900,113225710,2460,2460,2460,2460,0
20230712,185800,113225710,2460,2460,2460,2460,0
20230712,185700,113225710,2460,2460,2460,2460,0
20230712,185600,113225710,2460,2460,2460,2460,0
20230712,185500,113225710,2460,2460,2460,2460,0
20230712,185400,113225710,2460,2460,2460,2460,0
20230712,185300,113225710,2460,2460,2460,2460,913
20230712,185200,113225710,2460,2460,2460,2460,0
20230712,185100,113225710,2460,2460,2460,2460,0
20230712,185000,113225710,2460,2460,2460,2460,0
20230712,184900,113225710,2460,2460,2460,2460,0
20230712,184800,113225710,2460,2460,2460,2460,0
20230712,184700,113225710,2460,2460,2460,2460,0
20230712,184600,113225710,2460,2460,2460,2460,0
20230712,184500,113225710,2460,2460,2460,2460,0
20230712,184400,113225710,2460,2460,2460,2460,0
20230712,184300,113225710,2460,2460,2460,2460,0
20230712,184200,113225710,2460,2460,2460,2460,0
20230712,184100,113225710,2460,2460,2460,2460,0
20230712,184000,113225710,2460,2460,2460,2460,0
20230712,183900,113225710,2460,2460,2460,2460,0
20230712,183800,113225710,2460,2460,2460,2460,0
20230712,183700,113225710,2460,2460,2460,2460,0
20230712,183600,113225710,2460,2460,2460,2460,0
20230712,183500,113225710,2460,2460,2460,2460,0
20230712,183400,113225710,2460,2460,2460,2460,0
20230712,183300,113225710,2460,2460,2460,2460,0
20230712,183200,113225710,2460,2460,2460,2460,0
20230712,183100,113225710,2460,2460,2460,2460,0
20230712,183000,113225710,2460,2460,2460,2460,0
20230712,182900,113225710,2460,2460,2460,2460,0
20230712,182800,113225710,2460,2460,2460,2460,0
20230712,182700,113225710,2460,2460,2460,2460,0
20230712,182600,113225710,2460,2460,2460,2460,0
20230712,182500,113225710,2460,2460,2460,2460,0
20230712,182400,113225710,2460,2460,2460,2460,0
20230712,182300,113225710,2460,2460,2460,2460,913
20230712,182200,113225710,2460,2460,2460,2460,0
20230712,182100,113225710,2460,2460,2460,2460,0
20230712,182000,113225710,2460,2460,2460,2460,0
20230712,181900,113225710,2460,2460,2460,2460,0
20230712,181800,113225710,2460,2460,2460,2460,0
20230712,181700,113225710,2460,2460,2460,2460,0
20230712,181600,113225710,2460,2460,2460,2460,0
20230712,181500,113225710,2460,2460,2460,2460,0
20230712,181400,113225710,2460,2460,2460,2460,0
20230712,181300,113225710,2460,2460,2460,2460,0
20230712,181200,113225710,2460,2460,2460,2460,0
20230712,181100,113225710,2460,2460,2460,2460,0
20230712,181000,113225710,2460,2460,2460,2460,0
20230712,180900,113225710,2460,2460,2460,2460,0
20230712,180800,113225710,2460,2460,2460,2460,0
20230712,180700,113225710,2460,2460,2460,2460,0
20230712,180600,113225710,2460,2460,2460,2460,0
20230712,180500,113225710,2460,2460,2460,2460,0
20230712,180400,113225710,2460,2460,2460,2460,0
20230712,180300,113225710,2460,2460,2460,2460,0
20230712,180200,113225710,2460,2460,2460,2460,0
20230712,180100,113225710,2460,2460,2460,2460,0
20230712,180000,113225710,2460,2460,2460,2460,0
20230712,175900,113225710,2460,2460,2460,2460,0
20230712,175800,113225710,2460,2460,2460,2460,0
20230712,175700,113225710,2460,2460,2460,2460,0
20230712,175600,113225710,2460,2460,2460,2460,0
20230712,175500,113225710,2460,2460,2460,2460,0
20230712,175400,113225710,2460,2460,2460,2460,0
20230712,175300,113225710,2460,2460,2460,2460,913
20230712,175200,113225710,2460,2460,2460,2460,0
20230712,175100,113225710,2460,2460,2460,2460,0
20230712,175000,113225710,2460,2460,2460,2460,0
20230712,174900,113225710,2460,2460,2460,2460,0
20230712,174800,113225710,2460,2460,2460,2460,0
20230712,174700,113225710,2460,2460,2460,2460,0
20230712,174600,113225710,2460,2460,2460,2460,0
20230712,174500,113225710,2460,2460,2460,2460,0
