KissMeData/019010/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190000,166054755,2270,2270,2270,2270,771
20230712,185900,166054755,2270,2270,2270,2270,0
20230712,185800,166054755,2270,2270,2270,2270,0
20230712,185700,166054755,2270,2270,2270,2270,0
20230712,185600,166054755,2270,2270,2270,2270,0
20230712,185500,166054755,2270,2270,2270,2270,0
20230712,185400,166054755,2270,2270,2270,2270,0
20230712,185300,166054755,2270,2270,2270,2270,0
20230712,185200,166054755,2270,2270,2270,2270,0
20230712,185100,166054755,2270,2270,2270,2270,0
20230712,185000,166054755,2270,2270,2270,2270,0
20230712,184900,166054755,2270,2270,2270,2270,0
20230712,184800,166054755,2270,2270,2270,2270,0
20230712,184700,166054755,2270,2270,2270,2270,0
20230712,184600,166054755,2270,2270,2270,2270,0
20230712,184500,166054755,2270,2270,2270,2270,0
20230712,184400,166054755,2270,2270,2270,2270,0
20230712,184300,166054755,2270,2270,2270,2270,0
20230712,184200,166054755,2270,2270,2270,2270,0
20230712,184100,166054755,2270,2270,2270,2270,0
20230712,184000,166054755,2270,2270,2270,2270,0
20230712,183900,166054755,2270,2270,2270,2270,0
20230712,183800,166054755,2270,2270,2270,2270,0
20230712,183700,166054755,2270,2270,2270,2270,0
20230712,183600,166054755,2270,2270,2270,2270,0
20230712,183500,166054755,2270,2270,2270,2270,0
20230712,183400,166054755,2270,2270,2270,2270,0
20230712,183300,166054755,2270,2270,2270,2270,0
20230712,183200,166054755,2270,2270,2270,2270,0
20230712,183100,166054755,2270,2270,2270,2270,0
20230712,183000,166054755,2270,2270,2270,2270,771
20230712,182900,166054755,2270,2270,2270,2270,0
20230712,182800,166054755,2270,2270,2270,2270,0
20230712,182700,166054755,2270,2270,2270,2270,0
20230712,182600,166054755,2270,2270,2270,2270,0
20230712,182500,166054755,2270,2270,2270,2270,0
20230712,182400,166054755,2270,2270,2270,2270,0
20230712,182300,166054755,2270,2270,2270,2270,0
20230712,182200,166054755,2270,2270,2270,2270,0
20230712,182100,166054755,2270,2270,2270,2270,0
20230712,182000,166054755,2270,2270,2270,2270,0
20230712,181900,166054755,2270,2270,2270,2270,0
20230712,181800,166054755,2270,2270,2270,2270,0
20230712,181700,166054755,2270,2270,2270,2270,0
20230712,181600,166054755,2270,2270,2270,2270,0
20230712,181500,166054755,2270,2270,2270,2270,0
20230712,181400,166054755,2270,2270,2270,2270,0
20230712,181300,166054755,2270,2270,2270,2270,0
20230712,181200,166054755,2270,2270,2270,2270,0
20230712,181100,166054755,2270,2270,2270,2270,0
20230712,181000,166054755,2270,2270,2270,2270,0
20230712,180900,166054755,2270,2270,2270,2270,0
20230712,180800,166054755,2270,2270,2270,2270,0
20230712,180700,166054755,2270,2270,2270,2270,0
20230712,180600,166054755,2270,2270,2270,2270,0
20230712,180500,166054755,2270,2270,2270,2270,0
20230712,180400,166054755,2270,2270,2270,2270,0
20230712,180300,166054755,2270,2270,2270,2270,0
20230712,180200,166054755,2270,2270,2270,2270,0
20230712,180100,166054755,2270,2270,2270,2270,0
20230712,180000,166054755,2270,2270,2270,2270,771
20230712,175900,166054755,2270,2270,2270,2270,0
20230712,175800,166054755,2270,2270,2270,2270,0
20230712,175700,166054755,2270,2270,2270,2270,0
20230712,175600,166054755,2270,2270,2270,2270,0
20230712,175500,166054755,2270,2270,2270,2270,0
20230712,175400,166054755,2270,2270,2270,2270,0
20230712,175300,166054755,2270,2270,2270,2270,0
20230712,175200,166054755,2270,2270,2270,2270,0
20230712,175100,166054755,2270,2270,2270,2270,0
20230712,175000,166054755,2270,2270,2270,2270,0
20230712,174900,166054755,2270,2270,2270,2270,0
20230712,174800,166054755,2270,2270,2270,2270,0
20230712,174700,166054755,2270,2270,2270,2270,0
