KissMeData/014790/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185600,89667695,2585,2585,2585,2585,521
20230712,185500,89667695,2585,2585,2585,2585,0
20230712,185400,89667695,2585,2585,2585,2585,0
20230712,185300,89667695,2585,2585,2585,2585,0
20230712,185200,89667695,2585,2585,2585,2585,0
20230712,185100,89667695,2585,2585,2585,2585,0
20230712,185000,89667695,2585,2585,2585,2585,0
20230712,184900,89667695,2585,2585,2585,2585,0
20230712,184800,89667695,2585,2585,2585,2585,0
20230712,184700,89667695,2585,2585,2585,2585,0
20230712,184600,89667695,2585,2585,2585,2585,0
20230712,184500,89667695,2585,2585,2585,2585,0
20230712,184400,89667695,2585,2585,2585,2585,0
20230712,184300,89667695,2585,2585,2585,2585,0
20230712,184200,89667695,2585,2585,2585,2585,0
20230712,184100,89667695,2585,2585,2585,2585,0
20230712,184000,89667695,2585,2585,2585,2585,0
20230712,183900,89667695,2585,2585,2585,2585,0
20230712,183800,89667695,2585,2585,2585,2585,0
20230712,183700,89667695,2585,2585,2585,2585,0
20230712,183600,89667695,2585,2585,2585,2585,0
20230712,183500,89667695,2585,2585,2585,2585,0
20230712,183400,89667695,2585,2585,2585,2585,0
20230712,183300,89667695,2585,2585,2585,2585,0
20230712,183200,89667695,2585,2585,2585,2585,0
20230712,183100,89667695,2585,2585,2585,2585,0
20230712,183000,89667695,2585,2585,2585,2585,0
20230712,182900,89667695,2585,2585,2585,2585,0
20230712,182800,89667695,2585,2585,2585,2585,0
20230712,182700,89667695,2585,2585,2585,2585,0
20230712,182600,89667695,2585,2585,2585,2585,521
20230712,182500,89667695,2585,2585,2585,2585,0
20230712,182400,89667695,2585,2585,2585,2585,0
20230712,182300,89667695,2585,2585,2585,2585,0
20230712,182200,89667695,2585,2585,2585,2585,0
20230712,182100,89667695,2585,2585,2585,2585,0
20230712,182000,89667695,2585,2585,2585,2585,0
20230712,181900,89667695,2585,2585,2585,2585,0
20230712,181800,89667695,2585,2585,2585,2585,0
20230712,181700,89667695,2585,2585,2585,2585,0
20230712,181600,89667695,2585,2585,2585,2585,0
20230712,181500,89667695,2585,2585,2585,2585,0
20230712,181400,89667695,2585,2585,2585,2585,0
20230712,181300,89667695,2585,2585,2585,2585,0
20230712,181200,89667695,2585,2585,2585,2585,0
20230712,181100,89667695,2585,2585,2585,2585,0
20230712,181000,89667695,2585,2585,2585,2585,0
20230712,180900,89667695,2585,2585,2585,2585,0
20230712,180800,89667695,2585,2585,2585,2585,0
20230712,180700,89667695,2585,2585,2585,2585,0
20230712,180600,89667695,2585,2585,2585,2585,0
20230712,180500,89667695,2585,2585,2585,2585,0
20230712,180400,89667695,2585,2585,2585,2585,0
20230712,180300,89667695,2585,2585,2585,2585,0
20230712,180200,89667695,2585,2585,2585,2585,0
20230712,180100,89667695,2585,2585,2585,2585,0
20230712,180000,89667695,2585,2585,2585,2585,0
20230712,175900,89667695,2585,2585,2585,2585,0
20230712,175800,89667695,2585,2585,2585,2585,0
20230712,175700,89667695,2585,2585,2585,2585,0
20230712,175600,89667695,2585,2585,2585,2585,521
20230712,175500,89667695,2585,2585,2585,2585,0
20230712,175400,89667695,2585,2585,2585,2585,0
20230712,175300,89667695,2585,2585,2585,2585,0
20230712,175200,89667695,2585,2585,2585,2585,0
20230712,175100,89667695,2585,2585,2585,2585,0
20230712,175000,89667695,2585,2585,2585,2585,0
20230712,174900,89667695,2585,2585,2585,2585,0
20230712,174800,89667695,2585,2585,2585,2585,0
20230712,174700,89667695,2585,2585,2585,2585,0
20230712,174600,89667695,2585,2585,2585,2585,0
20230712,174500,89667695,2585,2585,2585,2585,0
20230712,174400,89667695,2585,2585,2585,2585,0
20230712,174300,89667695,2585,2585,2585,2585,0
