KissMeData/036710/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191400,200629665,2930,2930,2930,2930,6020
20230712,191300,200629665,2930,2930,2930,2930,0
20230712,191200,200629665,2930,2930,2930,2930,0
20230712,191100,200629665,2930,2930,2930,2930,0
20230712,191000,200629665,2930,2930,2930,2930,0
20230712,190900,200629665,2930,2930,2930,2930,0
20230712,190800,200629665,2930,2930,2930,2930,0
20230712,190700,200629665,2930,2930,2930,2930,0
20230712,190600,200629665,2930,2930,2930,2930,0
20230712,190500,200629665,2930,2930,2930,2930,0
20230712,190400,200629665,2930,2930,2930,2930,0
20230712,190300,200629665,2930,2930,2930,2930,0
20230712,190200,200629665,2930,2930,2930,2930,0
20230712,190100,200629665,2930,2930,2930,2930,0
20230712,190000,200629665,2930,2930,2930,2930,0
20230712,185900,200629665,2930,2930,2930,2930,0
20230712,185800,200629665,2930,2930,2930,2930,0
20230712,185700,200629665,2930,2930,2930,2930,0
20230712,185600,200629665,2930,2930,2930,2930,0
20230712,185500,200629665,2930,2930,2930,2930,0
20230712,185400,200629665,2930,2930,2930,2930,0
20230712,185300,200629665,2930,2930,2930,2930,0
20230712,185200,200629665,2930,2930,2930,2930,0
20230712,185100,200629665,2930,2930,2930,2930,0
20230712,185000,200629665,2930,2930,2930,2930,0
20230712,184900,200629665,2930,2930,2930,2930,0
20230712,184800,200629665,2930,2930,2930,2930,0
20230712,184700,200629665,2930,2930,2930,2930,0
20230712,184600,200629665,2930,2930,2930,2930,0
20230712,184500,200629665,2930,2930,2930,2930,0
20230712,184400,200629665,2930,2930,2930,2930,6020
20230712,184300,200629665,2930,2930,2930,2930,0
20230712,184200,200629665,2930,2930,2930,2930,0
20230712,184100,200629665,2930,2930,2930,2930,0
20230712,184000,200629665,2930,2930,2930,2930,0
20230712,183900,200629665,2930,2930,2930,2930,0
20230712,183800,200629665,2930,2930,2930,2930,0
20230712,183700,200629665,2930,2930,2930,2930,0
20230712,183600,200629665,2930,2930,2930,2930,0
20230712,183500,200629665,2930,2930,2930,2930,0
20230712,183400,200629665,2930,2930,2930,2930,0
20230712,183300,200629665,2930,2930,2930,2930,0
20230712,183200,200629665,2930,2930,2930,2930,0
20230712,183100,200629665,2930,2930,2930,2930,0
20230712,183000,200629665,2930,2930,2930,2930,0
20230712,182900,200629665,2930,2930,2930,2930,0
20230712,182800,200629665,2930,2930,2930,2930,0
20230712,182700,200629665,2930,2930,2930,2930,0
20230712,182600,200629665,2930,2930,2930,2930,0
20230712,182500,200629665,2930,2930,2930,2930,0
20230712,182400,200629665,2930,2930,2930,2930,0
20230712,182300,200629665,2930,2930,2930,2930,0
20230712,182200,200629665,2930,2930,2930,2930,0
20230712,182100,200629665,2930,2930,2930,2930,0
20230712,182000,200629665,2930,2930,2930,2930,0
20230712,181900,200629665,2930,2930,2930,2930,0
20230712,181800,200629665,2930,2930,2930,2930,0
20230712,181700,200629665,2930,2930,2930,2930,0
20230712,181600,200629665,2930,2930,2930,2930,0
20230712,181500,200629665,2930,2930,2930,2930,0
20230712,181400,200629665,2930,2930,2930,2930,6020
20230712,181300,200629665,2930,2930,2930,2930,0
20230712,181200,200629665,2930,2930,2930,2930,0
20230712,181100,200629665,2930,2930,2930,2930,0
20230712,181000,200629665,2930,2930,2930,2930,0
20230712,180900,200629665,2930,2930,2930,2930,0
20230712,180800,200629665,2930,2930,2930,2930,0
20230712,180700,200629665,2930,2930,2930,2930,0
20230712,180600,200629665,2930,2930,2930,2930,0
20230712,180500,200629665,2930,2930,2930,2930,0
20230712,180400,200629665,2930,2930,2930,2930,0
20230712,180300,200629665,2930,2930,2930,2930,0
20230712,180200,200629665,2930,2930,2930,2930,0
20230712,180100,200629665,2930,2930,2930,2930,0
20230712,180000,200629665,2930,2930,2930,2930,0
20230712,175900,200629665,2930,2930,2930,2930,0