20230712,174600,166054755,2270,2270,2270,2270,0
20230712,174500,166054755,2270,2270,2270,2270,0
20230712,174400,166054755,2270,2270,2270,2270,0
20230712,174300,166054755,2270,2270,2270,2270,0
20230712,174200,166054755,2270,2270,2270,2270,0
20230712,174100,166054755,2270,2270,2270,2270,0
20230712,174000,166054755,2270,2270,2270,2270,0
20230712,173900,166054755,2270,2270,2270,2270,0
20230712,173800,166054755,2270,2270,2270,2270,0
20230712,173700,166054755,2270,2270,2270,2270,0
20230712,173600,166054755,2270,2270,2270,2270,0
20230712,173500,166054755,2270,2270,2270,2270,0
20230712,173400,166054755,2270,2270,2270,2270,0
20230712,173300,166054755,2270,2270,2270,2270,0
20230712,173200,166054755,2270,2270,2270,2270,0
20230712,173100,166054755,2270,2270,2270,2270,0
20230712,173000,166054755,2270,2270,2270,2270,771
20230712,172900,166054755,2270,2270,2270,2270,0
20230712,172800,166054755,2270,2270,2270,2270,0
20230712,172700,166054755,2270,2270,2270,2270,0
20230712,172600,166054755,2270,2270,2270,2270,0
20230712,172500,166054755,2270,2270,2270,2270,0
20230712,172400,166054755,2270,2270,2270,2270,0
20230712,172300,166054755,2270,2270,2270,2270,0
20230712,172200,166054755,2270,2270,2270,2270,0
20230712,172100,166054755,2270,2270,2270,2270,0
20230712,172000,166054755,2270,2270,2270,2270,0
20230712,171900,166054755,2270,2270,2270,2270,0
20230712,171800,166054755,2270,2270,2270,2270,0
20230712,171700,166054755,2270,2270,2270,2270,0
20230712,171600,166054755,2270,2270,2270,2270,0
20230712,171500,166054755,2270,2270,2270,2270,0
20230712,171400,166054755,2270,2270,2270,2270,0
20230712,171300,166054755,2270,2270,2270,2270,0
20230712,171200,166054755,2270,2270,2270,2270,0
20230712,171100,166054755,2270,2270,2270,2270,0
20230712,171000,166054755,2270,2270,2270,2270,0
20230712,170900,166054755,2270,2270,2270,2270,0
20230712,170800,166054755,2270,2270,2270,2270,0
20230712,170700,166054755,2270,2270,2270,2270,0
20230712,170600,166054755,2270,2270,2270,2270,0
20230712,170500,166054755,2270,2270,2270,2270,0
20230712,170400,166054755,2270,2270,2270,2270,0
20230712,170300,166054755,2270,2270,2270,2270,0
20230712,170200,166054755,2270,2270,2270,2270,0
20230712,170100,166054755,2270,2270,2270,2270,0
20230712,170000,166054755,2270,2270,2270,2270,771
20230712,165900,166054755,2270,2270,2270,2270,0
20230712,165800,166054755,2270,2270,2270,2270,0
20230712,165700,166054755,2270,2270,2270,2270,0
20230712,165600,166054755,2270,2270,2270,2270,0
20230712,165500,166054755,2270,2270,2270,2270,0
20230712,165400,166054755,2270,2270,2270,2270,0
20230712,165300,166054755,2270,2270,2270,2270,0
20230712,165200,166054755,2270,2270,2270,2270,0
20230712,165100,166054755,2270,2270,2270,2270,0
20230712,165000,166054755,2270,2270,2270,2270,0
20230712,164900,166054755,2270,2270,2270,2270,0
20230712,164800,166054755,2270,2270,2270,2270,0
20230712,164700,166054755,2270,2270,2270,2270,0
20230712,164600,166054755,2270,2270,2270,2270,0
20230712,164500,166054755,2270,2270,2270,2270,0
20230712,164400,166054755,2270,2270,2270,2270,0
20230712,164300,166054755,2270,2270,2270,2270,0
20230712,164200,166054755,2270,2270,2270,2270,0
20230712,164100,166054755,2270,2270,2270,2270,0
20230712,164000,166054755,2270,2270,2270,2270,0
20230712,163900,166054755,2270,2270,2270,2270,0
20230712,163800,166054755,2270,2270,2270,2270,0
20230712,163700,166054755,2270,2270,2270,2270,0
20230712,163600,166054755,2270,2270,2270,2270,0
20230712,163500,166054755,2270,2270,2270,2270,0
20230712,163400,166054755,2270,2270,2270,2270,0
20230712,163300,166054755,2270,2270,2270,2270,0
20230712,163200,166054755,2270,2270,2270,2270,0
