KissMeData/048550/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192400,1300186760,2560,2560,2560,2560,48336
20230719,192300,1300186760,2560,2560,2560,2560,0
20230719,192200,1300186760,2560,2560,2560,2560,0
20230719,192100,1300186760,2560,2560,2560,2560,0
20230719,192000,1300186760,2560,2560,2560,2560,0
20230719,191900,1300186760,2560,2560,2560,2560,0
20230719,191800,1300186760,2560,2560,2560,2560,0
20230719,191700,1300186760,2560,2560,2560,2560,0
20230719,191600,1300186760,2560,2560,2560,2560,0
20230719,191500,1300186760,2560,2560,2560,2560,0
20230719,191400,1300186760,2560,2560,2560,2560,0
20230719,191300,1300186760,2560,2560,2560,2560,0
20230719,191200,1300186760,2560,2560,2560,2560,0
20230719,191100,1300186760,2560,2560,2560,2560,0
20230719,191000,1300186760,2560,2560,2560,2560,0
20230719,190900,1300186760,2560,2560,2560,2560,0
20230719,190800,1300186760,2560,2560,2560,2560,0
20230719,190700,1300186760,2560,2560,2560,2560,0
20230719,190600,1300186760,2560,2560,2560,2560,0
20230719,190500,1300186760,2560,2560,2560,2560,0
20230719,190400,1300186760,2560,2560,2560,2560,0
20230719,190300,1300186760,2560,2560,2560,2560,0
20230719,190200,1300186760,2560,2560,2560,2560,0
20230719,190100,1300186760,2560,2560,2560,2560,0
20230719,190000,1300186760,2560,2560,2560,2560,0
20230719,185900,1300186760,2560,2560,2560,2560,0
20230719,185800,1300186760,2560,2560,2560,2560,0
20230719,185700,1300186760,2560,2560,2560,2560,0
20230719,185600,1300186760,2560,2560,2560,2560,0
20230719,185500,1300186760,2560,2560,2560,2560,0
20230719,185400,1300186760,2560,2560,2560,2560,48336
20230719,185300,1300186760,2560,2560,2560,2560,0
20230719,185200,1300186760,2560,2560,2560,2560,0
20230719,185100,1300186760,2560,2560,2560,2560,0
20230719,185000,1300186760,2560,2560,2560,2560,0
20230719,184900,1300186760,2560,2560,2560,2560,0
20230719,184800,1300186760,2560,2560,2560,2560,0
20230719,184700,1300186760,2560,2560,2560,2560,0
20230719,184600,1300186760,2560,2560,2560,2560,0
20230719,184500,1300186760,2560,2560,2560,2560,0
20230719,184400,1300186760,2560,2560,2560,2560,0
20230719,184300,1300186760,2560,2560,2560,2560,0
20230719,184200,1300186760,2560,2560,2560,2560,0
20230719,184100,1300186760,2560,2560,2560,2560,0
20230719,184000,1300186760,2560,2560,2560,2560,0
20230719,183900,1300186760,2560,2560,2560,2560,0
20230719,183800,1300186760,2560,2560,2560,2560,0
20230719,183700,1300186760,2560,2560,2560,2560,0
20230719,183600,1300186760,2560,2560,2560,2560,0
20230719,183500,1300186760,2560,2560,2560,2560,0
20230719,183400,1300186760,2560,2560,2560,2560,0
20230719,183300,1300186760,2560,2560,2560,2560,0
20230719,183200,1300186760,2560,2560,2560,2560,0
20230719,183100,1300186760,2560,2560,2560,2560,0
20230719,183000,1300186760,2560,2560,2560,2560,0
20230719,182900,1300186760,2560,2560,2560,2560,0
20230719,182800,1300186760,2560,2560,2560,2560,0
20230719,182700,1300186760,2560,2560,2560,2560,0
20230719,182600,1300186760,2560,2560,2560,2560,0
20230719,182500,1300186760,2560,2560,2560,2560,0
20230719,182400,1300186760,2560,2560,2560,2560,48336
20230719,182300,1300186760,2560,2560,2560,2560,0
20230719,182200,1300186760,2560,2560,2560,2560,0
20230719,182100,1300186760,2560,2560,2560,2560,0
20230719,182000,1300186760,2560,2560,2560,2560,0
20230719,181900,1300186760,2560,2560,2560,2560,0
20230719,181800,1300186760,2560,2560,2560,2560,0
20230719,181700,1300186760,2560,2560,2560,2560,0
20230719,181600,1300186760,2560,2560,2560,2560,0
20230719,181500,1300186760,2560,2560,2560,2560,0
20230719,181400,1300186760,2560,2560,2560,2560,0
20230719,181300,1300186760,2560,2560,2560,2560,0
20230719,181200,1300186760,2560,2560,2560,2560,0
20230719,181100,1300186760,2560,2560,2560,2560,0
20230719,181000,1300186760,2560,2560,2560,2560,0
20230719,180900,1300186760,2560,2560,2560,2560,0
20230719,180800,1300186760,2560,2560,2560,2560,0
20230719,180700,1300186760,2560,2560,2560,2560,0