20230712,175800,200629665,2930,2930,2930,2930,0
20230712,175700,200629665,2930,2930,2930,2930,0
20230712,175600,200629665,2930,2930,2930,2930,0
20230712,175500,200629665,2930,2930,2930,2930,0
20230712,175400,200629665,2930,2930,2930,2930,0
20230712,175300,200629665,2930,2930,2930,2930,0
20230712,175200,200629665,2930,2930,2930,2930,0
20230712,175100,200629665,2930,2930,2930,2930,0
20230712,175000,200629665,2930,2930,2930,2930,0
20230712,174900,200629665,2930,2930,2930,2930,0
20230712,174800,200629665,2930,2930,2930,2930,0
20230712,174700,200629665,2930,2930,2930,2930,0
20230712,174600,200629665,2930,2930,2930,2930,0
20230712,174500,200629665,2930,2930,2930,2930,0
20230712,174400,200629665,2930,2930,2930,2930,6020
20230712,174300,200629665,2930,2930,2930,2930,0
20230712,174200,200629665,2930,2930,2930,2930,0
20230712,174100,200629665,2930,2930,2930,2930,0
20230712,174000,200629665,2930,2930,2930,2930,0
20230712,173900,200629665,2930,2930,2930,2930,0
20230712,173800,200629665,2930,2930,2930,2930,0
20230712,173700,200629665,2930,2930,2930,2930,0
20230712,173600,200629665,2930,2930,2930,2930,0
20230712,173500,200629665,2930,2930,2930,2930,0
20230712,173400,200629665,2930,2930,2930,2930,0
20230712,173300,200629665,2930,2930,2930,2930,0
20230712,173200,200629665,2930,2930,2930,2930,0
20230712,173100,200629665,2930,2930,2930,2930,0
20230712,173000,200629665,2930,2930,2930,2930,0
20230712,172900,200629665,2930,2930,2930,2930,0
20230712,172800,200629665,2930,2930,2930,2930,0
20230712,172700,200629665,2930,2930,2930,2930,0
20230712,172600,200629665,2930,2930,2930,2930,0
20230712,172500,200629665,2930,2930,2930,2930,0
20230712,172400,200629665,2930,2930,2930,2930,0
20230712,172300,200629665,2930,2930,2930,2930,0
20230712,172200,200629665,2930,2930,2930,2930,0
20230712,172100,200629665,2930,2930,2930,2930,0
20230712,172000,200629665,2930,2930,2930,2930,0
20230712,171900,200629665,2930,2930,2930,2930,0
20230712,171800,200629665,2930,2930,2930,2930,0
20230712,171700,200629665,2930,2930,2930,2930,0
20230712,171600,200629665,2930,2930,2930,2930,0
20230712,171500,200629665,2930,2930,2930,2930,0
20230712,171400,200629665,2930,2930,2930,2930,6020
20230712,171300,200629665,2930,2930,2930,2930,0
20230712,171200,200629665,2930,2930,2930,2930,0
20230712,171100,200629665,2930,2930,2930,2930,0
20230712,171000,200629665,2930,2930,2930,2930,0
20230712,170900,200629665,2930,2930,2930,2930,0
20230712,170800,200629665,2930,2930,2930,2930,0
20230712,170700,200629665,2930,2930,2930,2930,0
20230712,170600,200629665,2930,2930,2930,2930,0
20230712,170500,200629665,2930,2930,2930,2930,0
20230712,170400,200629665,2930,2930,2930,2930,0
20230712,170300,200629665,2930,2930,2930,2930,0
20230712,170200,200629665,2930,2930,2930,2930,0
20230712,170100,200629665,2930,2930,2930,2930,0
20230712,170000,200629665,2930,2930,2930,2930,0
20230712,165900,200629665,2930,2930,2930,2930,0
20230712,165800,200629665,2930,2930,2930,2930,0
20230712,165700,200629665,2930,2930,2930,2930,0
20230712,165600,200629665,2930,2930,2930,2930,0
20230712,165500,200629665,2930,2930,2930,2930,0
20230712,165400,200629665,2930,2930,2930,2930,0
20230712,165300,200629665,2930,2930,2930,2930,0
20230712,165200,200629665,2930,2930,2930,2930,0
20230712,165100,200629665,2930,2930,2930,2930,0
20230712,165000,200629665,2930,2930,2930,2930,0
20230712,164900,200629665,2930,2930,2930,2930,0
20230712,164800,200629665,2930,2930,2930,2930,0
20230712,164700,200629665,2930,2930,2930,2930,0
20230712,164600,200629665,2930,2930,2930,2930,0
20230712,164500,200629665,2930,2930,2930,2930,0
20230712,164400,200629665,2930,2930,2930,2930,6020
20230712,164300,200629665,2930,2930,2930,2930,0
