KissMeData/019010/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185900,44927745,2275,2275,2275,2275,440
20230711,185800,44927745,2275,2275,2275,2275,0
20230711,185700,44927745,2275,2275,2275,2275,0
20230711,185600,44927745,2275,2275,2275,2275,0
20230711,185500,44927745,2275,2275,2275,2275,0
20230711,185400,44927745,2275,2275,2275,2275,0
20230711,185300,44927745,2275,2275,2275,2275,0
20230711,185200,44927745,2275,2275,2275,2275,0
20230711,185100,44927745,2275,2275,2275,2275,0
20230711,185000,44927745,2275,2275,2275,2275,0
20230711,184900,44927745,2275,2275,2275,2275,0
20230711,184800,44927745,2275,2275,2275,2275,0
20230711,184700,44927745,2275,2275,2275,2275,0
20230711,184600,44927745,2275,2275,2275,2275,0
20230711,184500,44927745,2275,2275,2275,2275,0
20230711,184400,44927745,2275,2275,2275,2275,0
20230711,184300,44927745,2275,2275,2275,2275,0
20230711,184200,44927745,2275,2275,2275,2275,0
20230711,184100,44927745,2275,2275,2275,2275,0
20230711,184000,44927745,2275,2275,2275,2275,0
20230711,183900,44927745,2275,2275,2275,2275,0
20230711,183800,44927745,2275,2275,2275,2275,0
20230711,183700,44927745,2275,2275,2275,2275,0
20230711,183600,44927745,2275,2275,2275,2275,0
20230711,183500,44927745,2275,2275,2275,2275,0
20230711,183400,44927745,2275,2275,2275,2275,0
20230711,183300,44927745,2275,2275,2275,2275,0
20230711,183200,44927745,2275,2275,2275,2275,0
20230711,183100,44927745,2275,2275,2275,2275,0
20230711,183000,44927745,2275,2275,2275,2275,0
20230711,182900,44927745,2275,2275,2275,2275,440
20230711,182800,44927745,2275,2275,2275,2275,0
20230711,182700,44927745,2275,2275,2275,2275,0
20230711,182600,44927745,2275,2275,2275,2275,0
20230711,182500,44927745,2275,2275,2275,2275,0
20230711,182400,44927745,2275,2275,2275,2275,0
20230711,182300,44927745,2275,2275,2275,2275,0
20230711,182200,44927745,2275,2275,2275,2275,0
20230711,182100,44927745,2275,2275,2275,2275,0
20230711,182000,44927745,2275,2275,2275,2275,0
20230711,181900,44927745,2275,2275,2275,2275,0
20230711,181800,44927745,2275,2275,2275,2275,0
20230711,181700,44927745,2275,2275,2275,2275,0
20230711,181600,44927745,2275,2275,2275,2275,0
20230711,181500,44927745,2275,2275,2275,2275,0
20230711,181400,44927745,2275,2275,2275,2275,0
20230711,181300,44927745,2275,2275,2275,2275,0
20230711,181200,44927745,2275,2275,2275,2275,0
20230711,181100,44927745,2275,2275,2275,2275,0
20230711,181000,44927745,2275,2275,2275,2275,0
20230711,180900,44927745,2275,2275,2275,2275,0
20230711,180800,44927745,2275,2275,2275,2275,0
20230711,180700,44927745,2275,2275,2275,2275,0
20230711,180600,44927745,2275,2275,2275,2275,0
20230711,180500,44927745,2275,2275,2275,2275,0
20230711,180400,44927745,2275,2275,2275,2275,0
20230711,180300,44927745,2275,2275,2275,2275,0
20230711,180200,44927745,2275,2275,2275,2275,0
20230711,180100,44927745,2275,2275,2275,2275,0
20230711,180000,44927745,2275,2275,2275,2275,0
20230711,175900,44927745,2275,2275,2275,2275,440
20230711,175800,44927745,2275,2275,2275,2275,0
20230711,175700,44927745,2275,2275,2275,2275,0
20230711,175600,44927745,2275,2275,2275,2275,0
20230711,175500,44927745,2275,2275,2275,2275,0
20230711,175400,44927745,2275,2275,2275,2275,0
20230711,175300,44927745,2275,2275,2275,2275,0
20230711,175200,44927745,2275,2275,2275,2275,0
20230711,175100,44927745,2275,2275,2275,2275,0
20230711,175000,44927745,2275,2275,2275,2275,0
20230711,174900,44927745,2275,2275,2275,2275,0
20230711,174800,44927745,2275,2275,2275,2275,0
20230711,174700,44927745,2275,2275,2275,2275,0
20230711,174600,44927745,2275,2275,2275,2275,0
