KissMeData/081580/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194400,178856975,2750,2750,2750,2750,613
20230712,194300,178856975,2750,2750,2750,2750,0
20230712,194200,178856975,2750,2750,2750,2750,0
20230712,194100,178856975,2750,2750,2750,2750,0
20230712,194000,178856975,2750,2750,2750,2750,0
20230712,193900,178856975,2750,2750,2750,2750,0
20230712,193800,178856975,2750,2750,2750,2750,0
20230712,193700,178856975,2750,2750,2750,2750,0
20230712,193600,178856975,2750,2750,2750,2750,0
20230712,193500,178856975,2750,2750,2750,2750,0
20230712,193400,178856975,2750,2750,2750,2750,0
20230712,193300,178856975,2750,2750,2750,2750,0
20230712,193200,178856975,2750,2750,2750,2750,0
20230712,193100,178856975,2750,2750,2750,2750,0
20230712,193000,178856975,2750,2750,2750,2750,0
20230712,192900,178856975,2750,2750,2750,2750,0
20230712,192800,178856975,2750,2750,2750,2750,0
20230712,192700,178856975,2750,2750,2750,2750,0
20230712,192600,178856975,2750,2750,2750,2750,0
20230712,192500,178856975,2750,2750,2750,2750,0
20230712,192400,178856975,2750,2750,2750,2750,0
20230712,192300,178856975,2750,2750,2750,2750,0
20230712,192200,178856975,2750,2750,2750,2750,0
20230712,192100,178856975,2750,2750,2750,2750,0
20230712,192000,178856975,2750,2750,2750,2750,0
20230712,191900,178856975,2750,2750,2750,2750,0
20230712,191800,178856975,2750,2750,2750,2750,0
20230712,191700,178856975,2750,2750,2750,2750,0
20230712,191600,178856975,2750,2750,2750,2750,0
20230712,191500,178856975,2750,2750,2750,2750,0
20230712,191400,178856975,2750,2750,2750,2750,613
20230712,191300,178856975,2750,2750,2750,2750,0
20230712,191200,178856975,2750,2750,2750,2750,0
20230712,191100,178856975,2750,2750,2750,2750,0
20230712,191000,178856975,2750,2750,2750,2750,0
20230712,190900,178856975,2750,2750,2750,2750,0
20230712,190800,178856975,2750,2750,2750,2750,0
20230712,190700,178856975,2750,2750,2750,2750,0
20230712,190600,178856975,2750,2750,2750,2750,0
20230712,190500,178856975,2750,2750,2750,2750,0
20230712,190400,178856975,2750,2750,2750,2750,0
20230712,190300,178856975,2750,2750,2750,2750,0
20230712,190200,178856975,2750,2750,2750,2750,0
20230712,190100,178856975,2750,2750,2750,2750,0
20230712,190000,178856975,2750,2750,2750,2750,0
20230712,185900,178856975,2750,2750,2750,2750,0
20230712,185800,178856975,2750,2750,2750,2750,0
20230712,185700,178856975,2750,2750,2750,2750,0
20230712,185600,178856975,2750,2750,2750,2750,0
20230712,185500,178856975,2750,2750,2750,2750,0
20230712,185400,178856975,2750,2750,2750,2750,0
20230712,185300,178856975,2750,2750,2750,2750,0
20230712,185200,178856975,2750,2750,2750,2750,0
20230712,185100,178856975,2750,2750,2750,2750,0
20230712,185000,178856975,2750,2750,2750,2750,0
20230712,184900,178856975,2750,2750,2750,2750,0
20230712,184800,178856975,2750,2750,2750,2750,0
20230712,184700,178856975,2750,2750,2750,2750,0
20230712,184600,178856975,2750,2750,2750,2750,0
20230712,184500,178856975,2750,2750,2750,2750,0
20230712,184400,178856975,2750,2750,2750,2750,613
20230712,184300,178856975,2750,2750,2750,2750,0
20230712,184200,178856975,2750,2750,2750,2750,0
20230712,184100,178856975,2750,2750,2750,2750,0
20230712,184000,178856975,2750,2750,2750,2750,0
20230712,183900,178856975,2750,2750,2750,2750,0
20230712,183800,178856975,2750,2750,2750,2750,0
20230712,183700,178856975,2750,2750,2750,2750,0
20230712,183600,178856975,2750,2750,2750,2750,0
20230712,183500,178856975,2750,2750,2750,2750,0
20230712,183400,178856975,2750,2750,2750,2750,0
20230712,183300,178856975,2750,2750,2750,2750,0
20230712,183200,178856975,2750,2750,2750,2750,0
20230712,183100,178856975,2750,2750,2750,2750,0
20230712,183000,178856975,2750,2750,2750,2750,0
20230712,182900,178856975,2750,2750,2750,2750,0
20230712,182800,178856975,2750,2750,2750,2750,0
20230712,182700,178856975,2750,2750,2750,2750,0
20230712,182600,178856975,2750,2750,2750,2750,0
20230712,182500,178856975,2750,2750,2750,2750,0