20230712,164200,200629665,2930,2930,2930,2930,0
20230712,164100,200629665,2930,2930,2930,2930,0
20230712,164000,200629665,2930,2930,2930,2930,0
20230712,163900,200629665,2930,2930,2930,2930,0
20230712,163800,200629665,2930,2930,2930,2930,0
20230712,163700,200629665,2930,2930,2930,2930,0
20230712,163600,200629665,2930,2930,2930,2930,0
20230712,163500,200629665,2930,2930,2930,2930,0
20230712,163400,200629665,2930,2930,2930,2930,0
20230712,163300,200629665,2930,2930,2930,2930,0
20230712,163200,200629665,2930,2930,2930,2930,0
20230712,163100,200629665,2930,2930,2930,2930,0
20230712,163000,200629665,2930,2930,2930,2930,0
20230712,162900,200629665,2930,2930,2930,2930,0
20230712,162800,200629665,2930,2930,2930,2930,0
20230712,162700,200629665,2930,2930,2930,2930,0
20230712,162600,200629665,2930,2930,2930,2930,0
20230712,162500,200629665,2930,2930,2930,2930,0
20230712,162400,200629665,2930,2930,2930,2930,0
20230712,162300,200629665,2930,2930,2930,2930,0
20230712,162200,200629665,2930,2930,2930,2930,0
20230712,162100,200629665,2930,2930,2930,2930,0
20230712,162000,200629665,2930,2930,2930,2930,0
20230712,161900,200629665,2930,2930,2930,2930,0
20230712,161800,200629665,2930,2930,2930,2930,0
20230712,161700,200629665,2930,2930,2930,2930,0
20230712,161600,200629665,2930,2930,2930,2930,0
20230712,161500,200629665,2930,2930,2930,2930,0
20230712,161400,200629665,2930,2930,2930,2930,6020
20230712,161300,200629665,2930,2930,2930,2930,0
20230712,161200,200629665,2930,2930,2930,2930,0
20230712,161100,200629665,2930,2930,2930,2930,0
20230712,161000,200629665,2930,2930,2930,2930,0
20230712,160900,200629665,2930,2930,2930,2930,0
20230712,160800,200629665,2930,2930,2930,2930,0
20230712,160700,200629665,2930,2930,2930,2930,0
20230712,160600,200629665,2930,2930,2930,2930,0
20230712,160500,200629665,2930,2930,2930,2930,0
20230712,160400,200629665,2930,2930,2930,2930,0
20230712,160300,200629665,2930,2930,2930,2930,0
20230712,160200,200629665,2930,2930,2930,2930,0
20230712,160100,200629665,2930,2930,2930,2930,0
20230712,160000,200629665,2930,2930,2930,2930,0
20230712,155900,200629665,2930,2930,2930,2930,0
20230712,155800,200629665,2930,2930,2930,2930,0
20230712,155700,200629665,2930,2930,2930,2930,0
20230712,155600,200629665,2930,2930,2930,2930,0
20230712,155500,200629665,2930,2930,2930,2930,0
20230712,155400,200629665,2930,2930,2930,2930,0
20230712,155300,200629665,2930,2930,2930,2930,0
20230712,155200,200629665,2930,2930,2930,2930,0
20230712,155100,200629665,2930,2930,2930,2930,0
20230712,155000,200629665,2930,2930,2930,2930,0
20230712,154900,200629665,2930,2930,2930,2930,0
20230712,154800,200629665,2930,2930,2930,2930,0
20230712,154700,200629665,2930,2930,2930,2930,0
20230712,154600,200629665,2930,2930,2930,2930,0
20230712,154500,200629665,2930,2930,2930,2930,0
20230712,154400,200629665,2930,2930,2930,2930,6020
20230712,154300,200629665,2930,2930,2930,2930,0
20230712,154200,200629665,2930,2930,2930,2930,0
20230712,154100,200629665,2930,2930,2930,2930,0
20230712,154000,200629665,2930,2930,2930,2930,0
20230712,153900,200629665,2930,2930,2930,2930,0
20230712,153800,200629665,2930,2930,2930,2930,0
20230712,153700,200629665,2930,2930,2930,2930,0
20230712,153600,200629665,2930,2930,2930,2930,0
20230712,153500,200629665,2930,2930,2930,2930,0
20230712,153400,200629665,2930,2930,2930,2930,0
20230712,153300,200629665,2930,2930,2930,2930,0
20230712,153200,200629665,2930,2930,2930,2930,0
20230712,153100,200629665,2930,2930,2930,2930,0
20230712,153000,200629665,2930,2930,2930,2930,6020
20230712,152900,182991065,2920,2920,2920,2920,0
20230712,152800,182991065,2920,2920,2920,2920,0
20230712,152700,182991065,2920,2920,2920,2920,0
20230712,152600,182991065,2920,2920,2920,2920,0