20230711,174500,44927745,2275,2275,2275,2275,0
20230711,174400,44927745,2275,2275,2275,2275,0
20230711,174300,44927745,2275,2275,2275,2275,0
20230711,174200,44927745,2275,2275,2275,2275,0
20230711,174100,44927745,2275,2275,2275,2275,0
20230711,174000,44927745,2275,2275,2275,2275,0
20230711,173900,44927745,2275,2275,2275,2275,0
20230711,173800,44927745,2275,2275,2275,2275,0
20230711,173700,44927745,2275,2275,2275,2275,0
20230711,173600,44927745,2275,2275,2275,2275,0
20230711,173500,44927745,2275,2275,2275,2275,0
20230711,173400,44927745,2275,2275,2275,2275,0
20230711,173300,44927745,2275,2275,2275,2275,0
20230711,173200,44927745,2275,2275,2275,2275,0
20230711,173100,44927745,2275,2275,2275,2275,0
20230711,173000,44927745,2275,2275,2275,2275,0
20230711,172900,44927745,2275,2275,2275,2275,440
20230711,172800,44927745,2275,2275,2275,2275,0
20230711,172700,44927745,2275,2275,2275,2275,0
20230711,172600,44927745,2275,2275,2275,2275,0
20230711,172500,44927745,2275,2275,2275,2275,0
20230711,172400,44927745,2275,2275,2275,2275,0
20230711,172300,44927745,2275,2275,2275,2275,0
20230711,172200,44927745,2275,2275,2275,2275,0
20230711,172100,44927745,2275,2275,2275,2275,0
20230711,172000,44927745,2275,2275,2275,2275,0
20230711,171900,44927745,2275,2275,2275,2275,0
20230711,171800,44927745,2275,2275,2275,2275,0
20230711,171700,44927745,2275,2275,2275,2275,0
20230711,171600,44927745,2275,2275,2275,2275,0
20230711,171500,44927745,2275,2275,2275,2275,0
20230711,171400,44927745,2275,2275,2275,2275,0
20230711,171300,44927745,2275,2275,2275,2275,0
20230711,171200,44927745,2275,2275,2275,2275,0
20230711,171100,44927745,2275,2275,2275,2275,0
20230711,171000,44927745,2275,2275,2275,2275,0
20230711,170900,44927745,2275,2275,2275,2275,0
20230711,170800,44927745,2275,2275,2275,2275,0
20230711,170700,44927745,2275,2275,2275,2275,0
20230711,170600,44927745,2275,2275,2275,2275,0
20230711,170500,44927745,2275,2275,2275,2275,0
20230711,170400,44927745,2275,2275,2275,2275,0
20230711,170300,44927745,2275,2275,2275,2275,0
20230711,170200,44927745,2275,2275,2275,2275,0
20230711,170100,44927745,2275,2275,2275,2275,0
20230711,170000,44927745,2275,2275,2275,2275,0
20230711,165900,44927745,2275,2275,2275,2275,440
20230711,165800,44927745,2275,2275,2275,2275,0
20230711,165700,44927745,2275,2275,2275,2275,0
20230711,165600,44927745,2275,2275,2275,2275,0
20230711,165500,44927745,2275,2275,2275,2275,0
20230711,165400,44927745,2275,2275,2275,2275,0
20230711,165300,44927745,2275,2275,2275,2275,0
20230711,165200,44927745,2275,2275,2275,2275,0
20230711,165100,44927745,2275,2275,2275,2275,0
20230711,165000,44927745,2275,2275,2275,2275,0
20230711,164900,44927745,2275,2275,2275,2275,0
20230711,164800,44927745,2275,2275,2275,2275,0
20230711,164700,44927745,2275,2275,2275,2275,0
20230711,164600,44927745,2275,2275,2275,2275,0
20230711,164500,44927745,2275,2275,2275,2275,0
20230711,164400,44927745,2275,2275,2275,2275,0
20230711,164300,44927745,2275,2275,2275,2275,0
20230711,164200,44927745,2275,2275,2275,2275,0
20230711,164100,44927745,2275,2275,2275,2275,0
20230711,164000,44927745,2275,2275,2275,2275,0
20230711,163900,44927745,2275,2275,2275,2275,0
20230711,163800,44927745,2275,2275,2275,2275,0
20230711,163700,44927745,2275,2275,2275,2275,0
20230711,163600,44927745,2275,2275,2275,2275,0
20230711,163500,44927745,2275,2275,2275,2275,0
20230711,163400,44927745,2275,2275,2275,2275,0
20230711,163300,44927745,2275,2275,2275,2275,0
20230711,163200,44927745,2275,2275,2275,2275,0
20230711,163100,44927745,2275,2275,2275,2275,0