20230712,174200,89667695,2585,2585,2585,2585,0
20230712,174100,89667695,2585,2585,2585,2585,0
20230712,174000,89667695,2585,2585,2585,2585,0
20230712,173900,89667695,2585,2585,2585,2585,0
20230712,173800,89667695,2585,2585,2585,2585,0
20230712,173700,89667695,2585,2585,2585,2585,0
20230712,173600,89667695,2585,2585,2585,2585,0
20230712,173500,89667695,2585,2585,2585,2585,0
20230712,173400,89667695,2585,2585,2585,2585,0
20230712,173300,89667695,2585,2585,2585,2585,0
20230712,173200,89667695,2585,2585,2585,2585,0
20230712,173100,89667695,2585,2585,2585,2585,0
20230712,173000,89667695,2585,2585,2585,2585,0
20230712,172900,89667695,2585,2585,2585,2585,0
20230712,172800,89667695,2585,2585,2585,2585,0
20230712,172700,89667695,2585,2585,2585,2585,0
20230712,172600,89667695,2585,2585,2585,2585,521
20230712,172500,89667695,2585,2585,2585,2585,0
20230712,172400,89667695,2585,2585,2585,2585,0
20230712,172300,89667695,2585,2585,2585,2585,0
20230712,172200,89667695,2585,2585,2585,2585,0
20230712,172100,89667695,2585,2585,2585,2585,0
20230712,172000,89667695,2585,2585,2585,2585,0
20230712,171900,89667695,2585,2585,2585,2585,0
20230712,171800,89667695,2585,2585,2585,2585,0
20230712,171700,89667695,2585,2585,2585,2585,0
20230712,171600,89667695,2585,2585,2585,2585,0
20230712,171500,89667695,2585,2585,2585,2585,0
20230712,171400,89667695,2585,2585,2585,2585,0
20230712,171300,89667695,2585,2585,2585,2585,0
20230712,171200,89667695,2585,2585,2585,2585,0
20230712,171100,89667695,2585,2585,2585,2585,0
20230712,171000,89667695,2585,2585,2585,2585,0
20230712,170900,89667695,2585,2585,2585,2585,0
20230712,170800,89667695,2585,2585,2585,2585,0
20230712,170700,89667695,2585,2585,2585,2585,0
20230712,170600,89667695,2585,2585,2585,2585,0
20230712,170500,89667695,2585,2585,2585,2585,0
20230712,170400,89667695,2585,2585,2585,2585,0
20230712,170300,89667695,2585,2585,2585,2585,0
20230712,170200,89667695,2585,2585,2585,2585,0
20230712,170100,89667695,2585,2585,2585,2585,0
20230712,170000,89667695,2585,2585,2585,2585,0
20230712,165900,89667695,2585,2585,2585,2585,0
20230712,165800,89667695,2585,2585,2585,2585,0
20230712,165700,89667695,2585,2585,2585,2585,0
20230712,165600,89667695,2585,2585,2585,2585,521
20230712,165500,89667695,2585,2585,2585,2585,0
20230712,165400,89667695,2585,2585,2585,2585,0
20230712,165300,89667695,2585,2585,2585,2585,0
20230712,165200,89667695,2585,2585,2585,2585,0
20230712,165100,89667695,2585,2585,2585,2585,0
20230712,165000,89667695,2585,2585,2585,2585,0
20230712,164900,89667695,2585,2585,2585,2585,0
20230712,164800,89667695,2585,2585,2585,2585,0
20230712,164700,89667695,2585,2585,2585,2585,0
20230712,164600,89667695,2585,2585,2585,2585,0
20230712,164500,89667695,2585,2585,2585,2585,0
20230712,164400,89667695,2585,2585,2585,2585,0
20230712,164300,89667695,2585,2585,2585,2585,0
20230712,164200,89667695,2585,2585,2585,2585,0
20230712,164100,89667695,2585,2585,2585,2585,0
20230712,164000,89667695,2585,2585,2585,2585,0
20230712,163900,89667695,2585,2585,2585,2585,0
20230712,163800,89667695,2585,2585,2585,2585,0
20230712,163700,89667695,2585,2585,2585,2585,0
20230712,163600,89667695,2585,2585,2585,2585,0
20230712,163500,89667695,2585,2585,2585,2585,0
20230712,163400,89667695,2585,2585,2585,2585,0
20230712,163300,89667695,2585,2585,2585,2585,0
20230712,163200,89667695,2585,2585,2585,2585,0
20230712,163100,89667695,2585,2585,2585,2585,0
20230712,163000,89667695,2585,2585,2585,2585,0
20230712,162900,89667695,2585,2585,2585,2585,0
20230712,162800,89667695,2585,2585,2585,2585,0