20230712,152500,182991065,2920,2920,2920,2920,0
20230712,152400,182991065,2920,2920,2920,2920,0
20230712,152300,182991065,2920,2920,2920,2920,0
20230712,152200,182991065,2920,2920,2920,2920,0
20230712,152100,182991065,2920,2920,2920,2920,0
20230712,152000,182991065,2920,2920,2920,2920,0
20230712,151900,182991065,2920,2920,2920,2920,16
20230712,151800,182944345,2920,2915,2920,2915,424
20230712,151700,181708345,2910,2910,2910,2910,0
20230712,151600,181708345,2910,2910,2910,2910,4
20230712,151500,181696705,2915,2915,2915,2915,0
20230712,151400,181696705,2915,2915,2915,2915,0
20230712,151300,181696705,2915,2915,2915,2915,0
20230712,151200,181696705,2915,2915,2915,2915,100
20230712,151100,181405205,2915,2915,2915,2915,11
20230712,151000,181373140,2910,2910,2910,2910,330
20230712,150900,180412840,2905,2905,2905,2905,3000
20230712,150800,171697840,2905,2905,2905,2905,0
20230712,150700,171697840,2905,2905,2905,2905,1100
20230712,150600,168502340,2905,2905,2905,2905,0
20230712,150500,168502340,2905,2905,2905,2905,0
20230712,150400,168502340,2905,2905,2905,2905,0
20230712,150300,168502340,2905,2905,2905,2905,500
20230712,150200,167049840,2905,2905,2905,2905,0
20230712,150100,167049840,2905,2905,2905,2905,990
20230712,150000,164173890,2900,2900,2900,2900,4
20230712,145900,164162290,2900,2900,2900,2900,0
20230712,145800,164162290,2900,2900,2900,2900,0
20230712,145700,164162290,2900,2900,2900,2900,0
20230712,145600,164162290,2900,2900,2900,2900,11
20230712,145500,164130390,2900,2900,2900,2900,0
20230712,145400,164130390,2900,2900,2900,2900,0
20230712,145300,164130390,2900,2900,2900,2900,0
20230712,145200,164130390,2900,2900,2900,2900,50
20230712,145100,163985390,2900,2900,2900,2900,0
20230712,145000,163985390,2900,2900,2900,2900,0
20230712,144900,163985390,2900,2900,2900,2900,0
20230712,144800,163985390,2900,2900,2900,2900,0
20230712,144700,163985390,2900,2900,2900,2900,0
20230712,144600,163985390,2900,2900,2900,2900,20
20230712,144500,163927390,2900,2900,2900,2900,10
20230712,144400,163898390,2900,2900,2900,2900,0
20230712,144300,163898390,2900,2900,2900,2900,0
20230712,144200,163898390,2900,2900,2900,2900,0
20230712,144100,163898390,2900,2900,2900,2900,0
20230712,144000,163898390,2900,2900,2900,2900,0
20230712,143900,163898390,2900,2900,2900,2900,0
20230712,143800,163898390,2900,2900,2900,2900,0
20230712,143700,163898390,2900,2900,2900,2900,500
20230712,143600,162448390,2905,2905,2905,2905,0
20230712,143500,162448390,2905,2905,2905,2905,0
20230712,143400,162448390,2905,2905,2905,2905,0
20230712,143300,162448390,2905,2905,2905,2905,0
20230712,143200,162448390,2905,2905,2905,2905,10
20230712,143100,162419340,2905,2905,2905,2905,0
20230712,143000,162419340,2905,2905,2905,2905,1000
20230712,142900,159514340,2900,2900,2900,2900,0
20230712,142800,159514340,2900,2900,2900,2900,100
20230712,142700,159224340,2910,2910,2910,2910,0
20230712,142600,159224340,2910,2910,2910,2910,0
20230712,142500,159224340,2910,2910,2910,2910,0
20230712,142400,159224340,2910,2910,2910,2910,0
20230712,142300,159224340,2910,2910,2910,2910,0
20230712,142200,159224340,2910,2910,2910,2910,103
20230712,142100,158924610,2910,2910,2910,2910,0
20230712,142000,158924610,2910,2910,2910,2910,0
20230712,141900,158924610,2910,2910,2910,2910,0
20230712,141800,158924610,2910,2910,2910,2910,0
20230712,141700,158924610,2910,2910,2910,2910,0
20230712,141600,158924610,2910,2910,2910,2910,5
20230712,141500,158910060,2910,2910,2910,2910,0
20230712,141400,158910060,2910,2910,2910,2910,3
20230712,141300,158901330,2905,2905,2905,2905,0
20230712,141200,158901330,2905,2905,2905,2905,0
20230712,141100,158901330,2905,2905,2905,2905,0
20230712,141000,158901330,2905,2905,2905,2905,0
20230712,140900,158901330,2905,2905,2905,2905,0