20230719,180600,1300186760,2560,2560,2560,2560,0
20230719,180500,1300186760,2560,2560,2560,2560,0
20230719,180400,1300186760,2560,2560,2560,2560,0
20230719,180300,1300186760,2560,2560,2560,2560,0
20230719,180200,1300186760,2560,2560,2560,2560,0
20230719,180100,1300186760,2560,2560,2560,2560,0
20230719,180000,1300186760,2560,2560,2560,2560,0
20230719,175900,1300186760,2560,2560,2560,2560,0
20230719,175800,1300186760,2560,2560,2560,2560,0
20230719,175700,1300186760,2560,2560,2560,2560,0
20230719,175600,1300186760,2560,2560,2560,2560,0
20230719,175500,1300186760,2560,2560,2560,2560,0
20230719,175400,1300186760,2560,2560,2560,2560,48336
20230719,175300,1300186760,2560,2560,2560,2560,0
20230719,175200,1300186760,2560,2560,2560,2560,0
20230719,175100,1300186760,2560,2560,2560,2560,0
20230719,175000,1300186760,2560,2560,2560,2560,0
20230719,174900,1300186760,2560,2560,2560,2560,0
20230719,174800,1300186760,2560,2560,2560,2560,0
20230719,174700,1300186760,2560,2560,2560,2560,0
20230719,174600,1300186760,2560,2560,2560,2560,0
20230719,174500,1300186760,2560,2560,2560,2560,0
20230719,174400,1300186760,2560,2560,2560,2560,0
20230719,174300,1300186760,2560,2560,2560,2560,0
20230719,174200,1300186760,2560,2560,2560,2560,0
20230719,174100,1300186760,2560,2560,2560,2560,0
20230719,174000,1300186760,2560,2560,2560,2560,0
20230719,173900,1300186760,2560,2560,2560,2560,0
20230719,173800,1300186760,2560,2560,2560,2560,0
20230719,173700,1300186760,2560,2560,2560,2560,0
20230719,173600,1300186760,2560,2560,2560,2560,0
20230719,173500,1300186760,2560,2560,2560,2560,0
20230719,173400,1300186760,2560,2560,2560,2560,0
20230719,173300,1300186760,2560,2560,2560,2560,0
20230719,173200,1300186760,2560,2560,2560,2560,0
20230719,173100,1300186760,2560,2560,2560,2560,0
20230719,173000,1300186760,2560,2560,2560,2560,0
20230719,172900,1300186760,2560,2560,2560,2560,0
20230719,172800,1300186760,2560,2560,2560,2560,0
20230719,172700,1300186760,2560,2560,2560,2560,0
20230719,172600,1300186760,2560,2560,2560,2560,0
20230719,172500,1300186760,2560,2560,2560,2560,0
20230719,172400,1300186760,2560,2560,2560,2560,48336
20230719,172300,1300186760,2560,2560,2560,2560,0
20230719,172200,1300186760,2560,2560,2560,2560,0
20230719,172100,1300186760,2560,2560,2560,2560,0
20230719,172000,1300186760,2560,2560,2560,2560,0
20230719,171900,1300186760,2560,2560,2560,2560,0
20230719,171800,1300186760,2560,2560,2560,2560,0
20230719,171700,1300186760,2560,2560,2560,2560,0
20230719,171600,1300186760,2560,2560,2560,2560,0
20230719,171500,1300186760,2560,2560,2560,2560,0
20230719,171400,1300186760,2560,2560,2560,2560,0
20230719,171300,1300186760,2560,2560,2560,2560,0
20230719,171200,1300186760,2560,2560,2560,2560,0
20230719,171100,1300186760,2560,2560,2560,2560,0
20230719,171000,1300186760,2560,2560,2560,2560,0
20230719,170900,1300186760,2560,2560,2560,2560,0
20230719,170800,1300186760,2560,2560,2560,2560,0
20230719,170700,1300186760,2560,2560,2560,2560,0
20230719,170600,1300186760,2560,2560,2560,2560,0
20230719,170500,1300186760,2560,2560,2560,2560,0
20230719,170400,1300186760,2560,2560,2560,2560,0
20230719,170300,1300186760,2560,2560,2560,2560,0
20230719,170200,1300186760,2560,2560,2560,2560,0
20230719,170100,1300186760,2560,2560,2560,2560,0
20230719,170000,1300186760,2560,2560,2560,2560,0
20230719,165900,1300186760,2560,2560,2560,2560,0
20230719,165800,1300186760,2560,2560,2560,2560,0
20230719,165700,1300186760,2560,2560,2560,2560,0
20230719,165600,1300186760,2560,2560,2560,2560,0
20230719,165500,1300186760,2560,2560,2560,2560,0
20230719,165400,1300186760,2560,2560,2560,2560,48336
20230719,165300,1300186760,2560,2560,2560,2560,0
20230719,165200,1300186760,2560,2560,2560,2560,0
20230719,165100,1300186760,2560,2560,2560,2560,0
20230719,165000,1300186760,2560,2560,2560,2560,0
20230719,164900,1300186760,2560,2560,2560,2560,0
20230719,164800,1300186760,2560,2560,2560,2560,0