20230712,174400,113225710,2460,2460,2460,2460,0
20230712,174300,113225710,2460,2460,2460,2460,0
20230712,174200,113225710,2460,2460,2460,2460,0
20230712,174100,113225710,2460,2460,2460,2460,0
20230712,174000,113225710,2460,2460,2460,2460,0
20230712,173900,113225710,2460,2460,2460,2460,0
20230712,173800,113225710,2460,2460,2460,2460,0
20230712,173700,113225710,2460,2460,2460,2460,0
20230712,173600,113225710,2460,2460,2460,2460,0
20230712,173500,113225710,2460,2460,2460,2460,0
20230712,173400,113225710,2460,2460,2460,2460,0
20230712,173300,113225710,2460,2460,2460,2460,0
20230712,173200,113225710,2460,2460,2460,2460,0
20230712,173100,113225710,2460,2460,2460,2460,0
20230712,173000,113225710,2460,2460,2460,2460,0
20230712,172900,113225710,2460,2460,2460,2460,0
20230712,172800,113225710,2460,2460,2460,2460,0
20230712,172700,113225710,2460,2460,2460,2460,0
20230712,172600,113225710,2460,2460,2460,2460,0
20230712,172500,113225710,2460,2460,2460,2460,0
20230712,172400,113225710,2460,2460,2460,2460,0
20230712,172300,113225710,2460,2460,2460,2460,913
20230712,172200,113225710,2460,2460,2460,2460,0
20230712,172100,113225710,2460,2460,2460,2460,0
20230712,172000,113225710,2460,2460,2460,2460,0
20230712,171900,113225710,2460,2460,2460,2460,0
20230712,171800,113225710,2460,2460,2460,2460,0
20230712,171700,113225710,2460,2460,2460,2460,0
20230712,171600,113225710,2460,2460,2460,2460,0
20230712,171500,113225710,2460,2460,2460,2460,0
20230712,171400,113225710,2460,2460,2460,2460,0
20230712,171300,113225710,2460,2460,2460,2460,0
20230712,171200,113225710,2460,2460,2460,2460,0
20230712,171100,113225710,2460,2460,2460,2460,0
20230712,171000,113225710,2460,2460,2460,2460,0
20230712,170900,113225710,2460,2460,2460,2460,0
20230712,170800,113225710,2460,2460,2460,2460,0
20230712,170700,113225710,2460,2460,2460,2460,0
20230712,170600,113225710,2460,2460,2460,2460,0
20230712,170500,113225710,2460,2460,2460,2460,0
20230712,170400,113225710,2460,2460,2460,2460,0
20230712,170300,113225710,2460,2460,2460,2460,0
20230712,170200,113225710,2460,2460,2460,2460,0
20230712,170100,113225710,2460,2460,2460,2460,0
20230712,170000,113225710,2460,2460,2460,2460,0
20230712,165900,113225710,2460,2460,2460,2460,0
20230712,165800,113225710,2460,2460,2460,2460,0
20230712,165700,113225710,2460,2460,2460,2460,0
20230712,165600,113225710,2460,2460,2460,2460,0
20230712,165500,113225710,2460,2460,2460,2460,0
20230712,165400,113225710,2460,2460,2460,2460,0
20230712,165300,113225710,2460,2460,2460,2460,913
20230712,165200,113225710,2460,2460,2460,2460,0
20230712,165100,113225710,2460,2460,2460,2460,0
20230712,165000,113225710,2460,2460,2460,2460,0
20230712,164900,113225710,2460,2460,2460,2460,0
20230712,164800,113225710,2460,2460,2460,2460,0
20230712,164700,113225710,2460,2460,2460,2460,0
20230712,164600,113225710,2460,2460,2460,2460,0
20230712,164500,113225710,2460,2460,2460,2460,0
20230712,164400,113225710,2460,2460,2460,2460,0
20230712,164300,113225710,2460,2460,2460,2460,0
20230712,164200,113225710,2460,2460,2460,2460,0
20230712,164100,113225710,2460,2460,2460,2460,0
20230712,164000,113225710,2460,2460,2460,2460,0
20230712,163900,113225710,2460,2460,2460,2460,0
20230712,163800,113225710,2460,2460,2460,2460,0
20230712,163700,113225710,2460,2460,2460,2460,0
20230712,163600,113225710,2460,2460,2460,2460,0
20230712,163500,113225710,2460,2460,2460,2460,0
20230712,163400,113225710,2460,2460,2460,2460,0
20230712,163300,113225710,2460,2460,2460,2460,0
20230712,163200,113225710,2460,2460,2460,2460,0
20230712,163100,113225710,2460,2460,2460,2460,0