20230712,140800,158901330,2905,2905,2905,2905,0
20230712,140700,158901330,2905,2905,2905,2905,0
20230712,140600,158901330,2905,2905,2905,2905,0
20230712,140500,158901330,2905,2905,2905,2905,0
20230712,140400,158901330,2905,2905,2905,2905,0
20230712,140300,158901330,2905,2905,2905,2905,36
20230712,140200,158796750,2905,2905,2905,2905,0
20230712,140100,158796750,2905,2905,2905,2905,0
20230712,140000,158796750,2905,2905,2905,2905,0
20230712,135900,158796750,2905,2905,2905,2905,0
20230712,135800,158796750,2905,2905,2905,2905,0
20230712,135700,158796750,2905,2905,2905,2905,0
20230712,135600,158796750,2905,2905,2905,2905,0
20230712,135500,158796750,2905,2905,2905,2905,0
20230712,135400,158796750,2905,2905,2905,2905,68
20230712,135300,158599210,2905,2905,2905,2905,0
20230712,135200,158599210,2905,2905,2905,2905,2
20230712,135100,158593400,2905,2905,2905,2905,0
20230712,135000,158593400,2905,2905,2905,2905,0
20230712,134900,158593400,2905,2905,2905,2905,0
20230712,134800,158593400,2905,2905,2905,2905,0
20230712,134700,158593400,2905,2905,2905,2905,0
20230712,134600,158593400,2905,2905,2905,2905,0
20230712,134500,158593400,2905,2905,2905,2905,0
20230712,134400,158593400,2905,2905,2905,2905,0
20230712,134300,158593400,2905,2905,2905,2905,0
20230712,134200,158593400,2905,2905,2905,2905,4
20230712,134100,158581780,2905,2905,2905,2905,0
20230712,134000,158581780,2905,2905,2905,2905,3
20230712,133900,158573065,2895,2895,2895,2895,0
20230712,133800,158573065,2895,2895,2895,2895,0
20230712,133700,158573065,2895,2895,2895,2895,0
20230712,133600,158573065,2895,2895,2895,2895,0
20230712,133500,158573065,2895,2895,2895,2895,0
20230712,133400,158573065,2895,2895,2895,2895,0
20230712,133300,158573065,2895,2895,2895,2895,0
20230712,133200,158573065,2895,2895,2895,2895,0
20230712,133100,158573065,2895,2895,2895,2895,0
20230712,133000,158573065,2895,2895,2895,2895,1010
20230712,132900,155649115,2905,2905,2905,2905,0
20230712,132800,155649115,2905,2905,2905,2905,0
20230712,132700,155649115,2905,2905,2905,2905,100
20230712,132600,155358615,2905,2905,2905,2905,0
20230712,132500,155358615,2905,2905,2905,2905,0
20230712,132400,155358615,2905,2905,2905,2905,0
20230712,132300,155358615,2905,2905,2905,2905,0
20230712,132200,155358615,2905,2905,2905,2905,0
20230712,132100,155358615,2905,2905,2905,2905,0
20230712,132000,155358615,2905,2905,2905,2905,0
20230712,131900,155358615,2905,2905,2905,2905,0
20230712,131800,155358615,2905,2905,2905,2905,0
20230712,131700,155358615,2905,2905,2905,2905,0
20230712,131600,155358615,2905,2905,2905,2905,0
20230712,131500,155358615,2905,2905,2905,2905,0
20230712,131400,155358615,2905,2905,2905,2905,0
20230712,131300,155358615,2905,2905,2905,2905,0
20230712,131200,155358615,2905,2905,2905,2905,0
20230712,131100,155358615,2905,2905,2905,2905,0
20230712,131000,155358615,2905,2905,2905,2905,0
20230712,130900,155358615,2905,2905,2905,2905,0
20230712,130800,155358615,2905,2905,2905,2905,0
20230712,130700,155358615,2905,2905,2905,2905,4
20230712,130600,155346995,2905,2905,2905,2905,0
20230712,130500,155346995,2905,2905,2905,2905,0
20230712,130400,155346995,2905,2905,2905,2905,0
20230712,130300,155346995,2905,2900,2905,2900,100
20230712,130200,155056500,2900,2900,2900,2900,0
20230712,130100,155056500,2900,2900,2900,2900,49
20230712,130000,154914400,2900,2900,2900,2900,0
20230712,125900,154914400,2900,2900,2900,2900,1
20230712,125800,154911500,2910,2910,2910,2910,0
20230712,125700,154911500,2910,2910,2910,2910,0
20230712,125600,154911500,2910,2910,2910,2910,0
20230712,125500,154911500,2910,2910,2910,2910,0
20230712,125400,154911500,2910,2910,2910,2910,0
20230712,125300,154911500,2910,2910,2910,2910,0