20230719,164700,1300186760,2560,2560,2560,2560,0
20230719,164600,1300186760,2560,2560,2560,2560,0
20230719,164500,1300186760,2560,2560,2560,2560,0
20230719,164400,1300186760,2560,2560,2560,2560,0
20230719,164300,1300186760,2560,2560,2560,2560,0
20230719,164200,1300186760,2560,2560,2560,2560,0
20230719,164100,1300186760,2560,2560,2560,2560,0
20230719,164000,1300186760,2560,2560,2560,2560,0
20230719,163900,1300186760,2560,2560,2560,2560,0
20230719,163800,1300186760,2560,2560,2560,2560,0
20230719,163700,1300186760,2560,2560,2560,2560,0
20230719,163600,1300186760,2560,2560,2560,2560,0
20230719,163500,1300186760,2560,2560,2560,2560,0
20230719,163400,1300186760,2560,2560,2560,2560,0
20230719,163300,1300186760,2560,2560,2560,2560,0
20230719,163200,1300186760,2560,2560,2560,2560,0
20230719,163100,1300186760,2560,2560,2560,2560,0
20230719,163000,1300186760,2560,2560,2560,2560,0
20230719,162900,1300186760,2560,2560,2560,2560,0
20230719,162800,1300186760,2560,2560,2560,2560,0
20230719,162700,1300186760,2560,2560,2560,2560,0
20230719,162600,1300186760,2560,2560,2560,2560,0
20230719,162500,1300186760,2560,2560,2560,2560,0
20230719,162400,1300186760,2560,2560,2560,2560,48336
20230719,162300,1300186760,2560,2560,2560,2560,0
20230719,162200,1300186760,2560,2560,2560,2560,0
20230719,162100,1300186760,2560,2560,2560,2560,0
20230719,162000,1300186760,2560,2560,2560,2560,0
20230719,161900,1300186760,2560,2560,2560,2560,0
20230719,161800,1300186760,2560,2560,2560,2560,0
20230719,161700,1300186760,2560,2560,2560,2560,0
20230719,161600,1300186760,2560,2560,2560,2560,0
20230719,161500,1300186760,2560,2560,2560,2560,0
20230719,161400,1300186760,2560,2560,2560,2560,0
20230719,161300,1300186760,2560,2560,2560,2560,0
20230719,161200,1300186760,2560,2560,2560,2560,0
20230719,161100,1300186760,2560,2560,2560,2560,0
20230719,161000,1300186760,2560,2560,2560,2560,0
20230719,160900,1300186760,2560,2560,2560,2560,0
20230719,160800,1300186760,2560,2560,2560,2560,0
20230719,160700,1300186760,2560,2560,2560,2560,0
20230719,160600,1300186760,2560,2560,2560,2560,0
20230719,160500,1300186760,2560,2560,2560,2560,0
20230719,160400,1300186760,2560,2560,2560,2560,0
20230719,160300,1300186760,2560,2560,2560,2560,0
20230719,160200,1300186760,2560,2560,2560,2560,0
20230719,160100,1300186760,2560,2560,2560,2560,0
20230719,160000,1300186760,2560,2560,2560,2560,0
20230719,155900,1300186760,2560,2560,2560,2560,0
20230719,155800,1300186760,2560,2560,2560,2560,0
20230719,155700,1300186760,2560,2560,2560,2560,0
20230719,155600,1300186760,2560,2560,2560,2560,0
20230719,155500,1300186760,2560,2560,2560,2560,0
20230719,155400,1300186760,2560,2560,2560,2560,48336
20230719,155300,1300186760,2560,2560,2560,2560,0
20230719,155200,1300186760,2560,2560,2560,2560,0
20230719,155100,1300186760,2560,2560,2560,2560,0
20230719,155000,1300186760,2560,2560,2560,2560,0
20230719,154900,1300186760,2560,2560,2560,2560,0
20230719,154800,1300186760,2560,2560,2560,2560,0
20230719,154700,1300186760,2560,2560,2560,2560,0
20230719,154600,1300186760,2560,2560,2560,2560,0
20230719,154500,1300186760,2560,2560,2560,2560,0
20230719,154400,1300186760,2560,2560,2560,2560,0
20230719,154300,1300186760,2560,2560,2560,2560,0
20230719,154200,1300186760,2560,2560,2560,2560,0
20230719,154100,1300186760,2560,2560,2560,2560,0
20230719,154000,1300186760,2560,2560,2560,2560,0
20230719,153900,1300186760,2560,2560,2560,2560,0
20230719,153800,1300186760,2560,2560,2560,2560,0
20230719,153700,1300186760,2560,2560,2560,2560,0
20230719,153600,1300186760,2560,2560,2560,2560,0
20230719,153500,1300186760,2560,2560,2560,2560,0
20230719,153400,1300186760,2560,2560,2560,2560,0
20230719,153300,1300186760,2560,2560,2560,2560,0
20230719,153200,1300186760,2560,2560,2560,2560,0
20230719,153100,1300186760,2560,2560,2560,2560,0
20230719,153000,1300186760,2560,2560,2560,2560,48336
20230719,152900,1176446600,2570,2570,2570,2570,0