20230712,182400,178856975,2750,2750,2750,2750,0
20230712,182300,178856975,2750,2750,2750,2750,0
20230712,182200,178856975,2750,2750,2750,2750,0
20230712,182100,178856975,2750,2750,2750,2750,0
20230712,182000,178856975,2750,2750,2750,2750,0
20230712,181900,178856975,2750,2750,2750,2750,0
20230712,181800,178856975,2750,2750,2750,2750,0
20230712,181700,178856975,2750,2750,2750,2750,0
20230712,181600,178856975,2750,2750,2750,2750,0
20230712,181500,178856975,2750,2750,2750,2750,0
20230712,181400,178856975,2750,2750,2750,2750,613
20230712,181300,178856975,2750,2750,2750,2750,0
20230712,181200,178856975,2750,2750,2750,2750,0
20230712,181100,178856975,2750,2750,2750,2750,0
20230712,181000,178856975,2750,2750,2750,2750,0
20230712,180900,178856975,2750,2750,2750,2750,0
20230712,180800,178856975,2750,2750,2750,2750,0
20230712,180700,178856975,2750,2750,2750,2750,0
20230712,180600,178856975,2750,2750,2750,2750,0
20230712,180500,178856975,2750,2750,2750,2750,0
20230712,180400,178856975,2750,2750,2750,2750,0
20230712,180300,178856975,2750,2750,2750,2750,0
20230712,180200,178856975,2750,2750,2750,2750,0
20230712,180100,178856975,2750,2750,2750,2750,0
20230712,180000,178856975,2750,2750,2750,2750,0
20230712,175900,178856975,2750,2750,2750,2750,0
20230712,175800,178856975,2750,2750,2750,2750,0
20230712,175700,178856975,2750,2750,2750,2750,0
20230712,175600,178856975,2750,2750,2750,2750,0
20230712,175500,178856975,2750,2750,2750,2750,0
20230712,175400,178856975,2750,2750,2750,2750,0
20230712,175300,178856975,2750,2750,2750,2750,0
20230712,175200,178856975,2750,2750,2750,2750,0
20230712,175100,178856975,2750,2750,2750,2750,0
20230712,175000,178856975,2750,2750,2750,2750,0
20230712,174900,178856975,2750,2750,2750,2750,0
20230712,174800,178856975,2750,2750,2750,2750,0
20230712,174700,178856975,2750,2750,2750,2750,0
20230712,174600,178856975,2750,2750,2750,2750,0
20230712,174500,178856975,2750,2750,2750,2750,0
20230712,174400,178856975,2750,2750,2750,2750,613
20230712,174300,178856975,2750,2750,2750,2750,0
20230712,174200,178856975,2750,2750,2750,2750,0
20230712,174100,178856975,2750,2750,2750,2750,0
20230712,174000,178856975,2750,2750,2750,2750,0
20230712,173900,178856975,2750,2750,2750,2750,0
20230712,173800,178856975,2750,2750,2750,2750,0
20230712,173700,178856975,2750,2750,2750,2750,0
20230712,173600,178856975,2750,2750,2750,2750,0
20230712,173500,178856975,2750,2750,2750,2750,0
20230712,173400,178856975,2750,2750,2750,2750,0
20230712,173300,178856975,2750,2750,2750,2750,0
20230712,173200,178856975,2750,2750,2750,2750,0
20230712,173100,178856975,2750,2750,2750,2750,0
20230712,173000,178856975,2750,2750,2750,2750,0
20230712,172900,178856975,2750,2750,2750,2750,0
20230712,172800,178856975,2750,2750,2750,2750,0
20230712,172700,178856975,2750,2750,2750,2750,0
20230712,172600,178856975,2750,2750,2750,2750,0
20230712,172500,178856975,2750,2750,2750,2750,0
20230712,172400,178856975,2750,2750,2750,2750,0
20230712,172300,178856975,2750,2750,2750,2750,0
20230712,172200,178856975,2750,2750,2750,2750,0
20230712,172100,178856975,2750,2750,2750,2750,0
20230712,172000,178856975,2750,2750,2750,2750,0
20230712,171900,178856975,2750,2750,2750,2750,0
20230712,171800,178856975,2750,2750,2750,2750,0
20230712,171700,178856975,2750,2750,2750,2750,0
20230712,171600,178856975,2750,2750,2750,2750,0
20230712,171500,178856975,2750,2750,2750,2750,0
20230712,171400,178856975,2750,2750,2750,2750,613
20230712,171300,178856975,2750,2750,2750,2750,0
20230712,171200,178856975,2750,2750,2750,2750,0
20230712,171100,178856975,2750,2750,2750,2750,0
20230712,171000,178856975,2750,2750,2750,2750,0
20230712,170900,178856975,2750,2750,2750,2750,0
20230712,170800,178856975,2750,2750,2750,2750,0
20230712,170700,178856975,2750,2750,2750,2750,0
20230712,170600,178856975,2750,2750,2750,2750,0
20230712,170500,178856975,2750,2750,2750,2750,0
20230712,170400,178856975,2750,2750,2750,2750,0