20230711,163000,44927745,2275,2275,2275,2275,0
20230711,162900,44927745,2275,2275,2275,2275,440
20230711,162800,44927745,2275,2275,2275,2275,0
20230711,162700,44927745,2275,2275,2275,2275,0
20230711,162600,44927745,2275,2275,2275,2275,0
20230711,162500,44927745,2275,2275,2275,2275,0
20230711,162400,44927745,2275,2275,2275,2275,0
20230711,162300,44927745,2275,2275,2275,2275,0
20230711,162200,44927745,2275,2275,2275,2275,0
20230711,162100,44927745,2275,2275,2275,2275,0
20230711,162000,44927745,2275,2275,2275,2275,0
20230711,161900,44927745,2275,2275,2275,2275,0
20230711,161800,44927745,2275,2275,2275,2275,0
20230711,161700,44927745,2275,2275,2275,2275,0
20230711,161600,44927745,2275,2275,2275,2275,0
20230711,161500,44927745,2275,2275,2275,2275,0
20230711,161400,44927745,2275,2275,2275,2275,0
20230711,161300,44927745,2275,2275,2275,2275,0
20230711,161200,44927745,2275,2275,2275,2275,0
20230711,161100,44927745,2275,2275,2275,2275,0
20230711,161000,44927745,2275,2275,2275,2275,0
20230711,160900,44927745,2275,2275,2275,2275,0
20230711,160800,44927745,2275,2275,2275,2275,0
20230711,160700,44927745,2275,2275,2275,2275,0
20230711,160600,44927745,2275,2275,2275,2275,0
20230711,160500,44927745,2275,2275,2275,2275,0
20230711,160400,44927745,2275,2275,2275,2275,0
20230711,160300,44927745,2275,2275,2275,2275,0
20230711,160200,44927745,2275,2275,2275,2275,0
20230711,160100,44927745,2275,2275,2275,2275,0
20230711,160000,44927745,2275,2275,2275,2275,0
20230711,155900,44927745,2275,2275,2275,2275,440
20230711,155800,44927745,2275,2275,2275,2275,0
20230711,155700,44927745,2275,2275,2275,2275,0
20230711,155600,44927745,2275,2275,2275,2275,0
20230711,155500,44927745,2275,2275,2275,2275,0
20230711,155400,44927745,2275,2275,2275,2275,0
20230711,155300,44927745,2275,2275,2275,2275,0
20230711,155200,44927745,2275,2275,2275,2275,0
20230711,155100,44927745,2275,2275,2275,2275,0
20230711,155000,44927745,2275,2275,2275,2275,0
20230711,154900,44927745,2275,2275,2275,2275,0
20230711,154800,44927745,2275,2275,2275,2275,0
20230711,154700,44927745,2275,2275,2275,2275,0
20230711,154600,44927745,2275,2275,2275,2275,0
20230711,154500,44927745,2275,2275,2275,2275,0
20230711,154400,44927745,2275,2275,2275,2275,0
20230711,154300,44927745,2275,2275,2275,2275,0
20230711,154200,44927745,2275,2275,2275,2275,0
20230711,154100,44927745,2275,2275,2275,2275,0
20230711,154000,44927745,2275,2275,2275,2275,0
20230711,153900,44927745,2275,2275,2275,2275,0
20230711,153800,44927745,2275,2275,2275,2275,0
20230711,153700,44927745,2275,2275,2275,2275,0
20230711,153600,44927745,2275,2275,2275,2275,0
20230711,153500,44927745,2275,2275,2275,2275,0
20230711,153400,44927745,2275,2275,2275,2275,0
20230711,153300,44927745,2275,2275,2275,2275,0
20230711,153200,44927745,2275,2275,2275,2275,0
20230711,153100,44927745,2275,2275,2275,2275,0
20230711,153000,44927745,2275,2275,2275,2275,440
20230711,152900,43926745,2270,2270,2270,2270,0
20230711,152800,43926745,2270,2270,2270,2270,0
20230711,152700,43926745,2270,2270,2270,2270,0
20230711,152600,43926745,2270,2270,2270,2270,0
20230711,152500,43926745,2270,2270,2270,2270,0
20230711,152400,43926745,2270,2270,2270,2270,0
20230711,152300,43926745,2270,2270,2270,2270,0
20230711,152200,43926745,2270,2270,2270,2270,0
20230711,152100,43926745,2270,2270,2270,2270,0
20230711,152000,43926745,2270,2270,2270,2270,0
20230711,151900,43926745,2270,2260,2270,2260,634
20230711,151800,42489455,2260,2260,2260,2260,1300
20230711,151700,39551455,2270,2270,2270,2270,0
20230711,151600,39551455,2270,2270,2270,2270,0