20230712,162700,89667695,2585,2585,2585,2585,0
20230712,162600,89667695,2585,2585,2585,2585,521
20230712,162500,89667695,2585,2585,2585,2585,0
20230712,162400,89667695,2585,2585,2585,2585,0
20230712,162300,89667695,2585,2585,2585,2585,0
20230712,162200,89667695,2585,2585,2585,2585,0
20230712,162100,89667695,2585,2585,2585,2585,0
20230712,162000,89667695,2585,2585,2585,2585,0
20230712,161900,89667695,2585,2585,2585,2585,0
20230712,161800,89667695,2585,2585,2585,2585,0
20230712,161700,89667695,2585,2585,2585,2585,0
20230712,161600,89667695,2585,2585,2585,2585,0
20230712,161500,89667695,2585,2585,2585,2585,0
20230712,161400,89667695,2585,2585,2585,2585,0
20230712,161300,89667695,2585,2585,2585,2585,0
20230712,161200,89667695,2585,2585,2585,2585,0
20230712,161100,89667695,2585,2585,2585,2585,0
20230712,161000,89667695,2585,2585,2585,2585,0
20230712,160900,89667695,2585,2585,2585,2585,0
20230712,160800,89667695,2585,2585,2585,2585,0
20230712,160700,89667695,2585,2585,2585,2585,0
20230712,160600,89667695,2585,2585,2585,2585,0
20230712,160500,89667695,2585,2585,2585,2585,0
20230712,160400,89667695,2585,2585,2585,2585,0
20230712,160300,89667695,2585,2585,2585,2585,0
20230712,160200,89667695,2585,2585,2585,2585,0
20230712,160100,89667695,2585,2585,2585,2585,0
20230712,160000,89667695,2585,2585,2585,2585,0
20230712,155900,89667695,2585,2585,2585,2585,0
20230712,155800,89667695,2585,2585,2585,2585,0
20230712,155700,89667695,2585,2585,2585,2585,0
20230712,155600,89667695,2585,2585,2585,2585,521
20230712,155500,89667695,2585,2585,2585,2585,0
20230712,155400,89667695,2585,2585,2585,2585,0
20230712,155300,89667695,2585,2585,2585,2585,0
20230712,155200,89667695,2585,2585,2585,2585,0
20230712,155100,89667695,2585,2585,2585,2585,0
20230712,155000,89667695,2585,2585,2585,2585,0
20230712,154900,89667695,2585,2585,2585,2585,0
20230712,154800,89667695,2585,2585,2585,2585,0
20230712,154700,89667695,2585,2585,2585,2585,0
20230712,154600,89667695,2585,2585,2585,2585,0
20230712,154500,89667695,2585,2585,2585,2585,0
20230712,154400,89667695,2585,2585,2585,2585,0
20230712,154300,89667695,2585,2585,2585,2585,0
20230712,154200,89667695,2585,2585,2585,2585,0
20230712,154100,89667695,2585,2585,2585,2585,0
20230712,154000,89667695,2585,2585,2585,2585,0
20230712,153900,89667695,2585,2585,2585,2585,0
20230712,153800,89667695,2585,2585,2585,2585,0
20230712,153700,89667695,2585,2585,2585,2585,0
20230712,153600,89667695,2585,2585,2585,2585,0
20230712,153500,89667695,2585,2585,2585,2585,0
20230712,153400,89667695,2585,2585,2585,2585,0
20230712,153300,89667695,2585,2585,2585,2585,0
20230712,153200,89667695,2585,2585,2585,2585,0
20230712,153100,89667695,2585,2585,2585,2585,0
20230712,153000,89667695,2585,2585,2585,2585,521
20230712,152900,88320910,2585,2585,2585,2585,0
20230712,152800,88320910,2585,2585,2585,2585,0
20230712,152700,88320910,2585,2585,2585,2585,0
20230712,152600,88320910,2585,2585,2585,2585,0
20230712,152500,88320910,2585,2585,2585,2585,0
20230712,152400,88320910,2585,2585,2585,2585,0
20230712,152300,88320910,2585,2585,2585,2585,0
20230712,152200,88320910,2585,2585,2585,2585,0
20230712,152100,88320910,2585,2585,2585,2585,0
20230712,152000,88320910,2585,2585,2585,2585,0
20230712,151900,88320910,2585,2585,2585,2585,10
20230712,151800,88295060,2580,2580,2580,2580,0
20230712,151700,88295060,2580,2580,2580,2580,3
20230712,151600,88287320,2585,2585,2585,2585,19
20230712,151500,88238205,2575,2575,2575,2575,70
20230712,151400,88057955,2585,2585,2585,2585,0
20230712,151300,88057955,2585,2585,2585,2585,0