20230712,170300,178856975,2750,2750,2750,2750,0
20230712,170200,178856975,2750,2750,2750,2750,0
20230712,170100,178856975,2750,2750,2750,2750,0
20230712,170000,178856975,2750,2750,2750,2750,0
20230712,165900,178856975,2750,2750,2750,2750,0
20230712,165800,178856975,2750,2750,2750,2750,0
20230712,165700,178856975,2750,2750,2750,2750,0
20230712,165600,178856975,2750,2750,2750,2750,0
20230712,165500,178856975,2750,2750,2750,2750,0
20230712,165400,178856975,2750,2750,2750,2750,0
20230712,165300,178856975,2750,2750,2750,2750,0
20230712,165200,178856975,2750,2750,2750,2750,0
20230712,165100,178856975,2750,2750,2750,2750,0
20230712,165000,178856975,2750,2750,2750,2750,0
20230712,164900,178856975,2750,2750,2750,2750,0
20230712,164800,178856975,2750,2750,2750,2750,0
20230712,164700,178856975,2750,2750,2750,2750,0
20230712,164600,178856975,2750,2750,2750,2750,0
20230712,164500,178856975,2750,2750,2750,2750,0
20230712,164400,178856975,2750,2750,2750,2750,613
20230712,164300,178856975,2750,2750,2750,2750,0
20230712,164200,178856975,2750,2750,2750,2750,0
20230712,164100,178856975,2750,2750,2750,2750,0
20230712,164000,178856975,2750,2750,2750,2750,0
20230712,163900,178856975,2750,2750,2750,2750,0
20230712,163800,178856975,2750,2750,2750,2750,0
20230712,163700,178856975,2750,2750,2750,2750,0
20230712,163600,178856975,2750,2750,2750,2750,0
20230712,163500,178856975,2750,2750,2750,2750,0
20230712,163400,178856975,2750,2750,2750,2750,0
20230712,163300,178856975,2750,2750,2750,2750,0
20230712,163200,178856975,2750,2750,2750,2750,0
20230712,163100,178856975,2750,2750,2750,2750,0
20230712,163000,178856975,2750,2750,2750,2750,0
20230712,162900,178856975,2750,2750,2750,2750,0
20230712,162800,178856975,2750,2750,2750,2750,0
20230712,162700,178856975,2750,2750,2750,2750,0
20230712,162600,178856975,2750,2750,2750,2750,0
20230712,162500,178856975,2750,2750,2750,2750,0
20230712,162400,178856975,2750,2750,2750,2750,0
20230712,162300,178856975,2750,2750,2750,2750,0
20230712,162200,178856975,2750,2750,2750,2750,0
20230712,162100,178856975,2750,2750,2750,2750,0
20230712,162000,178856975,2750,2750,2750,2750,0
20230712,161900,178856975,2750,2750,2750,2750,0
20230712,161800,178856975,2750,2750,2750,2750,0
20230712,161700,178856975,2750,2750,2750,2750,0
20230712,161600,178856975,2750,2750,2750,2750,0
20230712,161500,178856975,2750,2750,2750,2750,0
20230712,161400,178856975,2750,2750,2750,2750,613
20230712,161300,178856975,2750,2750,2750,2750,0
20230712,161200,178856975,2750,2750,2750,2750,0
20230712,161100,178856975,2750,2750,2750,2750,0
20230712,161000,178856975,2750,2750,2750,2750,0
20230712,160900,178856975,2750,2750,2750,2750,0
20230712,160800,178856975,2750,2750,2750,2750,0
20230712,160700,178856975,2750,2750,2750,2750,0
20230712,160600,178856975,2750,2750,2750,2750,0
20230712,160500,178856975,2750,2750,2750,2750,0
20230712,160400,178856975,2750,2750,2750,2750,0
20230712,160300,178856975,2750,2750,2750,2750,0
20230712,160200,178856975,2750,2750,2750,2750,0
20230712,160100,178856975,2750,2750,2750,2750,0
20230712,160000,178856975,2750,2750,2750,2750,0
20230712,155900,178856975,2750,2750,2750,2750,0
20230712,155800,178856975,2750,2750,2750,2750,0
20230712,155700,178856975,2750,2750,2750,2750,0
20230712,155600,178856975,2750,2750,2750,2750,0
20230712,155500,178856975,2750,2750,2750,2750,0
20230712,155400,178856975,2750,2750,2750,2750,0
20230712,155300,178856975,2750,2750,2750,2750,0
20230712,155200,178856975,2750,2750,2750,2750,0
20230712,155100,178856975,2750,2750,2750,2750,0
20230712,155000,178856975,2750,2750,2750,2750,0
20230712,154900,178856975,2750,2750,2750,2750,0
20230712,154800,178856975,2750,2750,2750,2750,0
20230712,154700,178856975,2750,2750,2750,2750,0
20230712,154600,178856975,2750,2750,2750,2750,0
20230712,154500,178856975,2750,2750,2750,2750,0
20230712,154400,178856975,2750,2750,2750,2750,613
20230712,154300,178856975,2750,2750,2750,2750,0