20230719,152800,1176446600,2570,2570,2570,2570,0
20230719,152700,1176446600,2570,2570,2570,2570,0
20230719,152600,1176446600,2570,2570,2570,2570,0
20230719,152500,1176446600,2570,2570,2570,2570,0
20230719,152400,1176446600,2570,2570,2570,2570,0
20230719,152300,1176446600,2570,2570,2570,2570,0
20230719,152200,1176446600,2570,2570,2570,2570,0
20230719,152100,1176446600,2570,2570,2570,2570,0
20230719,152000,1176446600,2570,2570,2570,2570,0
20230719,151900,1176446600,2570,2570,2570,2570,444
20230719,151800,1175305520,2570,2570,2575,2570,4397
20230719,151700,1164005225,2575,2575,2575,2575,337
20230719,151600,1163137450,2575,2580,2580,2570,266
20230719,151500,1162452660,2580,2580,2580,2570,353
20230719,151400,1161545420,2580,2575,2580,2575,148
20230719,151300,1161163805,2575,2575,2575,2575,35
20230719,151200,1161073680,2575,2575,2580,2575,1298
20230719,151100,1157731325,2580,2580,2580,2575,934
20230719,151000,1155325380,2580,2575,2580,2575,1097
20230719,150900,1152497120,2575,2575,2575,2575,173
20230719,150800,1152051645,2575,2575,2575,2575,275
20230719,150700,1151343520,2575,2575,2575,2575,220
20230719,150600,1150777020,2575,2575,2585,2570,2301
20230719,150500,1144861175,2585,2585,2585,2580,1093
20230719,150400,1142040725,2580,2580,2580,2580,619
20230719,150300,1140443705,2580,2580,2580,2580,1060
20230719,150200,1137708905,2580,2580,2580,2575,2195
20230719,150100,1132048275,2575,2580,2580,2575,234
20230719,150000,1131444705,2580,2575,2580,2570,2105
20230719,145900,1126034725,2575,2585,2585,2575,502
20230719,145800,1124742045,2585,2585,2585,2585,186
20230719,145700,1124261235,2585,2575,2585,2570,3550
20230719,145600,1115128470,2575,2575,2575,2575,24
20230719,145500,1115066670,2575,2580,2580,2575,2049
20230719,145400,1109788275,2580,2580,2580,2580,334
20230719,145300,1108926555,2585,2585,2585,2585,1
20230719,145200,1108923970,2575,2580,2580,2575,3690
20230719,145100,1099417845,2580,2580,2580,2580,72
20230719,145000,1099232085,2580,2580,2580,2580,63
20230719,144900,1099069545,2580,2580,2580,2575,501
20230719,144800,1097778870,2580,2575,2580,2575,2056
20230719,144700,1092484170,2575,2575,2575,2575,400
20230719,144600,1091454170,2580,2575,2580,2575,4
20230719,144500,1091443865,2570,2575,2575,2570,6430
20230719,144400,1074911445,2575,2575,2575,2575,4295
20230719,144300,1063851820,2580,2580,2580,2580,13
20230719,144200,1063818280,2580,2580,2580,2580,0
20230719,144100,1063818280,2580,2580,2580,2580,0
20230719,144000,1063818280,2580,2580,2580,2580,18
20230719,143900,1063771840,2580,2580,2580,2580,0
20230719,143800,1063771840,2580,2575,2580,2575,2341
20230719,143700,1057743760,2575,2575,2575,2575,6833
20230719,143600,1040148785,2580,2580,2580,2580,0
20230719,143500,1040148785,2580,2590,2590,2580,838
20230719,143400,1037986645,2590,2590,2590,2590,2
20230719,143300,1037981465,2575,2580,2580,2575,20
20230719,143200,1037929960,2575,2575,2575,2575,20
20230719,143100,1037878460,2575,2575,2575,2575,30
20230719,143000,1037801210,2585,2580,2585,2580,799
20230719,142900,1035738300,2580,2585,2585,2580,386
20230719,142800,1034742410,2585,2585,2585,2585,0
20230719,142700,1034742410,2585,2585,2585,2585,78
20230719,142600,1034540780,2585,2585,2585,2585,25
20230719,142500,1034476155,2580,2580,2580,2575,16067
20230719,142400,993065225,2580,2580,2580,2580,715
20230719,142300,991220525,2580,2580,2580,2580,2386
20230719,142200,985064645,2585,2585,2585,2580,1021
20230719,142100,982430360,2590,2585,2590,2585,21
20230719,142000,982376070,2585,2585,2585,2585,11811
20230719,141900,951844635,2590,2590,2590,2585,8
20230719,141800,951823920,2590,2590,2590,2590,725
20230719,141700,949946170,2590,2590,2590,2590,406
20230719,141600,948894630,2590,2590,2590,2590,1037
20230719,141500,946208800,2590,2590,2595,2590,2750
20230719,141400,939085800,2590,2590,2590,2590,301
20230719,141300,938306210,2590,2590,2590,2590,1000
20230719,141200,935716210,2590,2590,2590,2590,0