20230712,151200,88057955,2585,2585,2585,2585,0
20230712,151100,88057955,2585,2585,2585,2585,1
20230712,151000,88055370,2585,2585,2585,2585,4
20230712,150900,88045030,2570,2585,2585,2570,3000
20230712,150800,80321065,2590,2590,2590,2590,0
20230712,150700,80321065,2590,2590,2590,2590,20
20230712,150600,80269265,2590,2590,2590,2590,2
20230712,150500,80264085,2590,2590,2590,2590,1
20230712,150400,80261495,2585,2585,2585,2585,0
20230712,150300,80261495,2585,2585,2585,2585,0
20230712,150200,80261495,2585,2585,2585,2585,0
20230712,150100,80261495,2585,2585,2585,2585,0
20230712,150000,80261495,2585,2585,2585,2585,0
20230712,145900,80261495,2585,2585,2585,2585,0
20230712,145800,80261495,2585,2585,2585,2585,0
20230712,145700,80261495,2585,2585,2585,2585,4
20230712,145600,80251155,2585,2585,2585,2585,22
20230712,145500,80194285,2585,2585,2585,2585,0
20230712,145400,80194285,2585,2585,2585,2585,0
20230712,145300,80194285,2585,2585,2585,2585,438
20230712,145200,79062055,2585,2585,2585,2585,8
20230712,145100,79041375,2580,2580,2580,2580,0
20230712,145000,79041375,2580,2580,2580,2580,158
20230712,144900,78633735,2585,2585,2585,2585,0
20230712,144800,78633735,2585,2585,2585,2585,0
20230712,144700,78633735,2585,2585,2585,2585,0
20230712,144600,78633735,2585,2585,2585,2585,0
20230712,144500,78633735,2585,2585,2585,2585,1
20230712,144400,78631150,2585,2585,2585,2585,0
20230712,144300,78631150,2585,2585,2585,2585,0
20230712,144200,78631150,2585,2585,2585,2585,0
20230712,144100,78631150,2585,2585,2585,2585,50
20230712,144000,78501900,2585,2585,2585,2580,45
20230712,143900,78385600,2580,2580,2580,2580,0
20230712,143800,78385600,2580,2580,2580,2580,11
20230712,143700,78357220,2580,2580,2580,2580,0
20230712,143600,78357220,2580,2580,2580,2580,0
20230712,143500,78357220,2580,2580,2580,2580,0
20230712,143400,78357220,2580,2580,2580,2580,0
20230712,143300,78357220,2580,2580,2580,2580,65
20230712,143200,78189520,2580,2580,2580,2580,0
20230712,143100,78189520,2580,2580,2580,2580,0
20230712,143000,78189520,2580,2580,2580,2580,0
20230712,142900,78189520,2580,2580,2580,2580,0
20230712,142800,78189520,2580,2580,2580,2580,3
20230712,142700,78181780,2585,2585,2585,2585,20
20230712,142600,78130080,2585,2585,2585,2585,21
20230712,142500,78075795,2585,2585,2585,2585,49
20230712,142400,77949130,2585,2585,2585,2585,0
20230712,142300,77949130,2585,2580,2585,2580,31
20230712,142200,77869145,2580,2580,2580,2580,0
20230712,142100,77869145,2580,2580,2580,2580,0
20230712,142000,77869145,2580,2580,2580,2580,10
20230712,141900,77843345,2585,2585,2585,2585,0
20230712,141800,77843345,2585,2585,2585,2585,0
20230712,141700,77843345,2585,2585,2585,2585,0
20230712,141600,77843345,2585,2585,2585,2585,0
20230712,141500,77843345,2585,2585,2585,2585,0
20230712,141400,77843345,2585,2585,2585,2585,0
20230712,141300,77843345,2585,2585,2585,2585,0
20230712,141200,77843345,2585,2585,2585,2585,0
20230712,141100,77843345,2585,2585,2585,2585,11
20230712,141000,77814910,2585,2585,2585,2585,12
20230712,140900,77783890,2585,2585,2585,2585,0
20230712,140800,77783890,2585,2585,2585,2585,0
20230712,140700,77783890,2585,2585,2585,2585,0
20230712,140600,77783890,2585,2585,2585,2580,469
20230712,140500,76573755,2585,2585,2585,2585,0
20230712,140400,76573755,2585,2585,2585,2585,0
20230712,140300,76573755,2585,2585,2585,2585,0
20230712,140200,76573755,2585,2585,2585,2585,0
20230712,140100,76573755,2585,2585,2585,2585,65
20230712,140000,76405730,2590,2590,2590,2590,0
20230712,135900,76405730,2590,2590,2590,2590,0