20230712,125200,154911500,2910,2910,2910,2910,0
20230712,125100,154911500,2910,2910,2910,2910,0
20230712,125000,154911500,2910,2910,2910,2910,0
20230712,124900,154911500,2910,2910,2910,2910,0
20230712,124800,154911500,2910,2910,2910,2910,0
20230712,124700,154911500,2910,2910,2910,2910,0
20230712,124600,154911500,2910,2910,2910,2910,0
20230712,124500,154911500,2910,2910,2910,2910,0
20230712,124400,154911500,2910,2910,2910,2910,1
20230712,124300,154908590,2890,2890,2890,2890,0
20230712,124200,154908590,2890,2890,2890,2890,0
20230712,124100,154908590,2890,2890,2890,2890,0
20230712,124000,154908590,2890,2890,2890,2890,0
20230712,123900,154908590,2890,2890,2890,2890,0
20230712,123800,154908590,2890,2890,2890,2890,0
20230712,123700,154908590,2890,2890,2890,2890,0
20230712,123600,154908590,2890,2890,2890,2890,0
20230712,123500,154908590,2890,2890,2890,2890,0
20230712,123400,154908590,2890,2890,2890,2890,0
20230712,123300,154908590,2890,2890,2890,2890,0
20230712,123200,154908590,2890,2890,2890,2890,0
20230712,123100,154908590,2890,2890,2890,2890,0
20230712,123000,154908590,2890,2890,2890,2890,0
20230712,122900,154908590,2890,2890,2890,2890,0
20230712,122800,154908590,2890,2890,2890,2890,0
20230712,122700,154908590,2890,2890,2890,2890,0
20230712,122600,154908590,2890,2890,2890,2890,0
20230712,122500,154908590,2890,2890,2890,2890,0
20230712,122400,154908590,2890,2890,2890,2890,0
20230712,122300,154908590,2890,2905,2905,2890,200
20230712,122200,154328630,2905,2905,2905,2905,0
20230712,122100,154328630,2905,2905,2905,2905,0
20230712,122000,154328630,2905,2905,2905,2905,0
20230712,121900,154328630,2905,2905,2905,2905,0
20230712,121800,154328630,2905,2905,2905,2905,0
20230712,121700,154328630,2905,2905,2905,2905,0
20230712,121600,154328630,2905,2905,2905,2905,0
20230712,121500,154328630,2905,2905,2905,2905,13
20230712,121400,154290865,2905,2905,2905,2905,0
20230712,121300,154290865,2905,2905,2905,2905,0
20230712,121200,154290865,2905,2905,2905,2905,17
20230712,121100,154241480,2905,2905,2905,2905,0
20230712,121000,154241480,2905,2905,2905,2905,0
20230712,120900,154241480,2905,2905,2905,2905,0
20230712,120800,154241480,2905,2905,2905,2905,0
20230712,120700,154241480,2905,2905,2905,2905,0
20230712,120600,154241480,2905,2905,2905,2905,0
20230712,120500,154241480,2905,2905,2905,2905,223
20230712,120400,153593665,2900,2900,2900,2900,0
20230712,120300,153593665,2900,2900,2900,2900,0
20230712,120200,153593665,2900,2900,2900,2900,1319
20230712,120100,149768565,2880,2880,2880,2880,0
20230712,120000,149768565,2880,2880,2880,2880,0
20230712,115900,149768565,2880,2880,2880,2880,0
20230712,115800,149768565,2880,2880,2880,2880,8605
20230712,115700,124986165,2880,2880,2880,2880,0
20230712,115600,124986165,2880,2885,2885,2880,5888
20230712,115500,108028460,2885,2885,2885,2885,2600
20230712,115400,100527460,2885,2890,2890,2885,1998
20230712,115300,94753740,2895,2895,2895,2895,0
20230712,115200,94753740,2895,2895,2895,2895,0
20230712,115100,94753740,2895,2895,2895,2895,0
20230712,115000,94753740,2895,2895,2895,2895,0
20230712,114900,94753740,2895,2895,2895,2895,408
20230712,114800,93572580,2900,2900,2900,2900,0
20230712,114700,93572580,2900,2900,2900,2900,0
20230712,114600,93572580,2900,2900,2900,2900,1
20230712,114500,93569680,2900,2900,2900,2900,30
20230712,114400,93482680,2895,2895,2895,2895,0
20230712,114300,93482680,2895,2895,2895,2895,0
20230712,114200,93482680,2895,2895,2895,2895,0
20230712,114100,93482680,2895,2895,2895,2895,7
20230712,114000,93462415,2895,2895,2895,2895,0
20230712,113900,93462415,2895,2895,2895,2895,0
20230712,113800,93462415,2895,2895,2895,2895,79
20230712,113700,93233710,2895,2895,2895,2895,0
20230712,113600,93233710,2895,2895,2895,2895,200