20230712,163000,113225710,2460,2460,2460,2460,0
20230712,162900,113225710,2460,2460,2460,2460,0
20230712,162800,113225710,2460,2460,2460,2460,0
20230712,162700,113225710,2460,2460,2460,2460,0
20230712,162600,113225710,2460,2460,2460,2460,0
20230712,162500,113225710,2460,2460,2460,2460,0
20230712,162400,113225710,2460,2460,2460,2460,0
20230712,162300,113225710,2460,2460,2460,2460,913
20230712,162200,113225710,2460,2460,2460,2460,0
20230712,162100,113225710,2460,2460,2460,2460,0
20230712,162000,113225710,2460,2460,2460,2460,0
20230712,161900,113225710,2460,2460,2460,2460,0
20230712,161800,113225710,2460,2460,2460,2460,0
20230712,161700,113225710,2460,2460,2460,2460,0
20230712,161600,113225710,2460,2460,2460,2460,0
20230712,161500,113225710,2460,2460,2460,2460,0
20230712,161400,113225710,2460,2460,2460,2460,0
20230712,161300,113225710,2460,2460,2460,2460,0
20230712,161200,113225710,2460,2460,2460,2460,0
20230712,161100,113225710,2460,2460,2460,2460,0
20230712,161000,113225710,2460,2460,2460,2460,0
20230712,160900,113225710,2460,2460,2460,2460,0
20230712,160800,113225710,2460,2460,2460,2460,0
20230712,160700,113225710,2460,2460,2460,2460,0
20230712,160600,113225710,2460,2460,2460,2460,0
20230712,160500,113225710,2460,2460,2460,2460,0
20230712,160400,113225710,2460,2460,2460,2460,0
20230712,160300,113225710,2460,2460,2460,2460,0
20230712,160200,113225710,2460,2460,2460,2460,0
20230712,160100,113225710,2460,2460,2460,2460,0
20230712,160000,113225710,2460,2460,2460,2460,0
20230712,155900,113225710,2460,2460,2460,2460,0
20230712,155800,113225710,2460,2460,2460,2460,0
20230712,155700,113225710,2460,2460,2460,2460,0
20230712,155600,113225710,2460,2460,2460,2460,0
20230712,155500,113225710,2460,2460,2460,2460,0
20230712,155400,113225710,2460,2460,2460,2460,0
20230712,155300,113225710,2460,2460,2460,2460,913
20230712,155200,113225710,2460,2460,2460,2460,0
20230712,155100,113225710,2460,2460,2460,2460,0
20230712,155000,113225710,2460,2460,2460,2460,0
20230712,154900,113225710,2460,2460,2460,2460,0
20230712,154800,113225710,2460,2460,2460,2460,0
20230712,154700,113225710,2460,2460,2460,2460,0
20230712,154600,113225710,2460,2460,2460,2460,0
20230712,154500,113225710,2460,2460,2460,2460,0
20230712,154400,113225710,2460,2460,2460,2460,0
20230712,154300,113225710,2460,2460,2460,2460,0
20230712,154200,113225710,2460,2460,2460,2460,0
20230712,154100,113225710,2460,2460,2460,2460,0
20230712,154000,113225710,2460,2460,2460,2460,0
20230712,153900,113225710,2460,2460,2460,2460,0
20230712,153800,113225710,2460,2460,2460,2460,0
20230712,153700,113225710,2460,2460,2460,2460,0
20230712,153600,113225710,2460,2460,2460,2460,0
20230712,153500,113225710,2460,2460,2460,2460,0
20230712,153400,113225710,2460,2460,2460,2460,0
20230712,153300,113225710,2460,2460,2460,2460,0
20230712,153200,113225710,2460,2460,2460,2460,0
20230712,153100,113225710,2460,2460,2460,2460,0
20230712,153000,113225710,2460,2460,2460,2460,913
20230712,152900,110979730,2460,2460,2460,2460,0
20230712,152800,110979730,2460,2460,2460,2460,0
20230712,152700,110979730,2460,2460,2460,2460,0
20230712,152600,110979730,2460,2460,2460,2460,0
20230712,152500,110979730,2460,2460,2460,2460,0
20230712,152400,110979730,2460,2460,2460,2460,0
20230712,152300,110979730,2460,2460,2460,2460,0
20230712,152200,110979730,2460,2460,2460,2460,0
20230712,152100,110979730,2460,2460,2460,2460,0
20230712,152000,110979730,2460,2460,2460,2460,0
20230712,151900,110979730,2460,2460,2460,2460,0
20230712,151800,110979730,2460,2440,2460,2440,44
20230712,151700,110872350,2445,2460,2465,2445,501