20230712,163100,166054755,2270,2270,2270,2270,0
20230712,163000,166054755,2270,2270,2270,2270,771
20230712,162900,166054755,2270,2270,2270,2270,0
20230712,162800,166054755,2270,2270,2270,2270,0
20230712,162700,166054755,2270,2270,2270,2270,0
20230712,162600,166054755,2270,2270,2270,2270,0
20230712,162500,166054755,2270,2270,2270,2270,0
20230712,162400,166054755,2270,2270,2270,2270,0
20230712,162300,166054755,2270,2270,2270,2270,0
20230712,162200,166054755,2270,2270,2270,2270,0
20230712,162100,166054755,2270,2270,2270,2270,0
20230712,162000,166054755,2270,2270,2270,2270,0
20230712,161900,166054755,2270,2270,2270,2270,0
20230712,161800,166054755,2270,2270,2270,2270,0
20230712,161700,166054755,2270,2270,2270,2270,0
20230712,161600,166054755,2270,2270,2270,2270,0
20230712,161500,166054755,2270,2270,2270,2270,0
20230712,161400,166054755,2270,2270,2270,2270,0
20230712,161300,166054755,2270,2270,2270,2270,0
20230712,161200,166054755,2270,2270,2270,2270,0
20230712,161100,166054755,2270,2270,2270,2270,0
20230712,161000,166054755,2270,2270,2270,2270,0
20230712,160900,166054755,2270,2270,2270,2270,0
20230712,160800,166054755,2270,2270,2270,2270,0
20230712,160700,166054755,2270,2270,2270,2270,0
20230712,160600,166054755,2270,2270,2270,2270,0
20230712,160500,166054755,2270,2270,2270,2270,0
20230712,160400,166054755,2270,2270,2270,2270,0
20230712,160300,166054755,2270,2270,2270,2270,0
20230712,160200,166054755,2270,2270,2270,2270,0
20230712,160100,166054755,2270,2270,2270,2270,0
20230712,160000,166054755,2270,2270,2270,2270,771
20230712,155900,166054755,2270,2270,2270,2270,0
20230712,155800,166054755,2270,2270,2270,2270,0
20230712,155700,166054755,2270,2270,2270,2270,0
20230712,155600,166054755,2270,2270,2270,2270,0
20230712,155500,166054755,2270,2270,2270,2270,0
20230712,155400,166054755,2270,2270,2270,2270,0
20230712,155300,166054755,2270,2270,2270,2270,0
20230712,155200,166054755,2270,2270,2270,2270,0
20230712,155100,166054755,2270,2270,2270,2270,0
20230712,155000,166054755,2270,2270,2270,2270,0
20230712,154900,166054755,2270,2270,2270,2270,0
20230712,154800,166054755,2270,2270,2270,2270,0
20230712,154700,166054755,2270,2270,2270,2270,0
20230712,154600,166054755,2270,2270,2270,2270,0
20230712,154500,166054755,2270,2270,2270,2270,0
20230712,154400,166054755,2270,2270,2270,2270,0
20230712,154300,166054755,2270,2270,2270,2270,0
20230712,154200,166054755,2270,2270,2270,2270,0
20230712,154100,166054755,2270,2270,2270,2270,0
20230712,154000,166054755,2270,2270,2270,2270,0
20230712,153900,166054755,2270,2270,2270,2270,0
20230712,153800,166054755,2270,2270,2270,2270,0
20230712,153700,166054755,2270,2270,2270,2270,0
20230712,153600,166054755,2270,2270,2270,2270,0
20230712,153500,166054755,2270,2270,2270,2270,0
20230712,153400,166054755,2270,2270,2270,2270,0
20230712,153300,166054755,2270,2270,2270,2270,0
20230712,153200,166054755,2270,2270,2270,2270,0
20230712,153100,166054755,2270,2270,2270,2270,0
20230712,153000,166054755,2270,2270,2270,2270,1542
20230712,152900,164304585,2265,2265,2265,2265,0
20230712,152800,164304585,2265,2265,2265,2265,0
20230712,152700,164304585,2265,2265,2265,2265,0
20230712,152600,164304585,2265,2265,2265,2265,0
20230712,152500,164304585,2265,2265,2265,2265,0
20230712,152400,164304585,2265,2265,2265,2265,0
20230712,152300,164304585,2265,2265,2265,2265,0
20230712,152200,164304585,2265,2265,2265,2265,0
20230712,152100,164304585,2265,2265,2265,2265,0
20230712,152000,164304585,2265,2265,2265,2265,0
20230712,151900,164304585,2265,2265,2265,2265,0
20230712,151800,164304585,2265,2265,2265,2265,0
20230712,151700,164304585,2265,2265,2265,2265,0