20230719,141100,935716210,2590,2590,2590,2590,1000
20230719,141000,933126210,2595,2595,2595,2595,997
20230719,140900,930538995,2595,2595,2595,2595,2
20230719,140800,930533805,2590,2590,2590,2590,3843
20230719,140700,920580435,2595,2595,2595,2595,1
20230719,140600,920577840,2590,2595,2595,2590,68
20230719,140500,920401420,2595,2595,2595,2595,1
20230719,140400,920398825,2595,2595,2595,2595,718
20230719,140300,918535615,2595,2595,2595,2595,0
20230719,140200,918535615,2595,2595,2595,2595,385
20230719,140100,917536540,2595,2595,2595,2595,0
20230719,140000,917536540,2595,2595,2595,2595,385
20230719,135900,916537465,2595,2595,2595,2595,51
20230719,135800,916405120,2595,2595,2595,2595,1
20230719,135700,916402525,2595,2595,2595,2595,1
20230719,135600,916399930,2590,2595,2595,2590,1690
20230719,135500,912021595,2590,2590,2590,2590,1052
20230719,135400,909296915,2590,2590,2590,2590,0
20230719,135300,909296915,2590,2585,2590,2585,952
20230719,135200,906835985,2590,2590,2590,2590,65
20230719,135100,906667635,2585,2590,2595,2585,1357
20230719,135000,903157110,2590,2590,2590,2590,1049
20230719,134900,900440200,2595,2595,2595,2595,5
20230719,134800,900427225,2595,2595,2595,2595,217
20230719,134700,899864110,2590,2590,2590,2590,150
20230719,134600,899475610,2595,2595,2595,2595,5
20230719,134500,899462635,2595,2595,2595,2595,0
20230719,134400,899462635,2595,2595,2595,2595,1
20230719,134300,899460040,2585,2595,2595,2585,183
20230719,134200,898986355,2595,2595,2595,2595,2
20230719,134100,898981165,2600,2595,2600,2595,1590
20230719,134000,894849450,2600,2600,2600,2600,0
20230719,133900,894849450,2600,2600,2600,2600,0
20230719,133800,894849450,2600,2590,2600,2590,983
20230719,133700,892299615,2585,2590,2590,2585,1573
20230719,133600,888230195,2590,2590,2590,2590,4
20230719,133500,888219835,2590,2585,2590,2585,769
20230719,133400,886231965,2590,2590,2590,2585,141
20230719,133300,885867425,2590,2590,2590,2590,12
20230719,133200,885836345,2590,2585,2590,2585,230
20230719,133100,885241705,2585,2590,2590,2585,121
20230719,133000,884928850,2590,2585,2590,2585,451
20230719,132900,883762525,2585,2585,2585,2585,1779
20230719,132800,879163810,2585,2585,2585,2585,1500
20230719,132700,875286310,2585,2585,2585,2585,10
20230719,132600,875260460,2585,2585,2585,2580,3102
20230719,132500,867242145,2585,2580,2585,2580,1300
20230719,132400,863887395,2590,2590,2590,2590,13
20230719,132300,863853725,2585,2585,2585,2585,700
20230719,132200,862044225,2585,2585,2585,2585,0
20230719,132100,862044225,2585,2585,2585,2585,0
20230719,132000,862044225,2585,2590,2590,2585,4652
20230719,131900,850018800,2590,2590,2590,2590,110
20230719,131800,849733900,2590,2590,2590,2590,0
20230719,131700,849733900,2590,2590,2590,2590,1158
20230719,131600,846734680,2590,2590,2590,2585,5069
20230719,131500,833631000,2590,2590,2590,2590,45
20230719,131400,833514450,2590,2590,2590,2590,3603
20230719,131300,824182680,2595,2595,2595,2595,647
20230719,131200,822503715,2595,2595,2595,2595,647
20230719,131100,820824750,2595,2595,2595,2595,0
20230719,131000,820824750,2595,2595,2595,2595,4
20230719,130900,820814370,2595,2595,2595,2595,50
20230719,130800,820684620,2595,2600,2600,2595,4973
20230719,130700,807756320,2600,2605,2605,2600,1835
20230719,130600,802976410,2600,2600,2600,2600,714
20230719,130500,801120010,2600,2600,2600,2600,579
20230719,130400,799614610,2600,2605,2605,2600,2220
20230719,130300,793841510,2605,2605,2605,2605,210
20230719,130200,793294460,2605,2605,2605,2605,3454
20230719,130100,784296790,2605,2605,2605,2605,254
20230719,130000,783635120,2600,2600,2605,2600,5423
20230719,125900,769535305,2600,2600,2600,2600,1500
20230719,125800,765635305,2595,2595,2595,2595,47
20230719,125700,765513340,2595,2595,2595,2595,32
20230719,125600,765430300,2595,2595,2595,2595,50
20230719,125500,765300550,2600,2600,2600,2600,2
20230719,125400,765295350,2590,2590,2590,2590,128