20230712,151600,109640575,2460,2460,2460,2460,63
20230712,151500,109485595,2460,2460,2460,2460,909
20230712,151400,107249455,2465,2465,2465,2465,0
20230712,151300,107249455,2465,2465,2465,2465,0
20230712,151200,107249455,2465,2465,2465,2465,0
20230712,151100,107249455,2465,2465,2465,2465,2
20230712,151000,107244525,2470,2470,2470,2470,2
20230712,150900,107239585,2475,2470,2475,2415,3800
20230712,150800,97930090,2475,2475,2475,2475,139
20230712,150700,97586065,2475,2470,2475,2460,2904
20230712,150600,90437295,2470,2470,2475,2470,153
20230712,150500,90059380,2475,2470,2475,2470,99
20230712,150400,89814845,2470,2470,2470,2470,2
20230712,150300,89809905,2475,2475,2475,2475,0
20230712,150200,89809905,2475,2475,2475,2475,0
20230712,150100,89809905,2475,2475,2475,2475,0
20230712,150000,89809905,2475,2475,2475,2475,10
20230712,145900,89785155,2475,2475,2475,2475,1
20230712,145800,89782680,2470,2470,2475,2465,1992
20230712,145700,84866930,2475,2475,2475,2475,0
20230712,145600,84866930,2475,2475,2475,2475,1
20230712,145500,84864455,2475,2475,2475,2475,0
20230712,145400,84864455,2475,2475,2475,2475,0
20230712,145300,84864455,2475,2475,2475,2475,9
20230712,145200,84842180,2475,2475,2475,2475,0
20230712,145100,84842180,2475,2475,2475,2475,0
20230712,145000,84842180,2475,2475,2475,2475,301
20230712,144900,84097205,2475,2475,2475,2475,0
20230712,144800,84097205,2475,2475,2475,2475,3
20230712,144700,84089780,2475,2475,2475,2475,0
20230712,144600,84089780,2475,2475,2475,2475,62
20230712,144500,83936330,2475,2475,2475,2475,69
20230712,144400,83765555,2475,2475,2475,2475,76
20230712,144300,83577455,2485,2485,2485,2485,0
20230712,144200,83577455,2485,2485,2485,2485,0
20230712,144100,83577455,2485,2480,2485,2475,32
20230712,144000,83498185,2485,2475,2485,2475,559
20230712,143900,82114625,2475,2475,2475,2475,1
20230712,143800,82112150,2475,2475,2475,2475,21
20230712,143700,82060175,2475,2475,2475,2475,0
20230712,143600,82060175,2475,2475,2475,2475,0
20230712,143500,82060175,2475,2475,2475,2475,0
20230712,143400,82060175,2475,2475,2475,2475,0
20230712,143300,82060175,2475,2475,2475,2475,0
20230712,143200,82060175,2475,2475,2475,2475,0
20230712,143100,82060175,2475,2475,2475,2475,0
20230712,143000,82060175,2475,2475,2475,2475,0
20230712,142900,82060175,2475,2475,2475,2475,0
20230712,142800,82060175,2475,2475,2475,2475,80
20230712,142700,81862175,2475,2475,2475,2475,100
20230712,142600,81614675,2475,2475,2475,2475,0
20230712,142500,81614675,2475,2475,2475,2475,2
20230712,142400,81609725,2470,2475,2475,2470,210
20230712,142300,81090025,2475,2475,2475,2475,0
20230712,142200,81090025,2475,2470,2475,2470,203
20230712,142100,80588600,2475,2475,2475,2475,0
20230712,142000,80588600,2475,2475,2475,2475,0
20230712,141900,80588600,2475,2475,2475,2475,0
20230712,141800,80588600,2475,2475,2475,2475,2
20230712,141700,80583650,2470,2475,2475,2470,120
20230712,141600,80286750,2475,2475,2475,2475,4
20230712,141500,80276850,2475,2475,2475,2475,0
20230712,141400,80276850,2475,2475,2475,2475,101
20230712,141300,80026875,2475,2475,2475,2475,0
20230712,141200,80026875,2475,2475,2475,2475,1
20230712,141100,80024400,2475,2475,2475,2475,236
20230712,141000,79440300,2475,2475,2475,2475,41
20230712,140900,79338825,2475,2475,2475,2475,0
20230712,140800,79338825,2475,2475,2475,2475,2
20230712,140700,79333875,2475,2475,2475,2475,1177
20230712,140600,76420800,2480,2480,2480,2480,0
20230712,140500,76420800,2480,2480,2480,2480,0
20230712,140400,76420800,2480,2480,2480,2480,0
20230712,140300,76420800,2480,2480,2480,2480,0
20230712,140200,76420800,2480,2480,2480,2480,0