20230712,135800,76405730,2590,2590,2590,2590,0
20230712,135700,76405730,2590,2590,2590,2590,31
20230712,135600,76325440,2600,2600,2600,2600,0
20230712,135500,76325440,2600,2600,2600,2600,157
20230712,135400,75917240,2600,2600,2600,2600,0
20230712,135300,75917240,2600,2600,2600,2600,0
20230712,135200,75917240,2600,2600,2600,2600,0
20230712,135100,75917240,2600,2600,2600,2600,0
20230712,135000,75917240,2600,2600,2600,2600,0
20230712,134900,75917240,2600,2600,2600,2600,0
20230712,134800,75917240,2600,2600,2600,2600,0
20230712,134700,75917240,2600,2600,2600,2600,0
20230712,134600,75917240,2600,2600,2600,2600,11
20230712,134500,75888640,2600,2600,2600,2600,1
20230712,134400,75886040,2595,2595,2595,2595,0
20230712,134300,75886040,2595,2595,2595,2595,0
20230712,134200,75886040,2595,2595,2595,2595,0
20230712,134100,75886040,2595,2595,2595,2595,0
20230712,134000,75886040,2595,2595,2595,2595,0
20230712,133900,75886040,2595,2595,2595,2595,500
20230712,133800,74588540,2595,2595,2595,2595,0
20230712,133700,74588540,2595,2595,2595,2595,0
20230712,133600,74588540,2595,2595,2595,2595,0
20230712,133500,74588540,2595,2595,2595,2595,0
20230712,133400,74588540,2595,2595,2595,2595,0
20230712,133300,74588540,2595,2595,2595,2595,1
20230712,133200,74585945,2605,2605,2605,2605,0
20230712,133100,74585945,2605,2605,2605,2605,0
20230712,133000,74585945,2605,2605,2605,2605,0
20230712,132900,74585945,2605,2600,2605,2600,10
20230712,132800,74559920,2580,2580,2580,2580,0
20230712,132700,74559920,2580,2580,2580,2580,156
20230712,132600,74157440,2580,2580,2580,2580,3
20230712,132500,74149700,2580,2585,2585,2575,587
20230712,132400,72636465,2580,2580,2580,2580,0
20230712,132300,72636465,2580,2580,2580,2580,0
20230712,132200,72636465,2580,2580,2580,2580,35
20230712,132100,72546165,2580,2590,2590,2580,200
20230712,132000,72029260,2605,2605,2605,2605,0
20230712,131900,72029260,2605,2605,2605,2605,0
20230712,131800,72029260,2605,2605,2605,2605,0
20230712,131700,72029260,2605,2605,2605,2605,0
20230712,131600,72029260,2605,2605,2605,2605,0
20230712,131500,72029260,2605,2605,2605,2605,0
20230712,131400,72029260,2605,2605,2605,2605,0
20230712,131300,72029260,2605,2600,2605,2600,1153
20230712,131200,69026035,2600,2600,2600,2600,0
20230712,131100,69026035,2600,2600,2600,2600,0
20230712,131000,69026035,2600,2600,2600,2600,0
20230712,130900,69026035,2600,2600,2600,2600,0
20230712,130800,69026035,2600,2600,2600,2600,0
20230712,130700,69026035,2600,2600,2600,2600,0
20230712,130600,69026035,2600,2600,2600,2600,0
20230712,130500,69026035,2600,2600,2600,2600,0
20230712,130400,69026035,2600,2600,2600,2600,0
20230712,130300,69026035,2600,2600,2600,2600,0
20230712,130200,69026035,2600,2600,2600,2600,0
20230712,130100,69026035,2600,2600,2600,2600,0
20230712,130000,69026035,2600,2600,2600,2600,0
20230712,125900,69026035,2600,2600,2600,2600,0
20230712,125800,69026035,2600,2600,2600,2600,0
20230712,125700,69026035,2600,2600,2600,2600,0
20230712,125600,69026035,2600,2600,2600,2600,0
20230712,125500,69026035,2600,2600,2600,2600,22
20230712,125400,68968835,2580,2580,2580,2580,0
20230712,125300,68968835,2580,2580,2580,2580,0
20230712,125200,68968835,2580,2585,2585,2580,170
20230712,125100,68529510,2585,2585,2585,2585,0
20230712,125000,68529510,2585,2585,2585,2585,0
20230712,124900,68529510,2585,2590,2590,2585,17
20230712,124800,68485550,2610,2610,2610,2610,0
20230712,124700,68485550,2610,2610,2610,2610,0
20230712,124600,68485550,2610,2610,2610,2610,0
20230712,124500,68485550,2610,2610,2610,2610,0
20230712,124400,68485550,2610,2610,2610,2610,0