20230712,154200,178856975,2750,2750,2750,2750,0
20230712,154100,178856975,2750,2750,2750,2750,0
20230712,154000,178856975,2750,2750,2750,2750,0
20230712,153900,178856975,2750,2750,2750,2750,0
20230712,153800,178856975,2750,2750,2750,2750,0
20230712,153700,178856975,2750,2750,2750,2750,0
20230712,153600,178856975,2750,2750,2750,2750,0
20230712,153500,178856975,2750,2750,2750,2750,0
20230712,153400,178856975,2750,2750,2750,2750,0
20230712,153300,178856975,2750,2750,2750,2750,0
20230712,153200,178856975,2750,2750,2750,2750,0
20230712,153100,178856975,2750,2750,2750,2750,0
20230712,153000,178856975,2750,2750,2750,2750,613
20230712,152900,177171225,2750,2750,2750,2750,0
20230712,152800,177171225,2750,2750,2750,2750,0
20230712,152700,177171225,2750,2750,2750,2750,0
20230712,152600,177171225,2750,2750,2750,2750,0
20230712,152500,177171225,2750,2750,2750,2750,0
20230712,152400,177171225,2750,2750,2750,2750,0
20230712,152300,177171225,2750,2750,2750,2750,0
20230712,152200,177171225,2750,2750,2750,2750,0
20230712,152100,177171225,2750,2750,2750,2750,0
20230712,152000,177171225,2750,2750,2750,2750,0
20230712,151900,177171225,2750,2750,2750,2750,0
20230712,151800,177171225,2750,2750,2750,2750,0
20230712,151700,177171225,2750,2750,2750,2750,0
20230712,151600,177171225,2750,2750,2750,2750,1
20230712,151500,177168475,2750,2750,2750,2750,0
20230712,151400,177168475,2750,2750,2750,2750,2
20230712,151300,177162975,2750,2750,2750,2750,0
20230712,151200,177162975,2750,2750,2750,2750,0
20230712,151100,177162975,2750,2740,2750,2740,439
20230712,151000,175960105,2740,2740,2740,2740,22
20230712,150900,175899825,2740,2740,2740,2740,11
20230712,150800,175869685,2735,2740,2740,2735,111
20230712,150700,175566045,2740,2740,2740,2735,338
20230712,150600,174641550,2740,2740,2740,2740,1024
20230712,150500,171835790,2740,2740,2740,2740,1
20230712,150400,171833050,2740,2740,2740,2740,9
20230712,150300,171808390,2740,2740,2740,2735,181
20230712,150200,171313230,2740,2740,2740,2740,171
20230712,150100,170844690,2740,2740,2740,2740,113
20230712,150000,170535070,2750,2750,2750,2750,0
20230712,145900,170535070,2750,2750,2750,2750,0
20230712,145800,170535070,2750,2750,2750,2750,30
20230712,145700,170452570,2740,2740,2740,2740,0
20230712,145600,170452570,2740,2740,2740,2740,0
20230712,145500,170452570,2740,2740,2740,2740,0
20230712,145400,170452570,2740,2740,2740,2740,0
20230712,145300,170452570,2740,2740,2740,2740,0
20230712,145200,170452570,2740,2740,2740,2740,19
20230712,145100,170400510,2735,2740,2740,2735,546
20230712,145000,168905545,2740,2740,2740,2740,0
20230712,144900,168905545,2740,2740,2740,2740,88
20230712,144800,168664425,2740,2740,2740,2740,0
20230712,144700,168664425,2740,2740,2740,2740,0
20230712,144600,168664425,2740,2750,2750,2740,1804
20230712,144500,163714360,2750,2750,2750,2750,0
20230712,144400,163714360,2750,2750,2750,2750,3
20230712,144300,163706110,2750,2750,2750,2750,3
20230712,144200,163697860,2750,2750,2750,2750,94
20230712,144100,163439360,2755,2755,2755,2755,0
20230712,144000,163439360,2755,2755,2755,2755,0
20230712,143900,163439360,2755,2755,2755,2755,0
20230712,143800,163439360,2755,2755,2755,2755,0
20230712,143700,163439360,2755,2755,2755,2755,0
20230712,143600,163439360,2755,2755,2755,2755,0
20230712,143500,163439360,2755,2755,2755,2755,0
20230712,143400,163439360,2755,2755,2755,2755,0
20230712,143300,163439360,2755,2755,2755,2755,0
20230712,143200,163439360,2755,2755,2755,2755,0
20230712,143100,163439360,2755,2755,2755,2755,0
20230712,143000,163439360,2755,2755,2755,2755,10
20230712,142900,163411810,2755,2755,2755,2755,0
20230712,142800,163411810,2755,2755,2755,2755,30
20230712,142700,163329160,2755,2755,2755,2755,0
20230712,142600,163329160,2755,2755,2755,2755,0
20230712,142500,163329160,2755,2755,2755,2755,0
20230712,142400,163329160,2755,2755,2755,2755,4
20230712,142300,163318140,2755,2755,2755,2755,0