20230712,151600,164304585,2265,2265,2265,2265,0
20230712,151500,164304585,2265,2265,2265,2265,0
20230712,151400,164304585,2265,2265,2265,2265,0
20230712,151300,164304585,2265,2265,2265,2265,0
20230712,151200,164304585,2265,2265,2265,2265,0
20230712,151100,164304585,2265,2265,2265,2265,0
20230712,151000,164304585,2265,2260,2270,2260,1010
20230712,150900,162012015,2270,2270,2270,2270,0
20230712,150800,162012015,2270,2270,2270,2270,0
20230712,150700,162012015,2270,2270,2270,2270,0
20230712,150600,162012015,2270,2265,2270,2265,1100
20230712,150500,159515175,2270,2270,2270,2270,0
20230712,150400,159515175,2270,2270,2270,2270,0
20230712,150300,159515175,2270,2270,2270,2270,0
20230712,150200,159515175,2270,2270,2270,2270,0
20230712,150100,159515175,2270,2270,2270,2270,0
20230712,150000,159515175,2270,2265,2270,2265,897
20230712,145900,157479480,2255,2255,2255,2255,0
20230712,145800,157479480,2255,2255,2255,2255,0
20230712,145700,157479480,2255,2255,2255,2255,0
20230712,145600,157479480,2255,2255,2255,2255,0
20230712,145500,157479480,2255,2255,2255,2255,0
20230712,145400,157479480,2255,2255,2255,2255,2000
20230712,145300,152969480,2275,2275,2275,2275,0
20230712,145200,152969480,2275,2275,2275,2275,0
20230712,145100,152969480,2275,2275,2275,2275,0
20230712,145000,152969480,2275,2275,2275,2275,0
20230712,144900,152969480,2275,2265,2275,2265,2
20230712,144800,152964940,2275,2270,2275,2270,2
20230712,144700,152960395,2275,2260,2275,2260,27
20230712,144600,152899350,2275,2275,2275,2275,0
20230712,144500,152899350,2275,2275,2275,2275,0
20230712,144400,152899350,2275,2275,2275,2275,0
20230712,144300,152899350,2275,2275,2275,2275,1
20230712,144200,152897075,2260,2260,2260,2260,0
20230712,144100,152897075,2260,2260,2260,2260,0
20230712,144000,152897075,2260,2260,2260,2260,54
20230712,143900,152775035,2275,2275,2275,2275,0
20230712,143800,152775035,2275,2275,2275,2275,0
20230712,143700,152775035,2275,2270,2275,2270,760
20230712,143600,151046150,2270,2260,2270,2260,705
20230712,143500,149445850,2260,2260,2260,2260,166
20230712,143400,149070690,2255,2255,2255,2255,0
20230712,143300,149070690,2255,2255,2255,2255,0
20230712,143200,149070690,2255,2255,2255,2255,0
20230712,143100,149070690,2255,2255,2255,2255,0
20230712,143000,149070690,2255,2255,2255,2255,0
20230712,142900,149070690,2255,2255,2255,2255,0
20230712,142800,149070690,2255,2255,2255,2255,0
20230712,142700,149070690,2255,2255,2255,2255,6000
20230712,142600,135540690,2265,2265,2265,2265,0
20230712,142500,135540690,2265,2265,2265,2265,0
20230712,142400,135540690,2265,2265,2265,2265,0
20230712,142300,135540690,2265,2265,2265,2265,508
20230712,142200,134390070,2260,2260,2260,2260,0
20230712,142100,134390070,2260,2260,2260,2260,0
20230712,142000,134390070,2260,2260,2260,2260,0
20230712,141900,134390070,2260,2260,2260,2260,0
20230712,141800,134390070,2260,2260,2260,2260,0
20230712,141700,134390070,2260,2260,2260,2260,0
20230712,141600,134390070,2260,2260,2260,2260,0
20230712,141500,134390070,2260,2260,2260,2260,0
20230712,141400,134390070,2260,2260,2260,2260,0
20230712,141300,134390070,2260,2260,2260,2260,0
20230712,141200,134390070,2260,2260,2260,2260,0
20230712,141100,134390070,2260,2260,2260,2260,0
20230712,141000,134390070,2260,2260,2260,2260,0
20230712,140900,134390070,2260,2260,2260,2260,0
20230712,140800,134390070,2260,2260,2260,2260,0
20230712,140700,134390070,2260,2260,2260,2260,0
20230712,140600,134390070,2260,2260,2260,2260,0
20230712,140500,134390070,2260,2260,2260,2260,1
20230712,140400,134387810,2265,2265,2265,2265,0
20230712,140300,134387810,2265,2265,2265,2265,0