20230712,124300,68485550,2610,2610,2610,2610,0
20230712,124200,68485550,2610,2610,2610,2610,3
20230712,124100,68477720,2610,2610,2610,2610,0
20230712,124000,68477720,2610,2610,2610,2610,0
20230712,123900,68477720,2610,2610,2610,2610,0
20230712,123800,68477720,2610,2610,2610,2610,0
20230712,123700,68477720,2610,2610,2610,2610,0
20230712,123600,68477720,2610,2610,2610,2610,0
20230712,123500,68477720,2610,2610,2610,2610,0
20230712,123400,68477720,2610,2610,2610,2610,20
20230712,123300,68425520,2585,2585,2585,2585,0
20230712,123200,68425520,2585,2585,2585,2585,0
20230712,123100,68425520,2585,2585,2585,2585,0
20230712,123000,68425520,2585,2585,2585,2585,0
20230712,122900,68425520,2585,2585,2585,2585,0
20230712,122800,68425520,2585,2585,2585,2585,0
20230712,122700,68425520,2585,2585,2585,2585,0
20230712,122600,68425520,2585,2585,2585,2585,0
20230712,122500,68425520,2585,2585,2585,2585,0
20230712,122400,68425520,2585,2585,2585,2585,0
20230712,122300,68425520,2585,2585,2585,2585,0
20230712,122200,68425520,2585,2585,2585,2585,0
20230712,122100,68425520,2585,2585,2585,2585,117
20230712,122000,68123075,2585,2585,2585,2585,150
20230712,121900,67735325,2590,2595,2595,2590,222
20230712,121800,67160095,2595,2595,2595,2595,148
20230712,121700,66776035,2600,2605,2605,2600,222
20230712,121600,66198830,2605,2605,2605,2605,0
20230712,121500,66198830,2605,2605,2605,2605,0
20230712,121400,66198830,2605,2605,2605,2605,0
20230712,121300,66198830,2605,2605,2605,2605,0
20230712,121200,66198830,2605,2605,2605,2605,0
20230712,121100,66198830,2605,2605,2605,2605,0
20230712,121000,66198830,2605,2605,2605,2605,0
20230712,120900,66198830,2605,2605,2605,2605,0
20230712,120800,66198830,2605,2605,2605,2605,0
20230712,120700,66198830,2605,2605,2605,2605,0
20230712,120600,66198830,2605,2605,2605,2605,0
20230712,120500,66198830,2605,2605,2605,2605,0
20230712,120400,66198830,2605,2605,2605,2605,0
20230712,120300,66198830,2605,2605,2605,2605,0
20230712,120200,66198830,2605,2605,2605,2605,0
20230712,120100,66198830,2605,2605,2605,2605,0
20230712,120000,66198830,2605,2605,2605,2605,0
20230712,115900,66198830,2605,2605,2605,2605,0
20230712,115800,66198830,2605,2605,2605,2605,0
20230712,115700,66198830,2605,2605,2605,2605,0
20230712,115600,66198830,2605,2605,2605,2605,0
20230712,115500,66198830,2605,2605,2605,2605,0
20230712,115400,66198830,2605,2605,2605,2605,0
20230712,115300,66198830,2605,2605,2605,2605,4
20230712,115200,66188410,2610,2610,2610,2610,1
20230712,115100,66185800,2610,2610,2610,2610,0
20230712,115000,66185800,2610,2610,2610,2610,0
20230712,114900,66185800,2610,2610,2610,2610,0
20230712,114800,66185800,2610,2610,2610,2610,0
20230712,114700,66185800,2610,2610,2610,2610,1
20230712,114600,66183190,2600,2600,2600,2600,0
20230712,114500,66183190,2600,2600,2600,2600,0
20230712,114400,66183190,2600,2600,2600,2600,0
20230712,114300,66183190,2600,2600,2600,2600,1000
20230712,114200,63583190,2600,2600,2600,2600,0
20230712,114100,63583190,2600,2600,2600,2600,0
20230712,114000,63583190,2600,2600,2600,2600,0
20230712,113900,63583190,2600,2600,2600,2600,0
20230712,113800,63583190,2600,2605,2605,2600,1090
20230712,113700,60749115,2605,2605,2605,2605,0
20230712,113600,60749115,2605,2605,2605,2605,0
20230712,113500,60749115,2605,2605,2605,2605,0
20230712,113400,60749115,2605,2605,2605,2605,0
20230712,113300,60749115,2605,2605,2605,2605,0
20230712,113200,60749115,2605,2605,2605,2605,1
20230712,113100,60746510,2615,2615,2615,2615,0
20230712,113000,60746510,2615,2615,2615,2615,10
20230712,112900,60720360,2620,2620,2620,2620,0