20230712,142200,163318140,2755,2755,2755,2755,0
20230712,142100,163318140,2755,2755,2755,2755,0
20230712,142000,163318140,2755,2755,2755,2755,0
20230712,141900,163318140,2755,2755,2755,2755,0
20230712,141800,163318140,2755,2755,2755,2755,0
20230712,141700,163318140,2755,2755,2755,2755,0
20230712,141600,163318140,2755,2755,2755,2755,0
20230712,141500,163318140,2755,2755,2755,2755,0
20230712,141400,163318140,2755,2755,2755,2755,0
20230712,141300,163318140,2755,2755,2755,2755,0
20230712,141200,163318140,2755,2755,2755,2755,0
20230712,141100,163318140,2755,2755,2755,2755,0
20230712,141000,163318140,2755,2755,2755,2755,1
20230712,140900,163315385,2760,2760,2760,2760,0
20230712,140800,163315385,2760,2760,2760,2760,0
20230712,140700,163315385,2760,2760,2760,2760,0
20230712,140600,163315385,2760,2760,2760,2760,0
20230712,140500,163315385,2760,2760,2760,2760,10
20230712,140400,163287785,2755,2755,2755,2755,0
20230712,140300,163287785,2755,2755,2755,2755,0
20230712,140200,163287785,2755,2755,2755,2755,0
20230712,140100,163287785,2755,2755,2755,2755,1
20230712,140000,163285030,2765,2765,2765,2765,0
20230712,135900,163285030,2765,2765,2765,2765,0
20230712,135800,163285030,2765,2765,2765,2765,30
20230712,135700,163202080,2765,2765,2765,2765,0
20230712,135600,163202080,2765,2765,2765,2765,0
20230712,135500,163202080,2765,2765,2765,2765,0
20230712,135400,163202080,2765,2765,2765,2765,0
20230712,135300,163202080,2765,2765,2765,2765,0
20230712,135200,163202080,2765,2765,2765,2765,0
20230712,135100,163202080,2765,2765,2765,2765,0
20230712,135000,163202080,2765,2765,2765,2765,0
20230712,134900,163202080,2765,2765,2765,2765,0
20230712,134800,163202080,2765,2765,2765,2765,0
20230712,134700,163202080,2765,2765,2765,2765,0
20230712,134600,163202080,2765,2765,2765,2765,0
20230712,134500,163202080,2765,2765,2765,2765,0
20230712,134400,163202080,2765,2765,2765,2765,0
20230712,134300,163202080,2765,2765,2765,2765,0
20230712,134200,163202080,2765,2765,2765,2765,2
20230712,134100,163196550,2770,2770,2770,2770,0
20230712,134000,163196550,2770,2770,2770,2770,0
20230712,133900,163196550,2770,2765,2770,2765,5
20230712,133800,163182710,2765,2765,2765,2765,0
20230712,133700,163182710,2765,2765,2765,2765,0
20230712,133600,163182710,2765,2765,2765,2765,0
20230712,133500,163182710,2765,2765,2765,2765,0
20230712,133400,163182710,2765,2765,2765,2765,0
20230712,133300,163182710,2765,2765,2765,2765,0
20230712,133200,163182710,2765,2765,2765,2765,0
20230712,133100,163182710,2765,2770,2770,2765,520
20230712,133000,161742445,2765,2765,2765,2765,30
20230712,132900,161659495,2765,2765,2765,2765,0
20230712,132800,161659495,2765,2765,2765,2765,0
20230712,132700,161659495,2765,2765,2765,2765,1
20230712,132600,161656730,2770,2770,2770,2770,0
20230712,132500,161656730,2770,2770,2770,2770,0
20230712,132400,161656730,2770,2770,2770,2770,0
20230712,132300,161656730,2770,2770,2770,2770,0
20230712,132200,161656730,2770,2770,2770,2770,0
20230712,132100,161656730,2770,2770,2770,2770,0
20230712,132000,161656730,2770,2770,2770,2770,0
20230712,131900,161656730,2770,2770,2770,2770,2
20230712,131800,161651190,2765,2765,2765,2765,0
20230712,131700,161651190,2765,2765,2765,2765,0
20230712,131600,161651190,2765,2765,2765,2765,0
20230712,131500,161651190,2765,2765,2765,2765,0
20230712,131400,161651190,2765,2765,2765,2765,0
20230712,131300,161651190,2765,2765,2765,2765,0
20230712,131200,161651190,2765,2765,2765,2765,0
20230712,131100,161651190,2765,2765,2765,2765,0
20230712,131000,161651190,2765,2765,2765,2765,0
20230712,130900,161651190,2765,2760,2765,2760,51
20230712,130800,161510180,2770,2770,2770,2770,50
20230712,130700,161371680,2775,2775,2775,2775,0
20230712,130600,161371680,2775,2775,2775,2775,0
20230712,130500,161371680,2775,2775,2775,2775,18
20230712,130400,161321730,2775,2775,2775,2775,0
20230712,130300,161321730,2775,2775,2775,2775,0
20230712,130200,161321730,2775,2775,2775,2775,0