20230711,151500,39551455,2270,2270,2270,2270,0
20230711,151400,39551455,2270,2270,2270,2270,0
20230711,151300,39551455,2270,2270,2270,2270,0
20230711,151200,39551455,2270,2270,2270,2270,2
20230711,151100,39546915,2275,2275,2275,2275,0
20230711,151000,39546915,2275,2275,2275,2275,0
20230711,150900,39546915,2275,2275,2275,2275,0
20230711,150800,39546915,2275,2275,2275,2275,0
20230711,150700,39546915,2275,2275,2275,2275,0
20230711,150600,39546915,2275,2275,2275,2275,0
20230711,150500,39546915,2275,2275,2275,2275,0
20230711,150400,39546915,2275,2275,2275,2275,0
20230711,150300,39546915,2275,2275,2275,2275,0
20230711,150200,39546915,2275,2275,2275,2275,0
20230711,150100,39546915,2275,2275,2275,2275,0
20230711,150000,39546915,2275,2275,2275,2275,0
20230711,145900,39546915,2275,2270,2275,2270,11
20230711,145800,39521940,2265,2265,2265,2265,0
20230711,145700,39521940,2265,2265,2265,2265,5
20230711,145600,39510615,2270,2270,2270,2270,80
20230711,145500,39329015,2265,2265,2265,2265,0
20230711,145400,39329015,2265,2265,2265,2265,0
20230711,145300,39329015,2265,2265,2265,2265,0
20230711,145200,39329015,2265,2265,2265,2265,17
20230711,145100,39290510,2260,2260,2260,2260,0
20230711,145000,39290510,2260,2260,2260,2260,256
20230711,144900,38711950,2270,2270,2270,2270,0
20230711,144800,38711950,2270,2270,2270,2270,0
20230711,144700,38711950,2270,2270,2270,2270,0
20230711,144600,38711950,2270,2270,2270,2270,0
20230711,144500,38711950,2270,2270,2270,2270,0
20230711,144400,38711950,2270,2270,2270,2270,0
20230711,144300,38711950,2270,2270,2270,2270,0
20230711,144200,38711950,2270,2270,2270,2270,0
20230711,144100,38711950,2270,2270,2270,2270,15
20230711,144000,38677900,2270,2270,2270,2270,1
20230711,143900,38675630,2275,2270,2275,2270,20
20230711,143800,38630215,2270,2270,2270,2270,270
20230711,143700,38017315,2260,2260,2260,2260,0
20230711,143600,38017315,2260,2260,2260,2260,0
20230711,143500,38017315,2260,2260,2260,2260,0
20230711,143400,38017315,2260,2260,2260,2260,0
20230711,143300,38017315,2260,2260,2260,2260,0
20230711,143200,38017315,2260,2260,2260,2260,5
20230711,143100,38006015,2260,2260,2260,2260,0
20230711,143000,38006015,2260,2260,2260,2260,0
20230711,142900,38006015,2260,2260,2260,2260,0
20230711,142800,38006015,2260,2260,2260,2260,0
20230711,142700,38006015,2260,2260,2260,2260,1
20230711,142600,38003755,2270,2270,2270,2270,0
20230711,142500,38003755,2270,2270,2270,2270,0
20230711,142400,38003755,2270,2270,2270,2270,0
20230711,142300,38003755,2270,2270,2270,2270,0
20230711,142200,38003755,2270,2270,2270,2270,11
20230711,142100,37978785,2260,2260,2260,2260,0
20230711,142000,37978785,2260,2260,2260,2260,0
20230711,141900,37978785,2260,2260,2260,2260,0
20230711,141800,37978785,2260,2260,2260,2260,0
20230711,141700,37978785,2260,2260,2260,2260,0
20230711,141600,37978785,2260,2260,2260,2260,0
20230711,141500,37978785,2260,2260,2260,2260,200
20230711,141400,37526785,2260,2260,2260,2260,500
20230711,141300,36396785,2270,2270,2270,2270,0
20230711,141200,36396785,2270,2270,2270,2270,0
20230711,141100,36396785,2270,2270,2270,2270,0
20230711,141000,36396785,2270,2270,2270,2270,120
20230711,140900,36124385,2270,2270,2270,2270,0
20230711,140800,36124385,2270,2270,2270,2270,0
20230711,140700,36124385,2270,2270,2270,2270,0
20230711,140600,36124385,2270,2270,2270,2270,0
20230711,140500,36124385,2270,2270,2270,2270,0
20230711,140400,36124385,2270,2270,2270,2270,0
20230711,140300,36124385,2270,2270,2270,2270,0
20230711,140200,36124385,2270,2270,2270,2270,0