20230719,125300,764963830,2600,2600,2600,2600,1
20230719,125200,764961230,2590,2590,2590,2590,100
20230719,125100,764702230,2600,2600,2600,2600,227
20230719,125000,764112030,2600,2590,2600,2585,1151
20230719,124900,761134950,2590,2600,2600,2590,2252
20230719,124800,755300250,2590,2590,2590,2590,5
20230719,124700,755287300,2595,2600,2600,2595,115
20230719,124600,754988840,2600,2600,2600,2600,2000
20230719,124500,749788840,2600,2595,2600,2590,691
20230719,124400,747999135,2590,2590,2590,2590,127
20230719,124300,747670205,2595,2585,2595,2585,2155
20230719,124200,742090580,2585,2585,2585,2585,123
20230719,124100,741772625,2585,2585,2585,2585,1912
20230719,124000,736830105,2590,2590,2590,2590,167
20230719,123900,736397575,2585,2585,2585,2585,168
20230719,123800,735963295,2585,2590,2590,2585,59
20230719,123700,735810745,2590,2585,2590,2580,2546
20230719,123600,729234745,2585,2590,2590,2585,1967
20230719,123500,724150040,2590,2590,2590,2590,127
20230719,123400,723821110,2600,2585,2600,2585,2063
20230719,123300,718465725,2590,2590,2590,2590,1306
20230719,123200,715083185,2590,2595,2595,2590,1036
20230719,123100,712399855,2595,2595,2595,2590,121
20230719,123000,712086360,2595,2595,2595,2595,661
20230719,122900,710371065,2595,2595,2595,2595,771
20230719,122800,708370320,2600,2600,2600,2600,1
20230719,122700,708367720,2595,2595,2595,2595,0
20230719,122600,708367720,2595,2595,2595,2595,774
20230719,122500,706359190,2595,2600,2600,2595,11
20230719,122400,706330625,2600,2600,2600,2600,13
20230719,122300,706296825,2600,2600,2600,2600,0
20230719,122200,706296825,2600,2600,2600,2600,25
20230719,122100,706231825,2600,2595,2600,2595,295
20230719,122000,705466295,2595,2595,2595,2595,678
20230719,121900,703706885,2595,2595,2595,2595,0
20230719,121800,703706885,2595,2595,2595,2595,500
20230719,121700,702409385,2600,2600,2600,2600,0
20230719,121600,702409385,2600,2600,2600,2600,3
20230719,121500,702401585,2590,2590,2590,2590,525
20230719,121400,701041835,2595,2595,2595,2595,55
20230719,121300,700899110,2600,2595,2600,2595,135
20230719,121200,700548285,2600,2600,2600,2595,25
20230719,121100,700483320,2600,2590,2600,2590,1153
20230719,121000,697496385,2590,2590,2590,2590,44
20230719,120900,697382425,2585,2590,2590,2585,201
20230719,120800,696861840,2590,2585,2590,2585,210
20230719,120700,696318940,2585,2585,2585,2585,500
20230719,120600,695026440,2590,2590,2590,2590,3
20230719,120500,695018670,2590,2585,2590,2580,1436
20230719,120400,691306395,2585,2585,2590,2585,260
20230719,120300,690634245,2590,2590,2590,2585,624
20230719,120200,689019955,2590,2590,2590,2585,170
20230719,120100,688580155,2585,2590,2590,2585,420
20230719,120000,687494355,2585,2585,2585,2585,3
20230719,115900,687486600,2585,2585,2585,2585,2
20230719,115800,687481430,2590,2590,2590,2585,641
20230719,115700,685824240,2590,2590,2590,2590,511
20230719,115600,684500750,2590,2590,2590,2590,391
20230719,115500,683488060,2590,2585,2590,2585,66
20230719,115400,683317170,2590,2590,2590,2590,220
20230719,115300,682747370,2590,2585,2590,2585,212
20230719,115200,682198295,2585,2590,2590,2585,977
20230719,115100,679672635,2590,2590,2595,2590,243
20230719,115000,679043260,2595,2585,2595,2585,908
20230719,114900,676696030,2590,2590,2590,2590,15
20230719,114800,676657180,2590,2585,2595,2585,289
20230719,114700,675910080,2585,2585,2585,2585,0
20230719,114600,675910080,2585,2585,2595,2585,2521
20230719,114500,669393285,2585,2595,2595,2585,180
20230719,114400,668926595,2595,2595,2595,2595,0
20230719,114300,668926595,2595,2595,2595,2585,4876
20230719,114200,656301040,2595,2595,2595,2590,1111
20230719,114100,653421065,2600,2600,2600,2600,52
20230719,114000,653285865,2600,2600,2600,2600,11
20230719,113900,653257265,2595,2595,2595,2595,900
20230719,113800,650921765,2600,2600,2600,2600,10
20230719,113700,650895765,2600,2600,2600,2600,95
20230719,113600,650648765,2600,2600,2600,2600,15