20230712,140100,76420800,2480,2480,2480,2480,0
20230712,140000,76420800,2480,2480,2480,2480,0
20230712,135900,76420800,2480,2480,2480,2480,2
20230712,135800,76415840,2475,2475,2475,2475,0
20230712,135700,76415840,2475,2475,2475,2475,0
20230712,135600,76415840,2475,2475,2475,2475,80
20230712,135500,76217840,2480,2480,2480,2480,50
20230712,135400,76093840,2480,2480,2480,2480,21
20230712,135300,76041760,2480,2480,2480,2480,0
20230712,135200,76041760,2480,2480,2480,2480,0
20230712,135100,76041760,2480,2480,2480,2480,0
20230712,135000,76041760,2480,2480,2480,2480,372
20230712,134900,75119200,2480,2480,2480,2480,0
20230712,134800,75119200,2480,2480,2480,2480,0
20230712,134700,75119200,2480,2480,2480,2480,500
20230712,134600,73879200,2480,2480,2480,2480,0
20230712,134500,73879200,2480,2480,2480,2480,0
20230712,134400,73879200,2480,2480,2480,2480,0
20230712,134300,73879200,2480,2480,2480,2480,0
20230712,134200,73879200,2480,2480,2480,2480,0
20230712,134100,73879200,2480,2480,2480,2480,0
20230712,134000,73879200,2480,2480,2480,2480,0
20230712,133900,73879200,2480,2480,2480,2480,3
20230712,133800,73871760,2480,2480,2480,2480,0
20230712,133700,73871760,2480,2480,2480,2480,0
20230712,133600,73871760,2480,2480,2480,2480,1
20230712,133500,73869280,2480,2480,2480,2480,30
20230712,133400,73794880,2480,2480,2480,2480,4
20230712,133300,73784960,2480,2480,2480,2480,201
20230712,133200,73286480,2480,2480,2480,2480,0
20230712,133100,73286480,2480,2480,2480,2480,163
20230712,133000,72882240,2480,2480,2480,2480,450
20230712,132900,71766240,2485,2485,2485,2485,15
20230712,132800,71728965,2485,2485,2485,2485,0
20230712,132700,71728965,2485,2485,2485,2485,1
20230712,132600,71726480,2485,2485,2485,2485,1
20230712,132500,71723995,2495,2495,2495,2495,0
20230712,132400,71723995,2495,2495,2495,2495,0
20230712,132300,71723995,2495,2495,2495,2495,0
20230712,132200,71723995,2495,2495,2495,2495,0
20230712,132100,71723995,2495,2495,2495,2495,0
20230712,132000,71723995,2495,2495,2495,2495,1
20230712,131900,71721500,2490,2490,2490,2490,181
20230712,131800,71270810,2485,2485,2485,2485,0
20230712,131700,71270810,2485,2485,2485,2485,0
20230712,131600,71270810,2485,2485,2485,2485,0
20230712,131500,71270810,2485,2485,2485,2485,0
20230712,131400,71270810,2485,2485,2485,2485,0
20230712,131300,71270810,2485,2490,2490,2485,575
20230712,131200,69841735,2490,2490,2490,2490,0
20230712,131100,69841735,2490,2490,2490,2490,0
20230712,131000,69841735,2490,2490,2490,2490,0
20230712,130900,69841735,2490,2490,2490,2490,25
20230712,130800,69779485,2490,2490,2490,2490,40
20230712,130700,69679885,2485,2485,2485,2485,0
20230712,130600,69679885,2485,2485,2485,2485,0
20230712,130500,69679885,2485,2490,2500,2485,7
20230712,130400,69662450,2500,2485,2500,2485,6
20230712,130300,69647495,2485,2500,2500,2485,2
20230712,130200,69642510,2490,2495,2500,2490,16
20230712,130100,69602635,2500,2500,2500,2500,1
20230712,130000,69600135,2490,2490,2490,2490,0
20230712,125900,69600135,2490,2490,2490,2490,105
20230712,125800,69338685,2500,2500,2500,2500,0
20230712,125700,69338685,2500,2500,2500,2500,0
20230712,125600,69338685,2500,2500,2500,2500,0
20230712,125500,69338685,2500,2500,2500,2500,12
20230712,125400,69308685,2500,2500,2500,2500,0
20230712,125300,69308685,2500,2500,2500,2500,0
20230712,125200,69308685,2500,2500,2500,2500,0
20230712,125100,69308685,2500,2500,2500,2500,0
20230712,125000,69308685,2500,2495,2500,2495,401
20230712,124900,68308185,2495,2495,2495,2495,181
20230712,124800,67856590,2500,2500,2500,2500,0
20230712,124700,67856590,2500,2500,2500,2500,0
20230712,124600,67856590,2500,2500,2500,2500,0