20230711,140100,36124385,2270,2270,2270,2270,0
20230711,140000,36124385,2270,2270,2270,2270,0
20230711,135900,36124385,2270,2270,2270,2270,0
20230711,135800,36124385,2270,2270,2270,2270,0
20230711,135700,36124385,2270,2270,2270,2270,0
20230711,135600,36124385,2270,2270,2270,2270,0
20230711,135500,36124385,2270,2270,2270,2270,0
20230711,135400,36124385,2270,2270,2270,2270,0
20230711,135300,36124385,2270,2270,2270,2270,0
20230711,135200,36124385,2270,2270,2270,2270,0
20230711,135100,36124385,2270,2270,2270,2270,0
20230711,135000,36124385,2270,2270,2270,2270,0
20230711,134900,36124385,2270,2270,2270,2270,0
20230711,134800,36124385,2270,2270,2270,2270,1
20230711,134700,36122115,2260,2265,2265,2260,1250
20230711,134600,33297110,2270,2270,2270,2270,0
20230711,134500,33297110,2270,2270,2270,2270,0
20230711,134400,33297110,2270,2270,2270,2270,1
20230711,134300,33294840,2265,2265,2265,2265,0
20230711,134200,33294840,2265,2265,2265,2265,0
20230711,134100,33294840,2265,2265,2265,2265,0
20230711,134000,33294840,2265,2265,2265,2265,0
20230711,133900,33294840,2265,2265,2265,2265,0
20230711,133800,33294840,2265,2265,2265,2265,0
20230711,133700,33294840,2265,2265,2265,2265,0
20230711,133600,33294840,2265,2265,2265,2265,7
20230711,133500,33278985,2270,2265,2270,2265,686
20230711,133400,31725110,2270,2270,2270,2270,94
20230711,133300,31511730,2275,2275,2275,2275,0
20230711,133200,31511730,2275,2275,2275,2275,0
20230711,133100,31511730,2275,2275,2275,2275,0
20230711,133000,31511730,2275,2275,2275,2275,0
20230711,132900,31511730,2275,2275,2275,2275,0
20230711,132800,31511730,2275,2275,2275,2275,0
20230711,132700,31511730,2275,2275,2275,2275,0
20230711,132600,31511730,2275,2275,2275,2275,0
20230711,132500,31511730,2275,2275,2275,2275,0
20230711,132400,31511730,2275,2275,2275,2275,0
20230711,132300,31511730,2275,2275,2275,2275,0
20230711,132200,31511730,2275,2275,2275,2275,0
20230711,132100,31511730,2275,2275,2275,2275,0
20230711,132000,31511730,2275,2275,2275,2275,0
20230711,131900,31511730,2275,2275,2275,2275,0
20230711,131800,31511730,2275,2275,2275,2275,0
20230711,131700,31511730,2275,2275,2275,2275,0
20230711,131600,31511730,2275,2275,2275,2275,0
20230711,131500,31511730,2275,2275,2275,2275,0
20230711,131400,31511730,2275,2275,2275,2275,0
20230711,131300,31511730,2275,2275,2275,2275,0
20230711,131200,31511730,2275,2275,2275,2275,0
20230711,131100,31511730,2275,2275,2275,2275,0
20230711,131000,31511730,2275,2275,2275,2275,0
20230711,130900,31511730,2275,2275,2275,2275,0
20230711,130800,31511730,2275,2275,2275,2275,0
20230711,130700,31511730,2275,2265,2275,2265,1111
20230711,130600,28994715,2265,2265,2265,2265,0
20230711,130500,28994715,2265,2265,2265,2265,0
20230711,130400,28994715,2265,2265,2265,2265,0
20230711,130300,28994715,2265,2265,2265,2265,0
20230711,130200,28994715,2265,2265,2265,2265,0
20230711,130100,28994715,2265,2265,2265,2265,0
20230711,130000,28994715,2265,2265,2265,2265,0
20230711,125900,28994715,2265,2265,2265,2265,0
20230711,125800,28994715,2265,2265,2265,2265,18
20230711,125700,28953945,2270,2270,2270,2270,0
20230711,125600,28953945,2270,2270,2270,2270,54
20230711,125500,28831365,2270,2270,2270,2270,911
20230711,125400,26763395,2270,2270,2270,2270,778
20230711,125300,24997335,2275,2275,2275,2275,0
20230711,125200,24997335,2275,2275,2275,2275,0
20230711,125100,24997335,2275,2275,2275,2275,0
20230711,125000,24997335,2275,2275,2275,2275,0
20230711,124900,24997335,2275,2275,2275,2275,0
20230711,124800,24997335,2275,2275,2275,2275,0
20230711,124700,24997335,2275,2275,2275,2275,0