20230712,140200,134387810,2265,2265,2265,2265,0
20230712,140100,134387810,2265,2265,2265,2265,0
20230712,140000,134387810,2265,2265,2265,2265,0
20230712,135900,134387810,2265,2265,2265,2265,0
20230712,135800,134387810,2265,2265,2265,2265,0
20230712,135700,134387810,2265,2265,2265,2265,0
20230712,135600,134387810,2265,2265,2265,2265,0
20230712,135500,134387810,2265,2265,2265,2265,0
20230712,135400,134387810,2265,2265,2265,2265,0
20230712,135300,134387810,2265,2265,2265,2265,0
20230712,135200,134387810,2265,2265,2265,2265,0
20230712,135100,134387810,2265,2265,2265,2265,286
20230712,135000,133740020,2265,2265,2265,2265,0
20230712,134900,133740020,2265,2265,2265,2265,0
20230712,134800,133740020,2265,2265,2265,2265,0
20230712,134700,133740020,2265,2265,2265,2265,0
20230712,134600,133740020,2265,2265,2265,2265,0
20230712,134500,133740020,2265,2265,2265,2265,0
20230712,134400,133740020,2265,2265,2265,2265,0
20230712,134300,133740020,2265,2265,2265,2265,0
20230712,134200,133740020,2265,2265,2265,2265,0
20230712,134100,133740020,2265,2265,2265,2265,0
20230712,134000,133740020,2265,2265,2265,2265,0
20230712,133900,133740020,2265,2265,2265,2265,0
20230712,133800,133740020,2265,2265,2265,2265,0
20230712,133700,133740020,2265,2265,2265,2265,0
20230712,133600,133740020,2265,2265,2265,2265,0
20230712,133500,133740020,2265,2265,2265,2265,0
20230712,133400,133740020,2265,2265,2265,2265,0
20230712,133300,133740020,2265,2265,2265,2265,0
20230712,133200,133740020,2265,2265,2265,2265,0
20230712,133100,133740020,2265,2265,2265,2265,0
20230712,133000,133740020,2265,2265,2265,2265,0
20230712,132900,133740020,2265,2265,2265,2265,0
20230712,132800,133740020,2265,2265,2265,2265,0
20230712,132700,133740020,2265,2265,2265,2265,1
20230712,132600,133737755,2255,2255,2255,2255,0
20230712,132500,133737755,2255,2255,2255,2255,0
20230712,132400,133737755,2255,2255,2255,2255,0
20230712,132300,133737755,2255,2255,2255,2255,500
20230712,132200,132610255,2255,2255,2255,2255,0
20230712,132100,132610255,2255,2255,2255,2255,0
20230712,132000,132610255,2255,2255,2255,2255,0
20230712,131900,132610255,2255,2255,2255,2255,0
20230712,131800,132610255,2255,2255,2255,2255,0
20230712,131700,132610255,2255,2255,2255,2255,0
20230712,131600,132610255,2255,2255,2255,2255,0
20230712,131500,132610255,2255,2255,2255,2255,0
20230712,131400,132610255,2255,2255,2255,2255,0
20230712,131300,132610255,2255,2255,2255,2255,0
20230712,131200,132610255,2255,2255,2255,2255,0
20230712,131100,132610255,2255,2255,2255,2255,0
20230712,131000,132610255,2255,2255,2255,2255,0
20230712,130900,132610255,2255,2255,2255,2255,50
20230712,130800,132497505,2255,2255,2255,2255,0
20230712,130700,132497505,2255,2255,2255,2255,0
20230712,130600,132497505,2255,2255,2255,2255,0
20230712,130500,132497505,2255,2255,2255,2255,0
20230712,130400,132497505,2255,2255,2255,2255,0
20230712,130300,132497505,2255,2255,2255,2255,0
20230712,130200,132497505,2255,2255,2255,2255,0
20230712,130100,132497505,2255,2255,2255,2255,0
20230712,130000,132497505,2255,2255,2255,2255,0
20230712,125900,132497505,2255,2255,2255,2255,2156
20230712,125800,127635725,2255,2255,2255,2255,0
20230712,125700,127635725,2255,2255,2255,2255,0
20230712,125600,127635725,2255,2255,2255,2255,0
20230712,125500,127635725,2255,2255,2255,2255,2346
20230712,125400,122345495,2255,2255,2255,2255,0
20230712,125300,122345495,2255,2255,2255,2255,0
20230712,125200,122345495,2255,2255,2255,2255,0
20230712,125100,122345495,2255,2255,2255,2255,50
20230712,125000,122232745,2255,2255,2255,2255,6000
20230712,124900,108702745,2260,2260,2260,2260,0
20230712,124800,108702745,2260,2260,2260,2260,0