20230712,124500,67856590,2500,2500,2500,2500,0
20230712,124400,67856590,2500,2500,2500,2500,0
20230712,124300,67856590,2500,2500,2500,2500,0
20230712,124200,67856590,2500,2500,2500,2500,0
20230712,124100,67856590,2500,2500,2500,2500,0
20230712,124000,67856590,2500,2500,2500,2500,0
20230712,123900,67856590,2500,2500,2500,2500,0
20230712,123800,67856590,2500,2500,2500,2500,0
20230712,123700,67856590,2500,2495,2500,2495,320
20230712,123600,67058185,2495,2495,2495,2495,0
20230712,123500,67058185,2495,2490,2495,2490,7
20230712,123400,67040745,2500,2500,2500,2500,0
20230712,123300,67040745,2500,2500,2500,2500,92
20230712,123200,66810745,2500,2500,2500,2500,1
20230712,123100,66808245,2500,2500,2500,2500,0
20230712,123000,66808245,2500,2490,2500,2490,5000
20230712,122900,54322505,2490,2490,2490,2490,0
20230712,122800,54322505,2490,2490,2490,2490,0
20230712,122700,54322505,2490,2490,2490,2490,0
20230712,122600,54322505,2490,2490,2490,2490,0
20230712,122500,54322505,2490,2490,2490,2490,0
20230712,122400,54322505,2490,2490,2490,2490,0
20230712,122300,54322505,2490,2490,2490,2490,0
20230712,122200,54322505,2490,2490,2490,2490,0
20230712,122100,54322505,2490,2490,2490,2490,0
20230712,122000,54322505,2490,2490,2490,2490,0
20230712,121900,54322505,2490,2490,2490,2490,0
20230712,121800,54322505,2490,2490,2490,2490,0
20230712,121700,54322505,2490,2490,2490,2490,0
20230712,121600,54322505,2490,2490,2490,2490,0
20230712,121500,54322505,2490,2490,2490,2490,0
20230712,121400,54322505,2490,2490,2490,2490,41
20230712,121300,54220415,2490,2490,2490,2480,9
20230712,121200,54198075,2490,2490,2490,2490,0
20230712,121100,54198075,2490,2490,2490,2490,0
20230712,121000,54198075,2490,2490,2490,2490,0
20230712,120900,54198075,2490,2490,2490,2490,0
20230712,120800,54198075,2490,2490,2490,2490,0
20230712,120700,54198075,2490,2480,2490,2475,201
20230712,120600,53699930,2490,2490,2490,2490,1
20230712,120500,53697440,2490,2490,2490,2490,0
20230712,120400,53697440,2490,2490,2490,2490,0
20230712,120300,53697440,2490,2490,2490,2490,0
20230712,120200,53697440,2490,2490,2490,2490,0
20230712,120100,53697440,2490,2490,2490,2490,0
20230712,120000,53697440,2490,2490,2490,2490,0
20230712,115900,53697440,2490,2490,2490,2490,0
20230712,115800,53697440,2490,2485,2490,2485,4
20230712,115700,53687490,2490,2480,2490,2480,1390
20230712,115600,50240280,2480,2480,2480,2480,1
20230712,115500,50237800,2480,2480,2480,2480,0
20230712,115400,50237800,2480,2480,2480,2480,0
20230712,115300,50237800,2480,2480,2480,2480,0
20230712,115200,50237800,2480,2480,2480,2480,0
20230712,115100,50237800,2480,2480,2480,2480,0
20230712,115000,50237800,2480,2480,2480,2480,0
20230712,114900,50237800,2480,2480,2480,2480,0
20230712,114800,50237800,2480,2480,2480,2480,0
20230712,114700,50237800,2480,2480,2480,2480,0
20230712,114600,50237800,2480,2480,2480,2480,0
20230712,114500,50237800,2480,2480,2480,2480,1
20230712,114400,50235320,2480,2480,2480,2480,2
20230712,114300,50230360,2480,2480,2480,2480,1
20230712,114200,50227880,2480,2480,2480,2480,0
20230712,114100,50227880,2480,2480,2480,2480,0
20230712,114000,50227880,2480,2480,2480,2480,0
20230712,113900,50227880,2480,2480,2480,2480,0
20230712,113800,50227880,2480,2480,2480,2480,3
20230712,113700,50220440,2480,2480,2480,2480,3
20230712,113600,50213000,2480,2480,2480,2480,0
20230712,113500,50213000,2480,2480,2480,2480,0
20230712,113400,50213000,2480,2480,2480,2480,0
20230712,113300,50213000,2480,2480,2480,2480,0
20230712,113200,50213000,2480,2480,2480,2480,0
20230712,113100,50213000,2480,2480,2480,2480,0
20230712,113000,50213000,2480,2480,2480,2480,0