20230712,130100,161321730,2775,2775,2775,2775,0
20230712,130000,161321730,2775,2775,2775,2775,0
20230712,125900,161321730,2775,2775,2775,2775,0
20230712,125800,161321730,2775,2775,2775,2775,91
20230712,125700,161069205,2780,2780,2780,2780,0
20230712,125600,161069205,2780,2780,2780,2780,0
20230712,125500,161069205,2780,2780,2780,2780,0
20230712,125400,161069205,2780,2780,2780,2780,10
20230712,125300,161041405,2780,2780,2780,2780,0
20230712,125200,161041405,2780,2780,2780,2780,0
20230712,125100,161041405,2780,2780,2780,2780,0
20230712,125000,161041405,2780,2780,2780,2780,0
20230712,124900,161041405,2780,2780,2780,2780,20
20230712,124800,160985805,2785,2785,2785,2785,0
20230712,124700,160985805,2785,2785,2785,2785,0
20230712,124600,160985805,2785,2785,2785,2785,0
20230712,124500,160985805,2785,2785,2785,2785,0
20230712,124400,160985805,2785,2785,2785,2785,0
20230712,124300,160985805,2785,2785,2785,2785,0
20230712,124200,160985805,2785,2785,2785,2785,0
20230712,124100,160985805,2785,2785,2785,2785,0
20230712,124000,160985805,2785,2785,2785,2785,0
20230712,123900,160985805,2785,2785,2785,2785,4
20230712,123800,160974665,2785,2785,2785,2785,0
20230712,123700,160974665,2785,2785,2785,2785,0
20230712,123600,160974665,2785,2785,2785,2785,0
20230712,123500,160974665,2785,2785,2785,2785,0
20230712,123400,160974665,2785,2785,2785,2785,0
20230712,123300,160974665,2785,2785,2785,2785,0
20230712,123200,160974665,2785,2785,2785,2785,0
20230712,123100,160974665,2785,2785,2785,2785,2
20230712,123000,160969095,2780,2780,2780,2780,50
20230712,122900,160830095,2780,2780,2780,2780,12
20230712,122800,160796735,2775,2775,2805,2775,393
20230712,122700,159697455,2800,2775,2800,2775,700
20230712,122600,157753180,2775,2775,2775,2775,238
20230712,122500,157092730,2780,2770,2800,2770,1059
20230712,122400,154143795,2775,2775,2800,2775,1048
20230712,122300,151218935,2765,2760,2790,2760,103
20230712,122200,150931950,2755,2780,2790,2755,201
20230712,122100,150372435,2800,2750,2800,2750,338
20230712,122000,149429475,2750,2750,2750,2750,2196
20230712,121900,143390475,2740,2740,2740,2740,0
20230712,121800,143390475,2740,2740,2740,2740,1
20230712,121700,143387735,2740,2740,2740,2740,0
20230712,121600,143387735,2740,2740,2740,2740,0
20230712,121500,143387735,2740,2740,2740,2740,0
20230712,121400,143387735,2740,2740,2740,2740,0
20230712,121300,143387735,2740,2740,2740,2740,0
20230712,121200,143387735,2740,2740,2740,2740,0
20230712,121100,143387735,2740,2740,2740,2740,0
20230712,121000,143387735,2740,2740,2740,2740,0
20230712,120900,143387735,2740,2740,2740,2740,0
20230712,120800,143387735,2740,2740,2740,2740,1
20230712,120700,143384995,2750,2750,2750,2750,0
20230712,120600,143384995,2750,2750,2750,2750,0
20230712,120500,143384995,2750,2750,2750,2750,0
20230712,120400,143384995,2750,2750,2750,2750,0
20230712,120300,143384995,2750,2750,2750,2750,20
20230712,120200,143329995,2750,2750,2750,2750,0
20230712,120100,143329995,2750,2750,2750,2750,0
20230712,120000,143329995,2750,2750,2750,2750,0
20230712,115900,143329995,2750,2750,2750,2750,0
20230712,115800,143329995,2750,2750,2750,2750,0
20230712,115700,143329995,2750,2750,2750,2750,0
20230712,115600,143329995,2750,2750,2750,2750,0
20230712,115500,143329995,2750,2750,2750,2750,1
20230712,115400,143327245,2750,2750,2750,2750,0
20230712,115300,143327245,2750,2750,2750,2750,0
20230712,115200,143327245,2750,2750,2750,2750,0
20230712,115100,143327245,2750,2750,2750,2750,0
20230712,115000,143327245,2750,2750,2750,2750,585
20230712,114900,141718495,2755,2755,2755,2755,0
20230712,114800,141718495,2755,2755,2755,2755,3
20230712,114700,141710230,2750,2750,2750,2750,0
20230712,114600,141710230,2750,2750,2750,2750,0
20230712,114500,141710230,2750,2750,2750,2750,0
20230712,114400,141710230,2750,2750,2750,2750,1
20230712,114300,141707480,2750,2750,2750,2750,0
20230712,114200,141707480,2750,2750,2750,2750,0
20230712,114100,141707480,2750,2750,2750,2750,1