20230712,124700,108702745,2260,2260,2260,2260,0
20230712,124600,108702745,2260,2260,2260,2260,500
20230712,124500,107572745,2260,2265,2265,2260,100
20230712,124400,107346740,2260,2260,2260,2260,0
20230712,124300,107346740,2260,2260,2260,2260,0
20230712,124200,107346740,2260,2260,2260,2260,0
20230712,124100,107346740,2260,2260,2260,2260,0
20230712,124000,107346740,2260,2260,2260,2260,0
20230712,123900,107346740,2260,2260,2260,2260,0
20230712,123800,107346740,2260,2260,2260,2260,0
20230712,123700,107346740,2260,2260,2260,2260,0
20230712,123600,107346740,2260,2260,2260,2260,0
20230712,123500,107346740,2260,2260,2260,2260,0
20230712,123400,107346740,2260,2260,2260,2260,0
20230712,123300,107346740,2260,2260,2260,2260,0
20230712,123200,107346740,2260,2260,2260,2260,0
20230712,123100,107346740,2260,2260,2260,2260,12
20230712,123000,107319620,2265,2265,2265,2265,0
20230712,122900,107319620,2265,2265,2265,2265,0
20230712,122800,107319620,2265,2265,2265,2265,0
20230712,122700,107319620,2265,2265,2265,2265,0
20230712,122600,107319620,2265,2265,2265,2265,0
20230712,122500,107319620,2265,2265,2265,2265,0
20230712,122400,107319620,2265,2265,2265,2265,0
20230712,122300,107319620,2265,2265,2265,2265,0
20230712,122200,107319620,2265,2265,2265,2265,0
20230712,122100,107319620,2265,2265,2265,2265,169
20230712,122000,106936835,2255,2255,2255,2255,0
20230712,121900,106936835,2255,2255,2255,2255,0
20230712,121800,106936835,2255,2255,2255,2255,0
20230712,121700,106936835,2255,2255,2255,2255,0
20230712,121600,106936835,2255,2255,2255,2255,0
20230712,121500,106936835,2255,2255,2255,2255,0
20230712,121400,106936835,2255,2260,2260,2255,1890
20230712,121300,102672885,2265,2265,2265,2265,0
20230712,121200,102672885,2265,2265,2265,2265,0
20230712,121100,102672885,2265,2265,2265,2265,0
20230712,121000,102672885,2265,2265,2265,2265,0
20230712,120900,102672885,2265,2265,2265,2265,0
20230712,120800,102672885,2265,2265,2265,2265,0
20230712,120700,102672885,2265,2265,2265,2265,186
20230712,120600,102251595,2260,2260,2260,2260,0
20230712,120500,102251595,2260,2260,2260,2260,442
20230712,120400,101252675,2265,2265,2265,2265,0
20230712,120300,101252675,2265,2265,2265,2265,0
20230712,120200,101252675,2265,2265,2265,2265,0
20230712,120100,101252675,2265,2265,2265,2265,0
20230712,120000,101252675,2265,2265,2265,2265,0
20230712,115900,101252675,2265,2265,2265,2265,0
20230712,115800,101252675,2265,2265,2265,2265,0
20230712,115700,101252675,2265,2265,2265,2265,0
20230712,115600,101252675,2265,2265,2265,2265,0
20230712,115500,101252675,2265,2265,2265,2265,0
20230712,115400,101252675,2265,2265,2265,2265,20
20230712,115300,101207375,2265,2265,2265,2265,0
20230712,115200,101207375,2265,2265,2265,2265,0
20230712,115100,101207375,2265,2265,2265,2265,0
20230712,115000,101207375,2265,2265,2265,2265,0
20230712,114900,101207375,2265,2265,2265,2265,9
20230712,114800,101186990,2265,2265,2265,2265,0
20230712,114700,101186990,2265,2265,2265,2265,0
20230712,114600,101186990,2265,2265,2265,2265,0
20230712,114500,101186990,2265,2265,2265,2265,0
20230712,114400,101186990,2265,2265,2265,2265,0
20230712,114300,101186990,2265,2265,2265,2265,0
20230712,114200,101186990,2265,2265,2265,2265,0
20230712,114100,101186990,2265,2265,2265,2265,0
20230712,114000,101186990,2265,2265,2265,2265,0
20230712,113900,101186990,2265,2265,2265,2265,0
20230712,113800,101186990,2265,2265,2265,2265,0
20230712,113700,101186990,2265,2265,2265,2265,3
20230712,113600,101180195,2265,2265,2265,2265,0
20230712,113500,101180195,2265,2265,2265,2265,0
20230712,113400,101180195,2265,2260,2265,2260,88
20230712,113300,100980900,2265,2265,2265,2265,0