20230719,113500,650609765,2605,2605,2605,2600,725
20230719,113400,648722190,2605,2605,2605,2605,11
20230719,113300,648693535,2605,2605,2605,2605,3
20230719,113200,648685720,2600,2600,2600,2600,3000
20230719,113100,640885720,2605,2600,2605,2595,5001
20230719,113000,627903695,2600,2605,2605,2600,2154
20230719,112900,622302525,2610,2610,2610,2610,21
20230719,112800,622247715,2600,2600,2600,2600,78
20230719,112700,622044915,2600,2600,2610,2600,649
20230719,112600,620357505,2600,2600,2600,2600,15
20230719,112500,620318505,2600,2605,2605,2600,2057
20230719,112400,614964055,2605,2605,2610,2600,2558
20230719,112300,608310165,2605,2610,2610,2605,178
20230719,112200,607845715,2615,2615,2615,2615,0
20230719,112100,607845715,2615,2615,2615,2615,38
20230719,112000,607746345,2610,2610,2610,2600,316
20230719,111900,606924585,2610,2605,2610,2605,550
20230719,111800,605491585,2600,2610,2610,2600,262
20230719,111700,604808985,2610,2610,2610,2610,0
20230719,111600,604808985,2610,2605,2615,2600,4116
20230719,111500,594106705,2605,2610,2610,2605,3000
20230719,111400,586288380,2610,2610,2610,2610,290
20230719,111300,585531480,2615,2615,2615,2615,133
20230719,111200,585183685,2615,2615,2615,2615,104
20230719,111100,584911725,2615,2615,2615,2615,0
20230719,111000,584911725,2615,2615,2615,2615,0
20230719,110900,584911725,2615,2615,2615,2615,0
20230719,110800,584911725,2615,2615,2615,2615,12
20230719,110700,584880345,2610,2610,2610,2610,1006
20230719,110600,582254685,2615,2615,2615,2615,524
20230719,110500,580884425,2615,2615,2615,2615,743
20230719,110400,578941480,2615,2620,2620,2615,3429
20230719,110300,569959000,2625,2625,2625,2625,0
20230719,110200,569959000,2625,2625,2625,2625,10
20230719,110100,569932750,2625,2620,2625,2620,49
20230719,110000,569804130,2630,2630,2630,2625,202
20230719,105900,569273455,2630,2630,2630,2630,55
20230719,105800,569128805,2630,2620,2630,2620,389
20230719,105700,568109115,2625,2625,2625,2625,40
20230719,105600,568004115,2625,2620,2625,2620,118
20230719,105500,567694685,2625,2625,2625,2625,82
20230719,105400,567479435,2625,2625,2625,2625,1591
20230719,105300,563303060,2625,2625,2625,2625,745
20230719,105200,561347435,2625,2625,2625,2625,200
20230719,105100,560822435,2630,2630,2630,2630,297
20230719,105000,560041325,2625,2625,2625,2625,10
20230719,104900,560015075,2625,2630,2630,2625,15
20230719,104800,559975675,2630,2625,2630,2625,345
20230719,104700,559070045,2625,2625,2625,2625,1449
20230719,104600,555266420,2625,2625,2625,2625,193
20230719,104500,554759795,2625,2625,2625,2625,717
20230719,104400,552877670,2625,2620,2625,2620,6
20230719,104300,552861945,2615,2615,2615,2615,9242
20230719,104200,528694115,2615,2615,2615,2615,9
20230719,104100,528670580,2605,2605,2605,2605,0
20230719,104000,528670580,2605,2610,2615,2605,906
20230719,103900,526310130,2605,2605,2605,2605,0
20230719,103800,526310130,2605,2605,2605,2605,444
20230719,103700,525153510,2605,2605,2605,2605,150
20230719,103600,524762760,2600,2610,2610,2600,206
20230719,103500,524227135,2600,2605,2605,2600,194
20230719,103400,523722345,2605,2605,2605,2605,1100
20230719,103300,520856845,2605,2615,2615,2605,3135
20230719,103200,512684635,2610,2610,2610,2610,0
20230719,103100,512684635,2610,2615,2615,2610,583
20230719,103000,511162995,2615,2615,2615,2615,4
20230719,102900,511152535,2615,2615,2615,2615,0
20230719,102800,511152535,2615,2615,2615,2615,36
20230719,102700,511058395,2620,2615,2620,2615,13
20230719,102600,511024395,2615,2615,2615,2615,1
20230719,102500,511021780,2625,2625,2625,2625,0
20230719,102400,511021780,2625,2625,2625,2625,46
20230719,102300,510901030,2620,2620,2620,2610,3818
20230719,102200,500927505,2620,2625,2625,2620,1502
20230719,102100,496992255,2610,2620,2620,2610,3712
20230719,102000,487296550,2620,2620,2625,2620,1045
20230719,101900,484558615,2620,2625,2625,2620,426
20230719,101800,483440395,2630,2625,2630,2625,140
20230719,101700,483072645,2630,2630,2630,2630,200