20230712,114000,141704730,2755,2755,2755,2755,0
20230712,113900,141704730,2755,2755,2755,2755,0
20230712,113800,141704730,2755,2755,2755,2755,0
20230712,113700,141704730,2755,2755,2755,2755,0
20230712,113600,141704730,2755,2755,2755,2755,0
20230712,113500,141704730,2755,2750,2755,2750,3
20230712,113400,141696470,2750,2750,2750,2750,109
20230712,113300,141396720,2750,2750,2750,2750,618
20230712,113200,139697220,2750,2750,2750,2750,0
20230712,113100,139697220,2750,2750,2750,2750,0
20230712,113000,139697220,2750,2750,2750,2750,0
20230712,112900,139697220,2750,2750,2750,2750,0
20230712,112800,139697220,2750,2750,2750,2750,0
20230712,112700,139697220,2750,2750,2750,2750,0
20230712,112600,139697220,2750,2750,2750,2750,53
20230712,112500,139551470,2750,2750,2750,2750,1
20230712,112400,139548720,2750,2750,2750,2750,208
20230712,112300,138976720,2750,2750,2750,2750,1
20230712,112200,138973970,2750,2750,2750,2750,1
20230712,112100,138971220,2750,2750,2750,2750,40
20230712,112000,138861220,2750,2750,2750,2750,7
20230712,111900,138841970,2750,2750,2750,2750,6
20230712,111800,138825470,2750,2750,2750,2750,183
20230712,111700,138322220,2750,2750,2750,2750,1
20230712,111600,138319470,2750,2750,2750,2750,3
20230712,111500,138311220,2750,2750,2750,2750,14
20230712,111400,138272720,2750,2750,2750,2750,73
20230712,111300,138071970,2750,2750,2750,2750,0
20230712,111200,138071970,2750,2750,2750,2750,0
20230712,111100,138071970,2750,2750,2750,2750,1
20230712,111000,138069220,2740,2740,2740,2740,86
20230712,110900,137833580,2740,2740,2740,2740,0
20230712,110800,137833580,2740,2740,2740,2740,0
20230712,110700,137833580,2740,2740,2740,2740,0
20230712,110600,137833580,2740,2740,2740,2740,0
20230712,110500,137833580,2740,2740,2740,2740,0
20230712,110400,137833580,2740,2740,2740,2740,0
20230712,110300,137833580,2740,2740,2740,2740,5
20230712,110200,137819880,2740,2740,2740,2740,0
20230712,110100,137819880,2740,2740,2740,2740,0
20230712,110000,137819880,2740,2740,2740,2740,0
20230712,105900,137819880,2740,2740,2740,2740,0
20230712,105800,137819880,2740,2740,2740,2740,0
20230712,105700,137819880,2740,2740,2740,2740,1
20230712,105600,137817140,2750,2750,2750,2750,0
20230712,105500,137817140,2750,2750,2750,2750,0
20230712,105400,137817140,2750,2750,2750,2750,0
20230712,105300,137817140,2750,2750,2750,2750,1
20230712,105200,137814390,2740,2740,2740,2740,0
20230712,105100,137814390,2740,2750,2750,2740,13
20230712,105000,137778735,2755,2755,2755,2755,0
20230712,104900,137778735,2755,2755,2755,2755,0
20230712,104800,137778735,2755,2755,2755,2755,0
20230712,104700,137778735,2755,2755,2755,2755,0
20230712,104600,137778735,2755,2755,2755,2755,0
20230712,104500,137778735,2755,2755,2755,2755,0
20230712,104400,137778735,2755,2755,2755,2755,4
20230712,104300,137767715,2755,2755,2755,2755,4
20230712,104200,137756695,2750,2745,2750,2745,40
20230712,104100,137646890,2740,2740,2740,2740,3032
20230712,104000,129339210,2735,2735,2735,2735,0
20230712,103900,129339210,2735,2735,2735,2735,176
20230712,103800,128857850,2735,2735,2735,2735,0
20230712,103700,128857850,2735,2735,2735,2735,0
20230712,103600,128857850,2735,2735,2735,2735,0
20230712,103500,128857850,2735,2735,2735,2735,0
20230712,103400,128857850,2735,2735,2735,2735,2
20230712,103300,128852380,2735,2735,2735,2735,82
20230712,103200,128628110,2735,2735,2735,2735,0
20230712,103100,128628110,2735,2735,2735,2735,0
20230712,103000,128628110,2735,2735,2735,2735,0
20230712,102900,128628110,2735,2735,2735,2735,1
20230712,102800,128625375,2730,2730,2730,2730,700
20230712,102700,126714375,2730,2730,2730,2730,90
20230712,102600,126468675,2735,2735,2735,2735,0
20230712,102500,126468675,2735,2730,2735,2730,914
20230712,102400,123973445,2730,2730,2730,2730,1171
20230712,102300,120776615,2735,2740,2740,2735,2577
20230712,102200,113727825,2745,2745,2745,2745,0
20230712,102100,113727825,2745,2745,2745,2745,0