20230712,113200,100980900,2265,2265,2265,2265,0
20230712,113100,100980900,2265,2265,2265,2265,0
20230712,113000,100980900,2265,2265,2265,2265,0
20230712,112900,100980900,2265,2265,2265,2265,0
20230712,112800,100980900,2265,2265,2265,2265,0
20230712,112700,100980900,2265,2265,2265,2265,0
20230712,112600,100980900,2265,2265,2265,2265,0
20230712,112500,100980900,2265,2260,2265,2260,10
20230712,112400,100958285,2260,2260,2260,2260,144
20230712,112300,100632845,2255,2255,2255,2255,0
20230712,112200,100632845,2255,2255,2255,2255,32
20230712,112100,100560685,2260,2260,2260,2260,662
20230712,112000,99064565,2265,2265,2265,2265,0
20230712,111900,99064565,2265,2265,2265,2265,0
20230712,111800,99064565,2265,2265,2265,2265,0
20230712,111700,99064565,2265,2265,2265,2265,0
20230712,111600,99064565,2265,2265,2265,2265,0
20230712,111500,99064565,2265,2265,2265,2265,0
20230712,111400,99064565,2265,2265,2265,2265,0
20230712,111300,99064565,2265,2265,2265,2265,0
20230712,111200,99064565,2265,2265,2265,2265,0
20230712,111100,99064565,2265,2265,2265,2265,0
20230712,111000,99064565,2265,2265,2265,2265,3
20230712,110900,99057770,2260,2260,2260,2260,0
20230712,110800,99057770,2260,2260,2260,2260,0
20230712,110700,99057770,2260,2260,2260,2260,100
20230712,110600,98831770,2255,2255,2255,2255,0
20230712,110500,98831770,2255,2255,2255,2255,0
20230712,110400,98831770,2255,2255,2255,2255,0
20230712,110300,98831770,2255,2255,2255,2255,0
20230712,110200,98831770,2255,2255,2255,2255,0
20230712,110100,98831770,2255,2255,2255,2255,0
20230712,110000,98831770,2255,2255,2255,2255,0
20230712,105900,98831770,2255,2255,2255,2255,0
20230712,105800,98831770,2255,2255,2255,2255,0
20230712,105700,98831770,2255,2255,2255,2255,0
20230712,105600,98831770,2255,2255,2255,2255,0
20230712,105500,98831770,2255,2255,2255,2255,0
20230712,105400,98831770,2255,2255,2255,2255,26
20230712,105300,98773140,2255,2255,2255,2255,0
20230712,105200,98773140,2255,2255,2255,2255,0
20230712,105100,98773140,2255,2255,2255,2255,0
20230712,105000,98773140,2255,2255,2255,2255,1
20230712,104900,98770885,2265,2265,2265,2265,0
20230712,104800,98770885,2265,2265,2265,2265,0
20230712,104700,98770885,2265,2265,2265,2265,16
20230712,104600,98734645,2270,2270,2270,2270,0
20230712,104500,98734645,2270,2265,2270,2265,445
20230712,104400,97726705,2265,2265,2265,2265,0
20230712,104300,97726705,2265,2265,2265,2265,106
20230712,104200,97486615,2265,2255,2265,2255,6994
20230712,104100,81695205,2255,2255,2255,2255,5000
20230712,104000,70420205,2255,2255,2255,2255,0
20230712,103900,70420205,2255,2255,2255,2255,1
20230712,103800,70417950,2255,2255,2255,2255,90
20230712,103700,70215000,2260,2260,2260,2260,0
20230712,103600,70215000,2260,2260,2260,2260,496
20230712,103500,69094040,2260,2260,2260,2260,0
20230712,103400,69094040,2260,2260,2260,2260,0
20230712,103300,69094040,2260,2260,2260,2260,0
20230712,103200,69094040,2260,2260,2260,2260,1
20230712,103100,69091780,2250,2250,2250,2250,0
20230712,103000,69091780,2250,2250,2250,2250,0
20230712,102900,69091780,2250,2250,2250,2250,1
20230712,102800,69089530,2265,2265,2265,2265,0
20230712,102700,69089530,2265,2265,2265,2265,0
20230712,102600,69089530,2265,2265,2265,2265,0
20230712,102500,69089530,2265,2265,2265,2265,0
20230712,102400,69089530,2265,2265,2265,2265,0
20230712,102300,69089530,2265,2265,2265,2265,1
20230712,102200,69087265,2265,2265,2265,2265,0
20230712,102100,69087265,2265,2265,2265,2265,0
20230712,102000,69087265,2265,2255,2265,2255,2027
20230712,101900,64516110,2275,2250,2275,2250,6846
20230712,101800,49094120,2255,2255,2255,2255,0