20230711,124600,24997335,2275,2275,2275,2275,0
20230711,124500,24997335,2275,2275,2275,2275,0
20230711,124400,24997335,2275,2275,2275,2275,0
20230711,124300,24997335,2275,2275,2275,2275,0
20230711,124200,24997335,2275,2275,2275,2275,0
20230711,124100,24997335,2275,2275,2275,2275,0
20230711,124000,24997335,2275,2275,2275,2275,0
20230711,123900,24997335,2275,2275,2275,2275,0
20230711,123800,24997335,2275,2275,2275,2275,0
20230711,123700,24997335,2275,2275,2275,2275,0
20230711,123600,24997335,2275,2275,2275,2275,0
20230711,123500,24997335,2275,2275,2275,2275,0
20230711,123400,24997335,2275,2275,2275,2275,0
20230711,123300,24997335,2275,2275,2275,2275,0
20230711,123200,24997335,2275,2275,2275,2275,0
20230711,123100,24997335,2275,2275,2275,2275,0
20230711,123000,24997335,2275,2275,2275,2275,0
20230711,122900,24997335,2275,2275,2275,2275,0
20230711,122800,24997335,2275,2275,2275,2275,0
20230711,122700,24997335,2275,2275,2275,2275,0
20230711,122600,24997335,2275,2275,2275,2275,0
20230711,122500,24997335,2275,2275,2275,2275,0
20230711,122400,24997335,2275,2275,2275,2275,0
20230711,122300,24997335,2275,2265,2275,2265,170
20230711,122200,24612185,2270,2270,2270,2270,0
20230711,122100,24612185,2270,2270,2270,2270,0
20230711,122000,24612185,2270,2270,2270,2270,0
20230711,121900,24612185,2270,2270,2270,2270,0
20230711,121800,24612185,2270,2270,2270,2270,0
20230711,121700,24612185,2270,2270,2270,2270,0
20230711,121600,24612185,2270,2270,2270,2270,0
20230711,121500,24612185,2270,2270,2270,2270,0
20230711,121400,24612185,2270,2270,2270,2270,0
20230711,121300,24612185,2270,2265,2270,2265,30
20230711,121200,24544185,2270,2270,2270,2270,50
20230711,121100,24430685,2270,2270,2270,2270,266
20230711,121000,23826865,2270,2270,2270,2270,0
20230711,120900,23826865,2270,2270,2270,2270,0
20230711,120800,23826865,2270,2270,2270,2270,0
20230711,120700,23826865,2270,2270,2270,2270,0
20230711,120600,23826865,2270,2270,2270,2270,0
20230711,120500,23826865,2270,2270,2270,2270,0
20230711,120400,23826865,2270,2270,2270,2270,0
20230711,120300,23826865,2270,2270,2270,2270,0
20230711,120200,23826865,2270,2270,2270,2270,0
20230711,120100,23826865,2270,2270,2270,2270,0
20230711,120000,23826865,2270,2270,2270,2270,0
20230711,115900,23826865,2270,2270,2270,2270,5
20230711,115800,23815515,2265,2265,2265,2265,0
20230711,115700,23815515,2265,2265,2265,2265,0
20230711,115600,23815515,2265,2265,2265,2265,0
20230711,115500,23815515,2265,2265,2265,2265,10
20230711,115400,23792865,2260,2260,2260,2260,0
20230711,115300,23792865,2260,2260,2260,2260,0
20230711,115200,23792865,2260,2260,2260,2260,0
20230711,115100,23792865,2260,2260,2260,2260,0
20230711,115000,23792865,2260,2260,2260,2260,500
20230711,114900,22662865,2270,2270,2270,2270,0
20230711,114800,22662865,2270,2270,2270,2270,0
20230711,114700,22662865,2270,2270,2270,2270,0
20230711,114600,22662865,2270,2270,2270,2270,0
20230711,114500,22662865,2270,2270,2270,2270,0
20230711,114400,22662865,2270,2270,2270,2270,1
20230711,114300,22660595,2260,2260,2260,2260,0
20230711,114200,22660595,2260,2260,2260,2260,20
20230711,114100,22615395,2270,2270,2270,2270,50
20230711,114000,22501895,2265,2265,2265,2265,0
20230711,113900,22501895,2265,2270,2270,2265,2008
20230711,113800,17953765,2290,2290,2290,2290,0
20230711,113700,17953765,2290,2290,2290,2290,0
20230711,113600,17953765,2290,2290,2290,2290,0
20230711,113500,17953765,2290,2275,2290,2275,58
20230711,113400,17821760,2275,2275,2275,2275,133
20230711,113300,17519185,2270,2270,2270,2270,0
20230711,113200,17519185,2270,2270,2270,2270,0