20230712,102000,113727825,2745,2745,2745,2745,1009
20230712,101900,110958120,2745,2745,2745,2745,0
20230712,101800,110958120,2745,2745,2745,2745,0
20230712,101700,110958120,2745,2745,2745,2745,2
20230712,101600,110952630,2735,2735,2735,2735,0
20230712,101500,110952630,2735,2735,2735,2735,46
20230712,101400,110826820,2745,2745,2745,2745,6
20230712,101300,110810350,2745,2745,2745,2745,2
20230712,101200,110804860,2740,2740,2740,2740,3
20230712,101100,110796640,2745,2745,2745,2745,0
20230712,101000,110796640,2745,2745,2750,2735,2364
20230712,100900,104322920,2745,2745,2745,2745,0
20230712,100800,104322920,2745,2745,2745,2745,406
20230712,100700,103208450,2745,2745,2745,2745,0
20230712,100600,103208450,2745,2745,2745,2745,164
20230712,100500,102758270,2745,2745,2745,2745,0
20230712,100400,102758270,2745,2745,2745,2745,20
20230712,100300,102703370,2745,2745,2745,2745,52
20230712,100200,102560630,2745,2745,2745,2745,39
20230712,100100,102453575,2745,2745,2745,2745,1201
20230712,100000,99156830,2750,2750,2750,2750,0
20230712,095900,99156830,2750,2750,2750,2750,4
20230712,095800,99145830,2750,2750,2750,2750,0
20230712,095700,99145830,2750,2750,2750,2750,0
20230712,095600,99145830,2750,2750,2750,2750,0
20230712,095500,99145830,2750,2750,2750,2750,0
20230712,095400,99145830,2750,2750,2750,2750,3
20230712,095300,99137580,2750,2750,2750,2750,25
20230712,095200,99068830,2755,2755,2755,2755,0
20230712,095100,99068830,2755,2755,2755,2755,20
20230712,095000,99013730,2755,2755,2755,2755,0
20230712,094900,99013730,2755,2755,2755,2755,0
20230712,094800,99013730,2755,2750,2755,2740,2739
20230712,094700,91497400,2755,2755,2755,2755,114
20230712,094600,91183330,2755,2755,2755,2755,1
20230712,094500,91180575,2755,2755,2755,2745,1444
20230712,094400,87211845,2755,2755,2755,2755,2
20230712,094300,87206335,2750,2750,2750,2750,683
20230712,094200,85328085,2755,2755,2755,2755,0
20230712,094100,85328085,2755,2755,2755,2755,1
20230712,094000,85325330,2755,2755,2755,2755,0
20230712,093900,85325330,2755,2750,2760,2750,200
20230712,093800,84775305,2755,2760,2760,2755,37
20230712,093700,84673355,2750,2755,2755,2750,6
20230712,093600,84656840,2755,2760,2760,2755,114
20230712,093500,84342720,2760,2760,2760,2760,1
20230712,093400,84339960,2760,2760,2760,2760,0
20230712,093300,84339960,2760,2760,2760,2760,691
20230712,093200,82432800,2765,2765,2765,2765,0
20230712,093100,82432800,2765,2765,2765,2765,59
20230712,093000,82269665,2765,2765,2765,2765,59
20230712,092900,82106530,2765,2765,2765,2765,0
20230712,092800,82106530,2765,2765,2765,2765,2
20230712,092700,82101000,2765,2760,2765,2750,2120
20230712,092600,76264700,2760,2760,2760,2760,65
20230712,092500,76085300,2755,2760,2760,2755,533
20230712,092400,74616860,2760,2765,2765,2760,3484
20230712,092300,64987785,2770,2770,2770,2770,1882
20230712,092200,59774645,2780,2780,2780,2780,1
20230712,092100,59771865,2780,2780,2780,2780,0
20230712,092000,59771865,2780,2780,2780,2780,0
20230712,091900,59771865,2780,2780,2780,2780,17
20230712,091800,59724605,2770,2780,2780,2770,2025
20230712,091700,54103550,2775,2775,2775,2775,0
20230712,091600,54103550,2775,2775,2775,2775,100
20230712,091500,53826050,2780,2795,2795,2780,487
20230712,091400,52470990,2795,2795,2795,2795,4
20230712,091300,52459810,2795,2790,2795,2790,115
20230712,091200,52138570,2795,2775,2795,2775,6
20230712,091100,52121860,2775,2775,2775,2775,1012
20230712,091000,49313560,2775,2775,2775,2775,0
20230712,090900,49313560,2775,2775,2775,2775,5
20230712,090800,49299685,2775,2775,2775,2775,812
20230712,090700,47046385,2775,2775,2775,2775,250
20230712,090600,46352635,2795,2780,2795,2775,537
20230712,090500,44860130,2785,2800,2800,2785,123
20230712,090400,44517330,2805,2790,2810,2790,3
20230712,090300,44508925,2815,2795,2815,2795,1266
20230712,090200,40961075,2805,2815,2815,2780,783
20230712,090100,38765955,2815,2820,2820,2765,11790
20230712,090000,6011020,2820,2805,2820,2805,2137