20230712,112800,60720360,2620,2620,2620,2620,0
20230712,112700,60720360,2620,2620,2620,2620,0
20230712,112600,60720360,2620,2620,2620,2620,0
20230712,112500,60720360,2620,2620,2620,2620,0
20230712,112400,60720360,2620,2620,2620,2620,0
20230712,112300,60720360,2620,2620,2620,2620,0
20230712,112200,60720360,2620,2620,2620,2620,0
20230712,112100,60720360,2620,2620,2620,2620,1
20230712,112000,60717740,2620,2620,2620,2620,0
20230712,111900,60717740,2620,2615,2620,2615,10
20230712,111800,60691550,2610,2610,2610,2610,21
20230712,111700,60636740,2610,2605,2610,2605,6
20230712,111600,60621105,2600,2600,2600,2600,0
20230712,111500,60621105,2600,2600,2600,2600,100
20230712,111400,60361105,2600,2600,2600,2600,0
20230712,111300,60361105,2600,2600,2600,2600,0
20230712,111200,60361105,2600,2600,2600,2600,0
20230712,111100,60361105,2600,2600,2600,2600,400
20230712,111000,59321105,2600,2600,2600,2600,0
20230712,110900,59321105,2600,2600,2600,2600,0
20230712,110800,59321105,2600,2600,2600,2600,0
20230712,110700,59321105,2600,2600,2600,2600,0
20230712,110600,59321105,2600,2600,2600,2600,0
20230712,110500,59321105,2600,2600,2600,2600,0
20230712,110400,59321105,2600,2600,2600,2600,1
20230712,110300,59318505,2615,2615,2615,2615,0
20230712,110200,59318505,2615,2615,2615,2615,20
20230712,110100,59266205,2620,2620,2620,2620,0
20230712,110000,59266205,2620,2620,2620,2620,1
20230712,105900,59263585,2625,2625,2625,2625,0
20230712,105800,59263585,2625,2625,2625,2625,0
20230712,105700,59263585,2625,2620,2625,2620,20
20230712,105600,59211135,2620,2620,2620,2620,20
20230712,105500,59158735,2595,2605,2605,2595,340
20230712,105400,58274510,2620,2620,2620,2620,0
20230712,105300,58274510,2620,2620,2620,2620,0
20230712,105200,58274510,2620,2620,2620,2620,1
20230712,105100,58271890,2625,2625,2625,2625,0
20230712,105000,58271890,2625,2625,2625,2625,0
20230712,104900,58271890,2625,2625,2625,2625,10
20230712,104800,58245640,2620,2615,2620,2615,419
20230712,104700,57147865,2620,2620,2620,2620,10
20230712,104600,57121665,2620,2625,2625,2620,30
20230712,104500,57042920,2605,2605,2605,2605,0
20230712,104400,57042920,2605,2605,2605,2605,0
20230712,104300,57042920,2605,2605,2605,2605,0
20230712,104200,57042920,2605,2605,2605,2605,0
20230712,104100,57042920,2605,2605,2605,2605,0
20230712,104000,57042920,2605,2605,2605,2605,10
20230712,103900,57016870,2600,2600,2600,2600,0
20230712,103800,57016870,2600,2600,2600,2600,0
20230712,103700,57016870,2600,2600,2600,2600,0
20230712,103600,57016870,2600,2600,2600,2600,0
20230712,103500,57016870,2600,2600,2600,2600,0
20230712,103400,57016870,2600,2600,2600,2600,0
20230712,103300,57016870,2600,2600,2600,2600,0
20230712,103200,57016870,2600,2600,2600,2600,0
20230712,103100,57016870,2600,2600,2600,2600,0
20230712,103000,57016870,2600,2600,2600,2600,3
20230712,102900,57009070,2605,2605,2605,2605,0
20230712,102800,57009070,2605,2605,2605,2605,0
20230712,102700,57009070,2605,2605,2605,2605,0
20230712,102600,57009070,2605,2605,2605,2605,0
20230712,102500,57009070,2605,2595,2605,2595,2109
20230712,102400,51536185,2590,2615,2615,2565,8938
20230712,102300,28461025,2620,2620,2620,2620,0
20230712,102200,28461025,2620,2620,2620,2620,846
20230712,102100,26244505,2620,2640,2640,2620,1124
20230712,102000,23297070,2640,2640,2640,2640,0
20230712,101900,23297070,2640,2630,2640,2630,3
20230712,101800,23289165,2625,2625,2625,2625,22
20230712,101700,23231415,2625,2625,2625,2625,0
20230712,101600,23231415,2625,2625,2625,2625,0
20230712,101500,23231415,2625,2625,2625,2625,0