20230712,101700,49094120,2255,2255,2255,2255,0
20230712,101600,49094120,2255,2255,2255,2255,0
20230712,101500,49094120,2255,2255,2255,2255,0
20230712,101400,49094120,2255,2255,2255,2255,0
20230712,101300,49094120,2255,2255,2255,2255,0
20230712,101200,49094120,2255,2255,2255,2255,0
20230712,101100,49094120,2255,2255,2255,2255,0
20230712,101000,49094120,2255,2255,2255,2255,4783
20230712,100900,38308455,2255,2255,2255,2255,1
20230712,100800,38306200,2275,2275,2275,2275,0
20230712,100700,38306200,2275,2275,2275,2275,0
20230712,100600,38306200,2275,2275,2275,2275,0
20230712,100500,38306200,2275,2275,2275,2275,0
20230712,100400,38306200,2275,2275,2275,2275,0
20230712,100300,38306200,2275,2275,2275,2275,0
20230712,100200,38306200,2275,2275,2275,2260,509
20230712,100100,37155725,2260,2260,2260,2260,5000
20230712,100000,25855725,2275,2260,2275,2260,4293
20230712,095900,16152370,2260,2260,2260,2260,3000
20230712,095800,9372370,2265,2265,2265,2265,561
20230712,095700,8101705,2265,2265,2265,2265,0
20230712,095600,8101705,2265,2265,2265,2265,0
20230712,095500,8101705,2265,2265,2265,2265,0
20230712,095400,8101705,2265,2270,2285,2265,574
20230712,095300,6800045,2270,2270,2270,2270,0
20230712,095200,6800045,2270,2270,2270,2270,0
20230712,095100,6800045,2270,2270,2270,2270,0
20230712,095000,6800045,2270,2270,2270,2270,0
20230712,094900,6800045,2270,2270,2270,2270,0
20230712,094800,6800045,2270,2270,2270,2270,0
20230712,094700,6800045,2270,2270,2270,2270,1038
20230712,094600,4443785,2270,2270,2270,2270,2
20230712,094500,4439245,2285,2285,2285,2285,0
20230712,094400,4439245,2285,2285,2285,2285,0
20230712,094300,4439245,2285,2285,2285,2285,0
20230712,094200,4439245,2285,2285,2285,2285,0
20230712,094100,4439245,2285,2285,2285,2285,0
20230712,094000,4439245,2285,2285,2285,2285,0
20230712,093900,4439245,2285,2285,2285,2285,0
20230712,093800,4439245,2285,2285,2285,2285,3
20230712,093700,4432390,2285,2285,2285,2285,1
20230712,093600,4430105,2285,2285,2285,2285,3
20230712,093500,4423250,2285,2285,2285,2285,3
20230712,093400,4416395,2280,2280,2280,2280,729
20230712,093300,2754275,2280,2280,2280,2280,0
20230712,093200,2754275,2280,2280,2280,2280,0
20230712,093100,2754275,2280,2280,2280,2280,0
20230712,093000,2754275,2280,2280,2280,2280,0
20230712,092900,2754275,2280,2280,2280,2280,0
20230712,092800,2754275,2280,2280,2280,2280,3
20230712,092700,2747435,2285,2285,2285,2285,0
20230712,092600,2747435,2285,2285,2285,2285,0
20230712,092500,2747435,2285,2285,2285,2285,9
20230712,092400,2726870,2285,2285,2285,2285,0
20230712,092300,2726870,2285,2285,2285,2285,0
20230712,092200,2726870,2285,2285,2285,2285,0
20230712,092100,2726870,2285,2285,2285,2285,0
20230712,092000,2726870,2285,2285,2285,2285,0
20230712,091900,2726870,2285,2285,2285,2285,0
20230712,091800,2726870,2285,2285,2285,2285,0
20230712,091700,2726870,2285,2285,2285,2285,0
20230712,091600,2726870,2285,2285,2285,2285,0
20230712,091500,2726870,2285,2275,2285,2275,300
20230712,091400,2044275,2275,2275,2275,2275,0
20230712,091300,2044275,2275,2275,2275,2275,0
20230712,091200,2044275,2275,2275,2275,2275,0
20230712,091100,2044275,2275,2275,2275,2275,0
20230712,091000,2044275,2275,2275,2275,2275,1
20230712,090900,2042000,2275,2270,2275,2270,15
20230712,090800,2007925,2260,2275,2275,2260,141
20230712,090700,1689250,2275,2275,2275,2275,701
20230712,090600,94475,2295,2295,2295,2295,3
20230712,090500,87590,2305,2305,2305,2305,0
20230712,090400,87590,2305,2305,2305,2305,0
20230712,090300,87590,2305,2305,2305,2305,0
20230712,090200,87590,2305,2305,2305,2305,0
20230712,090100,87590,2305,2305,2305,2305,0
20230712,090000,87590,2305,2305,2305,2305,38