20230719,101600,482546645,2630,2635,2635,2630,23
20230719,101500,482486070,2635,2625,2635,2620,712
20230719,101400,480620405,2615,2620,2625,2615,1559
20230719,101300,476533195,2620,2630,2630,2620,103
20230719,101200,476263110,2620,2620,2620,2620,0
20230719,101100,476263110,2620,2635,2635,2620,2053
20230719,101000,470878635,2635,2630,2635,2625,983
20230719,100900,468291605,2630,2630,2630,2630,630
20230719,100800,466634705,2630,2630,2630,2630,601
20230719,100700,465054075,2635,2630,2635,2630,441
20230719,100600,463892315,2635,2630,2635,2630,202
20230719,100500,463361050,2630,2625,2630,2625,1272
20230719,100400,460019550,2625,2625,2625,2625,384
20230719,100300,459011550,2625,2630,2630,2625,119
20230719,100200,458698970,2620,2620,2635,2620,9193
20230719,100100,434506985,2620,2630,2630,2620,1773
20230719,100000,429861705,2625,2620,2625,2620,577
20230719,095900,428347100,2625,2615,2625,2615,3254
20230719,095800,419828560,2610,2610,2610,2605,1116
20230719,095700,416920710,2615,2615,2615,2615,30
20230719,095600,416842260,2615,2615,2615,2610,809
20230719,095500,414730690,2615,2615,2615,2600,21
20230719,095400,414675790,2615,2595,2615,2595,422
20230719,095300,413572280,2595,2610,2610,2595,5482
20230719,095200,399304655,2605,2615,2615,2605,420
20230719,095100,398209350,2615,2615,2615,2615,40
20230719,095000,398104750,2610,2610,2610,2610,320
20230719,094900,397269550,2610,2615,2615,2610,14
20230719,094800,397232960,2615,2610,2615,2610,1529
20230719,094700,393242260,2610,2605,2610,2600,1568
20230719,094600,389152775,2610,2610,2610,2610,1
20230719,094500,389150165,2605,2600,2610,2595,1007
20230719,094400,386523995,2595,2610,2610,2595,5689
20230719,094300,371727070,2610,2600,2610,2600,5005
20230719,094200,358698535,2600,2600,2600,2595,287
20230719,094100,357952575,2600,2605,2605,2600,88
20230719,094000,357723685,2605,2605,2605,2605,47
20230719,093900,357601250,2605,2605,2605,2605,29
20230719,093800,357525705,2605,2600,2605,2595,288
20230719,093700,356777545,2600,2605,2605,2600,1861
20230719,093600,351938785,2605,2605,2605,2600,502
20230719,093500,350633575,2605,2610,2610,2605,1433
20230719,093400,346897580,2610,2605,2610,2605,177
20230719,093300,346436410,2605,2605,2605,2605,40
20230719,093200,346332210,2605,2600,2610,2600,6034
20230719,093100,330639880,2600,2590,2600,2590,2805
20230719,093000,323349140,2600,2600,2600,2600,0
20230719,092900,323349140,2600,2600,2600,2590,105
20230719,092800,323076720,2600,2590,2600,2575,14105
20230719,092700,286652265,2590,2605,2605,2590,2921
20230719,092600,279083900,2605,2595,2605,2590,1690
20230719,092500,274705805,2590,2590,2590,2590,1019
20230719,092400,272066595,2590,2595,2595,2590,3716
20230719,092300,262438905,2590,2600,2600,2590,2648
20230719,092200,255561240,2600,2600,2600,2595,260
20230719,092100,254885290,2600,2590,2600,2590,4680
20230719,092000,242761125,2600,2590,2600,2590,3279
20230719,091900,234264375,2590,2595,2595,2590,626
20230719,091800,232643025,2595,2590,2595,2590,82
20230719,091700,232430490,2585,2580,2590,2580,6470
20230719,091600,215717110,2575,2615,2615,2575,24431
20230719,091500,152478330,2615,2615,2615,2615,151
20230719,091400,152083465,2610,2625,2625,2610,156
20230719,091300,151675090,2625,2600,2625,2600,1944
20230719,091200,146619650,2600,2595,2600,2590,6097
20230719,091100,130810385,2595,2600,2610,2595,1456
20230719,091000,127029435,2595,2600,2600,2595,431
20230719,090900,125908985,2590,2595,2600,2590,1287
20230719,090800,122573380,2600,2595,2600,2580,4721
20230719,090700,110367490,2600,2610,2610,2580,4567
20230719,090600,98564825,2610,2600,2610,2590,2654
20230719,090500,91672520,2600,2605,2630,2600,13520
20230719,090400,56485480,2605,2615,2615,2605,7645
20230719,090300,36551570,2615,2610,2620,2610,2392
20230719,090200,30303955,2615,2635,2635,2615,2990
20230719,090100,22461620,2635,2645,2650,2635,1304
20230719,090000,19017620,2650,2645,2650,2645,7159