20230712,113500,92654710,2895,2895,2895,2895,104
20230712,113400,92353630,2890,2890,2890,2890,40
20230712,113300,92238030,2890,2890,2890,2890,130
20230712,113200,91862330,2890,2890,2890,2890,0
20230712,113100,91862330,2890,2890,2890,2890,0
20230712,113000,91862330,2890,2890,2890,2890,0
20230712,112900,91862330,2890,2890,2890,2890,0
20230712,112800,91862330,2890,2890,2890,2890,0
20230712,112700,91862330,2890,2890,2890,2890,0
20230712,112600,91862330,2890,2890,2890,2890,0
20230712,112500,91862330,2890,2895,2895,2890,100
20230712,112400,91573280,2890,2890,2890,2890,7
20230712,112300,91553050,2890,2890,2890,2890,0
20230712,112200,91553050,2890,2890,2890,2890,0
20230712,112100,91553050,2890,2890,2890,2890,0
20230712,112000,91553050,2890,2890,2890,2890,0
20230712,111900,91553050,2890,2890,2890,2890,0
20230712,111800,91553050,2890,2890,2890,2890,0
20230712,111700,91553050,2890,2890,2890,2890,0
20230712,111600,91553050,2890,2890,2890,2890,337
20230712,111500,90579120,2890,2895,2895,2890,4712
20230712,111400,76953470,2900,2900,2900,2900,0
20230712,111300,76953470,2900,2900,2900,2900,0
20230712,111200,76953470,2900,2900,2900,2900,0
20230712,111100,76953470,2900,2900,2900,2900,1000
20230712,111000,74053470,2900,2900,2900,2900,0
20230712,110900,74053470,2900,2900,2900,2900,0
20230712,110800,74053470,2900,2900,2900,2900,5
20230712,110700,74038970,2895,2895,2895,2895,100
20230712,110600,73749470,2900,2895,2900,2895,120
20230712,110500,73401970,2895,2895,2895,2895,456
20230712,110400,72081850,2895,2895,2895,2895,458
20230712,110300,70755940,2895,2895,2895,2895,1291
20230712,110200,67018495,2895,2895,2895,2895,0
20230712,110100,67018495,2895,2895,2895,2895,0
20230712,110000,67018495,2895,2895,2895,2895,0
20230712,105900,67018495,2895,2895,2895,2895,0
20230712,105800,67018495,2895,2895,2895,2895,0
20230712,105700,67018495,2895,2895,2895,2895,100
20230712,105600,66728995,2900,2900,2900,2900,48
20230712,105500,66589795,2900,2900,2900,2900,0
20230712,105400,66589795,2900,2900,2900,2900,0
20230712,105300,66589795,2900,2900,2900,2900,1
20230712,105200,66586895,2900,2900,2900,2900,0
20230712,105100,66586895,2900,2900,2900,2900,6
20230712,105000,66569495,2905,2905,2905,2905,0
20230712,104900,66569495,2905,2905,2905,2905,0
20230712,104800,66569495,2905,2905,2905,2905,0
20230712,104700,66569495,2905,2900,2905,2895,1003
20230712,104600,63665640,2905,2905,2905,2905,0
20230712,104500,63665640,2905,2900,2905,2900,977
20230712,104400,60832315,2900,2900,2900,2900,0
20230712,104300,60832315,2900,2900,2900,2900,0
20230712,104200,60832315,2900,2900,2900,2900,3
20230712,104100,60823615,2885,2885,2885,2885,0
20230712,104000,60823615,2885,2885,2885,2885,0
20230712,103900,60823615,2885,2885,2885,2885,100
20230712,103800,60535115,2890,2890,2890,2890,0
20230712,103700,60535115,2890,2890,2890,2890,0
20230712,103600,60535115,2890,2890,2890,2890,287
20230712,103500,59705685,2890,2890,2890,2890,0
20230712,103400,59705685,2890,2890,2890,2890,64
20230712,103300,59520725,2890,2890,2890,2890,0
20230712,103200,59520725,2890,2890,2890,2890,0
20230712,103100,59520725,2890,2890,2890,2890,0
20230712,103000,59520725,2890,2890,2890,2890,35
20230712,102900,59419575,2890,2895,2895,2890,300
20230712,102800,58552560,2900,2900,2900,2900,0
20230712,102700,58552560,2900,2900,2900,2900,54
20230712,102600,58395960,2900,2900,2900,2900,0
20230712,102500,58395960,2900,2900,2900,2900,151
20230712,102400,57958060,2900,2900,2900,2900,0
20230712,102300,57958060,2900,2900,2900,2900,0
20230712,102200,57958060,2900,2900,2900,2900,0
20230712,102100,57958060,2900,2900,2900,2900,350
20230712,102000,56943060,2890,2890,2890,2890,0
20230712,101900,56943060,2890,2890,2890,2890,1000
20230712,101800,54053060,2890,2890,2890,2890,0