20230711,113100,17519185,2270,2270,2270,2270,0
20230711,113000,17519185,2270,2270,2270,2270,0
20230711,112900,17519185,2270,2270,2270,2270,0
20230711,112800,17519185,2270,2270,2270,2270,0
20230711,112700,17519185,2270,2270,2270,2270,0
20230711,112600,17519185,2270,2270,2270,2270,0
20230711,112500,17519185,2270,2270,2270,2270,0
20230711,112400,17519185,2270,2270,2270,2270,249
20230711,112300,16953955,2275,2275,2275,2275,0
20230711,112200,16953955,2275,2275,2275,2275,0
20230711,112100,16953955,2275,2275,2275,2275,0
20230711,112000,16953955,2275,2275,2275,2275,0
20230711,111900,16953955,2275,2275,2275,2275,0
20230711,111800,16953955,2275,2275,2275,2275,0
20230711,111700,16953955,2275,2275,2275,2275,0
20230711,111600,16953955,2275,2275,2275,2275,0
20230711,111500,16953955,2275,2275,2275,2275,0
20230711,111400,16953955,2275,2275,2275,2275,0
20230711,111300,16953955,2275,2275,2275,2275,0
20230711,111200,16953955,2275,2275,2275,2275,0
20230711,111100,16953955,2275,2275,2275,2275,0
20230711,111000,16953955,2275,2275,2275,2275,0
20230711,110900,16953955,2275,2275,2275,2275,0
20230711,110800,16953955,2275,2275,2275,2275,0
20230711,110700,16953955,2275,2275,2275,2275,0
20230711,110600,16953955,2275,2275,2275,2275,5
20230711,110500,16942580,2275,2275,2275,2275,12
20230711,110400,16915280,2265,2270,2270,2265,2500
20230711,110300,11246200,2280,2275,2280,2275,11
20230711,110200,11221170,2280,2280,2280,2280,0
20230711,110100,11221170,2280,2280,2280,2280,0
20230711,110000,11221170,2280,2280,2280,2280,151
20230711,105900,10876890,2270,2270,2270,2270,0
20230711,105800,10876890,2270,2270,2270,2270,0
20230711,105700,10876890,2270,2270,2270,2270,0
20230711,105600,10876890,2270,2270,2270,2270,0
20230711,105500,10876890,2270,2270,2270,2270,0
20230711,105400,10876890,2270,2270,2270,2270,0
20230711,105300,10876890,2270,2270,2270,2270,0
20230711,105200,10876890,2270,2270,2270,2270,0
20230711,105100,10876890,2270,2270,2270,2270,0
20230711,105000,10876890,2270,2270,2270,2270,50
20230711,104900,10763390,2270,2270,2270,2270,0
20230711,104800,10763390,2270,2275,2275,2270,20
20230711,104700,10717965,2285,2285,2285,2285,0
20230711,104600,10717965,2285,2285,2285,2285,0
20230711,104500,10717965,2285,2285,2285,2285,0
20230711,104400,10717965,2285,2280,2285,2280,130
20230711,104300,10421555,2280,2285,2285,2280,1931
20230711,104200,6010005,2280,2280,2280,2280,0
20230711,104100,6010005,2280,2280,2280,2280,0
20230711,104000,6010005,2280,2280,2280,2280,5
20230711,103900,5998605,2285,2285,2285,2285,0
20230711,103800,5998605,2285,2285,2285,2285,0
20230711,103700,5998605,2285,2285,2285,2285,0
20230711,103600,5998605,2285,2270,2285,2270,35
20230711,103500,5919090,2285,2285,2285,2285,10
20230711,103400,5896240,2280,2280,2280,2280,0
20230711,103300,5896240,2280,2280,2280,2280,0
20230711,103200,5896240,2280,2280,2280,2280,0
20230711,103100,5896240,2280,2280,2280,2280,0
20230711,103000,5896240,2280,2280,2280,2280,0
20230711,102900,5896240,2280,2285,2285,2280,2
20230711,102800,5891675,2280,2280,2280,2280,0
20230711,102700,5891675,2280,2280,2280,2280,0
20230711,102600,5891675,2280,2275,2280,2275,7
20230711,102500,5875730,2285,2285,2285,2285,0
20230711,102400,5875730,2285,2280,2285,2280,50
20230711,102300,5761680,2270,2270,2270,2270,0
20230711,102200,5761680,2270,2270,2270,2265,554
20230711,102100,4505200,2285,2285,2285,2285,0
20230711,102000,4505200,2285,2285,2285,2285,0
20230711,101900,4505200,2285,2285,2285,2285,0
20230711,101800,4505200,2285,2285,2285,2285,0
20230711,101700,4505200,2285,2285,2285,2285,0