20230712,101400,23231415,2625,2625,2625,2625,1
20230712,101300,23228790,2620,2620,2620,2620,100
20230712,101200,22966790,2625,2625,2625,2625,1
20230712,101100,22964165,2630,2630,2630,2630,0
20230712,101000,22964165,2630,2630,2630,2630,0
20230712,100900,22964165,2630,2630,2630,2630,0
20230712,100800,22964165,2630,2630,2630,2630,0
20230712,100700,22964165,2630,2630,2630,2630,0
20230712,100600,22964165,2630,2630,2630,2630,0
20230712,100500,22964165,2630,2630,2630,2630,10
20230712,100400,22937865,2630,2630,2630,2630,0
20230712,100300,22937865,2630,2630,2630,2630,0
20230712,100200,22937865,2630,2630,2630,2630,0
20230712,100100,22937865,2630,2630,2630,2630,0
20230712,100000,22937865,2630,2630,2630,2630,0
20230712,095900,22937865,2630,2630,2630,2630,0
20230712,095800,22937865,2630,2630,2630,2630,0
20230712,095700,22937865,2630,2630,2630,2630,0
20230712,095600,22937865,2630,2630,2630,2630,40
20230712,095500,22832665,2630,2630,2630,2630,0
20230712,095400,22832665,2630,2630,2630,2630,0
20230712,095300,22832665,2630,2630,2630,2630,0
20230712,095200,22832665,2630,2630,2630,2630,1
20230712,095100,22830035,2630,2630,2630,2630,1
20230712,095000,22827405,2630,2630,2630,2630,5
20230712,094900,22814255,2630,2630,2630,2630,804
20230712,094800,20699735,2630,2630,2630,2630,0
20230712,094700,20699735,2630,2630,2630,2630,0
20230712,094600,20699735,2630,2630,2630,2630,0
20230712,094500,20699735,2630,2630,2630,2630,0
20230712,094400,20699735,2630,2630,2630,2630,0
20230712,094300,20699735,2630,2630,2630,2630,1
20230712,094200,20697105,2640,2640,2640,2640,0
20230712,094100,20697105,2640,2640,2640,2640,1
20230712,094000,20694465,2640,2640,2640,2640,0
20230712,093900,20694465,2640,2640,2640,2640,5
20230712,093800,20681265,2640,2640,2640,2640,5
20230712,093700,20668065,2640,2640,2640,2640,0
20230712,093600,20668065,2640,2635,2640,2635,10
20230712,093500,20641705,2630,2630,2630,2630,30
20230712,093400,20562805,2630,2630,2630,2630,1
20230712,093300,20560175,2630,2630,2630,2630,397
20230712,093200,19516065,2630,2630,2630,2630,3000
20230712,093100,11626065,2630,2630,2630,2630,0
20230712,093000,11626065,2630,2620,2630,2620,131
20230712,092900,11282765,2620,2620,2620,2620,100
20230712,092800,11020765,2620,2620,2620,2620,28
20230712,092700,10947405,2620,2620,2620,2620,0
20230712,092600,10947405,2620,2620,2620,2620,0
20230712,092500,10947405,2620,2620,2620,2620,1
20230712,092400,10944785,2615,2615,2615,2615,0
20230712,092300,10944785,2615,2615,2615,2615,0
20230712,092200,10944785,2615,2620,2620,2615,11
20230712,092100,10915970,2615,2615,2615,2615,0
20230712,092000,10915970,2615,2615,2615,2615,79
20230712,091900,10709385,2610,2610,2610,2610,0
20230712,091800,10709385,2610,2610,2610,2610,0
20230712,091700,10709385,2610,2610,2610,2610,0
20230712,091600,10709385,2610,2610,2610,2610,0
20230712,091500,10709385,2610,2610,2610,2610,0
20230712,091400,10709385,2610,2605,2610,2605,379
20230712,091300,9720345,2610,2610,2610,2610,216
20230712,091200,9156585,2610,2615,2615,2610,39
20230712,091100,9054610,2610,2615,2615,2605,1028
20230712,091000,6371565,2615,2615,2615,2615,21
20230712,090900,6316650,2615,2615,2615,2615,0
20230712,090800,6316650,2615,2615,2615,2615,1
20230712,090700,6314035,2605,2615,2615,2605,500
20230712,090600,5011150,2610,2610,2610,2610,0
20230712,090500,5011150,2610,2610,2610,2610,119
20230712,090400,4700560,2635,2635,2635,2635,0
20230712,090300,4700560,2635,2635,2635,2635,0
20230712,090200,4700560,2635,2635,2635,2635,0
20230712,090100,4700560,2635,2635,2635,2635,1
20230712,090000,4697925,2620,2675,2675,2620,1767