20230712,112900,50213000,2480,2480,2480,2480,0
20230712,112800,50213000,2480,2480,2480,2480,0
20230712,112700,50213000,2480,2480,2480,2480,2
20230712,112600,50208040,2480,2480,2480,2480,322
20230712,112500,49409480,2490,2490,2490,2490,1
20230712,112400,49406990,2480,2480,2480,2480,0
20230712,112300,49406990,2480,2480,2480,2480,2
20230712,112200,49402030,2480,2490,2490,2480,15
20230712,112100,49364820,2480,2480,2480,2480,30
20230712,112000,49290420,2490,2490,2490,2490,0
20230712,111900,49290420,2490,2490,2490,2490,0
20230712,111800,49290420,2490,2490,2490,2490,0
20230712,111700,49290420,2490,2490,2490,2490,0
20230712,111600,49290420,2490,2490,2490,2490,0
20230712,111500,49290420,2490,2490,2490,2490,0
20230712,111400,49290420,2490,2490,2490,2490,0
20230712,111300,49290420,2490,2490,2490,2490,0
20230712,111200,49290420,2490,2485,2490,2485,191
20230712,111100,48815780,2495,2495,2495,2495,0
20230712,111000,48815780,2495,2485,2495,2485,401
20230712,110900,47819285,2495,2495,2495,2495,0
20230712,110800,47819285,2495,2495,2495,2495,1
20230712,110700,47816790,2490,2490,2490,2490,47
20230712,110600,47699760,2495,2495,2495,2495,1
20230712,110500,47697265,2500,2500,2500,2500,0
20230712,110400,47697265,2500,2500,2500,2500,0
20230712,110300,47697265,2500,2500,2500,2500,0
20230712,110200,47697265,2500,2500,2500,2500,0
20230712,110100,47697265,2500,2500,2500,2500,0
20230712,110000,47697265,2500,2500,2500,2500,0
20230712,105900,47697265,2500,2500,2500,2500,1
20230712,105800,47694765,2490,2490,2490,2490,741
20230712,105700,45849675,2490,2490,2490,2490,0
20230712,105600,45849675,2490,2490,2490,2490,259
20230712,105500,45204765,2490,2490,2490,2490,143
20230712,105400,44848695,2495,2495,2495,2495,0
20230712,105300,44848695,2495,2495,2495,2495,0
20230712,105200,44848695,2495,2495,2495,2495,0
20230712,105100,44848695,2495,2495,2495,2495,0
20230712,105000,44848695,2495,2495,2495,2495,0
20230712,104900,44848695,2495,2495,2495,2495,100
20230712,104800,44599195,2485,2485,2485,2485,5
20230712,104700,44586770,2485,2485,2485,2485,2
20230712,104600,44581800,2485,2485,2485,2485,0
20230712,104500,44581800,2485,2485,2485,2485,20
20230712,104400,44532100,2490,2490,2490,2490,0
20230712,104300,44532100,2490,2490,2490,2490,500
20230712,104200,43287100,2490,2490,2490,2490,0
20230712,104100,43287100,2490,2490,2490,2490,0
20230712,104000,43287100,2490,2490,2490,2490,0
20230712,103900,43287100,2490,2490,2490,2490,301
20230712,103800,42537610,2490,2490,2490,2490,47
20230712,103700,42420580,2490,2490,2490,2490,6
20230712,103600,42405640,2500,2500,2500,2500,0
20230712,103500,42405640,2500,2500,2500,2500,2
20230712,103400,42400640,2505,2495,2505,2495,200
20230712,103300,41901345,2490,2490,2490,2490,1000
20230712,103200,39411345,2485,2485,2485,2485,500
20230712,103100,38168845,2475,2475,2475,2475,0
20230712,103000,38168845,2475,2475,2475,2475,88
20230712,102900,37951045,2475,2480,2480,2475,562
20230712,102800,36560045,2490,2490,2490,2490,0
20230712,102700,36560045,2490,2490,2490,2490,2
20230712,102600,36555065,2495,2495,2495,2495,0
20230712,102500,36555065,2495,2490,2495,2490,201
20230712,102400,36054570,2490,2480,2490,2480,500
20230712,102300,34810550,2480,2480,2480,2480,0
20230712,102200,34810550,2480,2480,2480,2480,410
20230712,102100,33793750,2480,2475,2480,2475,933
20230712,102000,31484570,2480,2475,2480,2475,16
20230712,101900,31444965,2480,2475,2480,2475,1854
20230712,101800,26856310,2475,2475,2475,2475,1
20230712,101700,26853835,2480,2480,2480,2480,0
20230712,101600,26853835,2480,2480,2480,2480,0
20230712,101500,26853835,2480,2480,2480,2480,0