20230711,101600,4505200,2285,2285,2285,2285,0
20230711,101500,4505200,2285,2285,2285,2285,0
20230711,101400,4505200,2285,2285,2285,2285,1
20230711,101300,4502915,2285,2285,2285,2285,0
20230711,101200,4502915,2285,2285,2285,2285,0
20230711,101100,4502915,2285,2285,2285,2285,0
20230711,101000,4502915,2285,2285,2285,2285,0
20230711,100900,4502915,2285,2285,2285,2285,0
20230711,100800,4502915,2285,2285,2285,2285,0
20230711,100700,4502915,2285,2285,2285,2285,0
20230711,100600,4502915,2285,2285,2285,2285,10
20230711,100500,4480065,2285,2285,2285,2285,0
20230711,100400,4480065,2285,2285,2285,2285,0
20230711,100300,4480065,2285,2285,2285,2285,0
20230711,100200,4480065,2285,2280,2285,2280,10
20230711,100100,4457250,2280,2280,2280,2280,5
20230711,100000,4445850,2270,2270,2270,2270,0
20230711,095900,4445850,2270,2270,2270,2270,0
20230711,095800,4445850,2270,2270,2270,2270,0
20230711,095700,4445850,2270,2270,2270,2270,0
20230711,095600,4445850,2270,2270,2270,2270,1
20230711,095500,4443580,2270,2270,2270,2270,0
20230711,095400,4443580,2270,2270,2270,2270,0
20230711,095300,4443580,2270,2270,2270,2270,0
20230711,095200,4443580,2270,2270,2270,2270,0
20230711,095100,4443580,2270,2270,2270,2270,218
20230711,095000,3948720,2275,2275,2275,2275,0
20230711,094900,3948720,2275,2275,2275,2275,0
20230711,094800,3948720,2275,2275,2275,2275,0
20230711,094700,3948720,2275,2275,2275,2275,0
20230711,094600,3948720,2275,2280,2280,2275,134
20230711,094500,3643325,2285,2285,2285,2285,0
20230711,094400,3643325,2285,2285,2285,2285,0
20230711,094300,3643325,2285,2285,2285,2285,237
20230711,094200,3101780,2285,2285,2285,2285,0
20230711,094100,3101780,2285,2285,2285,2285,0
20230711,094000,3101780,2285,2285,2285,2285,0
20230711,093900,3101780,2285,2285,2285,2285,0
20230711,093800,3101780,2285,2285,2285,2285,0
20230711,093700,3101780,2285,2285,2285,2285,11
20230711,093600,3076645,2285,2285,2285,2285,4
20230711,093500,3067505,2285,2285,2285,2285,1
20230711,093400,3065220,2285,2285,2285,2285,0
20230711,093300,3065220,2285,2285,2285,2285,0
20230711,093200,3065220,2285,2285,2285,2285,0
20230711,093100,3065220,2285,2285,2285,2285,0
20230711,093000,3065220,2285,2285,2285,2285,193
20230711,092900,2624215,2285,2285,2285,2285,20
20230711,092800,2578515,2285,2285,2285,2285,0
20230711,092700,2578515,2285,2285,2285,2285,0
20230711,092600,2578515,2285,2285,2285,2285,0
20230711,092500,2578515,2285,2285,2285,2285,10
20230711,092400,2555665,2290,2290,2290,2290,20
20230711,092300,2509865,2295,2295,2295,2295,0
20230711,092200,2509865,2295,2295,2295,2295,0
20230711,092100,2509865,2295,2295,2295,2295,0
20230711,092000,2509865,2295,2295,2295,2295,0
20230711,091900,2509865,2295,2295,2295,2295,3
20230711,091800,2502980,2295,2295,2295,2295,1
20230711,091700,2500685,2280,2290,2290,2280,537
20230711,091600,1275955,2305,2305,2305,2305,0
20230711,091500,1275955,2305,2305,2305,2305,0
20230711,091400,1275955,2305,2305,2305,2305,0
20230711,091300,1275955,2305,2305,2305,2305,0
20230711,091200,1275955,2305,2305,2305,2305,0
20230711,091100,1275955,2305,2305,2305,2305,0
20230711,091000,1275955,2305,2300,2305,2295,196
20230711,090900,825115,2300,2285,2305,2285,346
20230711,090800,34205,2280,2280,2280,2280,3
20230711,090700,27365,2280,2280,2280,2280,0
20230711,090600,27365,2280,2280,2280,2280,1
20230711,090500,25085,2280,2280,2280,2280,9
20230711,090400,4565,2280,2280,2280,2280,0
20230711,090300,4565,2280,2280,2280,2280,0
20230711,090200,4565,2280,2280,2280,2280,0
20230711,090100,4565,2280,2280,2280,2280,1
20230711,090000,2285,2285,2285,2285,2285,1