20230712,101700,54053060,2890,2890,2890,2890,0
20230712,101600,54053060,2890,2890,2890,2885,1587
20230712,101500,49469345,2890,2890,2890,2890,1100
20230712,101400,46290345,2890,2890,2890,2890,921
20230712,101300,43628655,2890,2890,2890,2890,771
20230712,101200,41400465,2890,2890,2890,2890,2264
20230712,101100,34857505,2895,2895,2895,2895,21
20230712,101000,34796710,2895,2895,2895,2895,49
20230712,100900,34654855,2900,2900,2900,2900,30
20230712,100800,34567855,2900,2900,2900,2900,1
20230712,100700,34564955,2900,2900,2900,2900,167
20230712,100600,34080655,2890,2890,2890,2890,0
20230712,100500,34080655,2890,2890,2890,2890,60
20230712,100400,33907255,2890,2895,2895,2890,600
20230712,100300,32173125,2895,2895,2895,2895,0
20230712,100200,32173125,2895,2895,2895,2895,0
20230712,100100,32173125,2895,2895,2895,2895,0
20230712,100000,32173125,2895,2895,2895,2895,0
20230712,095900,32173125,2895,2895,2895,2895,1000
20230712,095800,29278125,2895,2895,2895,2895,0
20230712,095700,29278125,2895,2895,2895,2895,0
20230712,095600,29278125,2895,2895,2895,2895,0
20230712,095500,29278125,2895,2895,2895,2895,0
20230712,095400,29278125,2895,2895,2895,2895,0
20230712,095300,29278125,2895,2895,2895,2895,0
20230712,095200,29278125,2895,2895,2895,2895,0
20230712,095100,29278125,2895,2895,2895,2895,1062
20230712,095000,26203635,2900,2900,2900,2900,108
20230712,094900,25890435,2905,2905,2905,2905,79
20230712,094800,25660940,2910,2910,2910,2910,0
20230712,094700,25660940,2910,2910,2910,2910,536
20230712,094600,24101180,2910,2910,2910,2910,0
20230712,094500,24101180,2910,2910,2910,2910,16
20230712,094400,24054620,2915,2915,2915,2915,0
20230712,094300,24054620,2915,2915,2915,2915,3
20230712,094200,24045875,2915,2915,2915,2915,1651
20230712,094100,19233210,2915,2915,2915,2915,0
20230712,094000,19233210,2915,2915,2915,2915,0
20230712,093900,19233210,2915,2915,2915,2915,0
20230712,093800,19233210,2915,2930,2930,2915,111
20230712,093700,18907995,2930,2930,2930,2930,49
20230712,093600,18764425,2930,2930,2930,2930,25
20230712,093500,18691175,2935,2920,2935,2920,433
20230712,093400,17422835,2920,2920,2920,2920,1
20230712,093300,17419915,2920,2925,2925,2920,3003
20230712,093200,8636145,2925,2925,2925,2925,0
20230712,093100,8636145,2925,2910,2925,2910,151
20230712,093000,8196675,2905,2905,2905,2905,2
20230712,092900,8190865,2905,2900,2905,2900,682
20230712,092800,6211360,2900,2900,2900,2900,20
20230712,092700,6153360,2900,2900,2900,2900,1000
20230712,092600,3253360,2895,2895,2895,2895,85
20230712,092500,3007285,2895,2895,2895,2895,0
20230712,092400,3007285,2895,2895,2895,2895,500
20230712,092300,1559785,2895,2895,2895,2895,69
20230712,092200,1360030,2900,2900,2900,2900,0
20230712,092100,1360030,2900,2900,2900,2900,0
20230712,092000,1360030,2900,2900,2900,2900,10
20230712,091900,1331030,2895,2895,2895,2895,10
20230712,091800,1302080,2900,2900,2900,2900,0
20230712,091700,1302080,2900,2900,2900,2900,0
20230712,091600,1302080,2900,2900,2900,2900,0
20230712,091500,1302080,2900,2900,2900,2900,140
20230712,091400,896080,2895,2895,2895,2895,0
20230712,091300,896080,2895,2895,2895,2895,0
20230712,091200,896080,2895,2895,2895,2895,4
20230712,091100,884500,2900,2900,2900,2900,0
20230712,091000,884500,2900,2900,2900,2900,10
20230712,090900,855500,2900,2900,2900,2900,0
20230712,090800,855500,2900,2900,2900,2900,0
20230712,090700,855500,2900,2900,2900,2900,107
20230712,090600,545200,2900,2900,2900,2900,1
20230712,090500,542300,2900,2900,2900,2900,0
20230712,090400,542300,2900,2900,2900,2900,0
20230712,090300,542300,2900,2900,2900,2900,125
20230712,090200,179800,2900,2900,2900,2900,0
20230712,090100,179800,2900,2900,2900,2900,13
20230712,090000,142100,2900,2900,2900,2900,49