20230712,101400,26853835,2480,2480,2480,2480,0
20230712,101300,26853835,2480,2480,2480,2480,3
20230712,101200,26846395,2485,2485,2485,2485,0
20230712,101100,26846395,2485,2470,2485,2470,37
20230712,101000,26754990,2470,2470,2470,2470,1
20230712,100900,26752520,2470,2475,2475,2470,162
20230712,100800,26351735,2485,2485,2485,2485,0
20230712,100700,26351735,2485,2485,2485,2485,1
20230712,100600,26349250,2475,2480,2485,2475,12
20230712,100500,26319505,2480,2480,2480,2480,51
20230712,100400,26193025,2480,2470,2480,2470,2
20230712,100300,26188075,2480,2480,2480,2480,0
20230712,100200,26188075,2480,2480,2480,2480,1
20230712,100100,26185595,2480,2475,2480,2475,8
20230712,100000,26165775,2475,2475,2490,2475,6
20230712,095900,26150910,2490,2470,2490,2465,607
20230712,095800,24654080,2470,2470,2470,2470,0
20230712,095700,24654080,2470,2465,2470,2465,166
20230712,095600,24244885,2465,2465,2465,2465,338
20230712,095500,23411715,2470,2470,2470,2470,1
20230712,095400,23409245,2465,2465,2465,2465,1
20230712,095300,23406780,2470,2465,2470,2465,2
20230712,095200,23401845,2470,2470,2470,2470,0
20230712,095100,23401845,2470,2465,2470,2465,2
20230712,095000,23396910,2470,2470,2470,2470,11
20230712,094900,23369740,2465,2470,2470,2465,21
20230712,094800,23317875,2470,2470,2470,2470,1
20230712,094700,23315405,2465,2465,2465,2465,1
20230712,094600,23312940,2470,2465,2470,2465,2
20230712,094500,23308005,2470,2480,2480,2470,607
20230712,094400,21808270,2490,2480,2490,2480,13
20230712,094300,21776020,2490,2490,2490,2490,0
20230712,094200,21776020,2490,2490,2490,2475,3
20230712,094100,21768565,2480,2480,2480,2480,81
20230712,094000,21567685,2490,2490,2490,2490,1603
20230712,093900,17576215,2490,2490,2490,2475,9
20230712,093800,17553820,2490,2490,2490,2490,1
20230712,093700,17551330,2490,2490,2490,2475,7
20230712,093600,17533915,2490,2480,2490,2480,9
20230712,093500,17511575,2490,2490,2490,2480,7
20230712,093400,17494155,2490,2480,2490,2480,2
20230712,093300,17489185,2490,2490,2490,2490,0
20230712,093200,17489185,2490,2480,2490,2480,62
20230712,093100,17334815,2490,2490,2490,2490,1
20230712,093000,17332325,2490,2490,2490,2480,3
20230712,092900,17324865,2490,2480,2490,2480,211
20230712,092800,16801575,2490,2490,2490,2490,0
20230712,092700,16801575,2490,2490,2490,2490,0
20230712,092600,16801575,2490,2490,2490,2490,0
20230712,092500,16801575,2490,2490,2490,2490,0
20230712,092400,16801575,2490,2495,2495,2485,1660
20230712,092300,12668180,2490,2495,2495,2490,13
20230712,092200,12635805,2495,2495,2510,2495,187
20230712,092100,12169225,2510,2510,2510,2510,5
20230712,092000,12156675,2510,2500,2510,2500,15
20230712,091900,12119065,2510,2510,2510,2510,1
20230712,091800,12116555,2510,2500,2510,2500,2
20230712,091700,12111545,2510,2500,2510,2495,512
20230712,091600,10833085,2500,2500,2510,2495,6
20230712,091500,10818080,2500,2500,2510,2495,218
20230712,091400,10274110,2510,2510,2510,2510,0
20230712,091300,10274110,2510,2500,2510,2495,53
20230712,091200,10141790,2510,2510,2510,2495,276
20230712,091100,9450715,2510,2500,2510,2500,102
20230712,091000,9194705,2510,2505,2510,2505,798
20230712,090900,7195710,2510,2510,2510,2505,12
20230712,090800,7165625,2505,2505,2505,2505,199
20230712,090700,6667130,2505,2505,2505,2505,0
20230712,090600,6667130,2505,2505,2505,2505,3
20230712,090500,6659615,2505,2505,2505,2505,0
20230712,090400,6659615,2505,2505,2510,2505,2010
20230712,090300,1618055,2505,2490,2505,2490,118
20230712,090200,1324220,2505,2495,2505,2490,109
20230712,090100,1052730,2505,2495,2505,2495,11
20230712,090000,1025235,2505,2505,2505,2495,410