KissMeData/081580/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194500,178849825,2585,2585,2585,2585,456
20230719,194400,178849825,2585,2585,2585,2585,0
20230719,194300,178849825,2585,2585,2585,2585,0
20230719,194200,178849825,2585,2585,2585,2585,0
20230719,194100,178849825,2585,2585,2585,2585,0
20230719,194000,178849825,2585,2585,2585,2585,0
20230719,193900,178849825,2585,2585,2585,2585,0
20230719,193800,178849825,2585,2585,2585,2585,0
20230719,193700,178849825,2585,2585,2585,2585,0
20230719,193600,178849825,2585,2585,2585,2585,0
20230719,193500,178849825,2585,2585,2585,2585,0
20230719,193400,178849825,2585,2585,2585,2585,0
20230719,193300,178849825,2585,2585,2585,2585,0
20230719,193200,178849825,2585,2585,2585,2585,0
20230719,193100,178849825,2585,2585,2585,2585,0
20230719,193000,178849825,2585,2585,2585,2585,0
20230719,192900,178849825,2585,2585,2585,2585,0
20230719,192800,178849825,2585,2585,2585,2585,0
20230719,192700,178849825,2585,2585,2585,2585,0
20230719,192600,178849825,2585,2585,2585,2585,0
20230719,192500,178849825,2585,2585,2585,2585,0
20230719,192400,178849825,2585,2585,2585,2585,0
20230719,192300,178849825,2585,2585,2585,2585,0
20230719,192200,178849825,2585,2585,2585,2585,0
20230719,192100,178849825,2585,2585,2585,2585,0
20230719,192000,178849825,2585,2585,2585,2585,0
20230719,191900,178849825,2585,2585,2585,2585,0
20230719,191800,178849825,2585,2585,2585,2585,0
20230719,191700,178849825,2585,2585,2585,2585,0
20230719,191600,178849825,2585,2585,2585,2585,0
20230719,191500,178849825,2585,2585,2585,2585,456
20230719,191400,178849825,2585,2585,2585,2585,0
20230719,191300,178849825,2585,2585,2585,2585,0
20230719,191200,178849825,2585,2585,2585,2585,0
20230719,191100,178849825,2585,2585,2585,2585,0
20230719,191000,178849825,2585,2585,2585,2585,0
20230719,190900,178849825,2585,2585,2585,2585,0
20230719,190800,178849825,2585,2585,2585,2585,0
20230719,190700,178849825,2585,2585,2585,2585,0
20230719,190600,178849825,2585,2585,2585,2585,0
20230719,190500,178849825,2585,2585,2585,2585,0
20230719,190400,178849825,2585,2585,2585,2585,0
20230719,190300,178849825,2585,2585,2585,2585,0
20230719,190200,178849825,2585,2585,2585,2585,0
20230719,190100,178849825,2585,2585,2585,2585,0
20230719,190000,178849825,2585,2585,2585,2585,0
20230719,185900,178849825,2585,2585,2585,2585,0
20230719,185800,178849825,2585,2585,2585,2585,0
20230719,185700,178849825,2585,2585,2585,2585,0
20230719,185600,178849825,2585,2585,2585,2585,0
20230719,185500,178849825,2585,2585,2585,2585,0
20230719,185400,178849825,2585,2585,2585,2585,0
20230719,185300,178849825,2585,2585,2585,2585,0
20230719,185200,178849825,2585,2585,2585,2585,0
20230719,185100,178849825,2585,2585,2585,2585,0
20230719,185000,178849825,2585,2585,2585,2585,0
20230719,184900,178849825,2585,2585,2585,2585,0
20230719,184800,178849825,2585,2585,2585,2585,0
20230719,184700,178849825,2585,2585,2585,2585,0
20230719,184600,178849825,2585,2585,2585,2585,0
20230719,184500,178849825,2585,2585,2585,2585,456
20230719,184400,178849825,2585,2585,2585,2585,0
20230719,184300,178849825,2585,2585,2585,2585,0
20230719,184200,178849825,2585,2585,2585,2585,0
20230719,184100,178849825,2585,2585,2585,2585,0
20230719,184000,178849825,2585,2585,2585,2585,0
20230719,183900,178849825,2585,2585,2585,2585,0
20230719,183800,178849825,2585,2585,2585,2585,0
20230719,183700,178849825,2585,2585,2585,2585,0
20230719,183600,178849825,2585,2585,2585,2585,0
20230719,183500,178849825,2585,2585,2585,2585,0
20230719,183400,178849825,2585,2585,2585,2585,0
20230719,183300,178849825,2585,2585,2585,2585,0
20230719,183200,178849825,2585,2585,2585,2585,0
20230719,183100,178849825,2585,2585,2585,2585,0
20230719,183000,178849825,2585,2585,2585,2585,0
20230719,182900,178849825,2585,2585,2585,2585,0
20230719,182800,178849825,2585,2585,2585,2585,0
20230719,182700,178849825,2585,2585,2585,2585,0
20230719,182600,178849825,2585,2585,2585,2585,0
20230719,182500,178849825,2585,2585,2585,2585,0
20230719,182400,178849825,2585,2585,2585,2585,0
20230719,182300,178849825,2585,2585,2585,2585,0
20230719,182200,178849825,2585,2585,2585,2585,0
20230719,182100,178849825,2585,2585,2585,2585,0
20230719,182000,178849825,2585,2585,2585,2585,0
20230719,181900,178849825,2585,2585,2585,2585,0
20230719,181800,178849825,2585,2585,2585,2585,0
20230719,181700,178849825,2585,2585,2585,2585,0
20230719,181600,178849825,2585,2585,2585,2585,0
20230719,181500,178849825,2585,2585,2585,2585,456
20230719,181400,178849825,2585,2585,2585,2585,0
20230719,181300,178849825,2585,2585,2585,2585,0
20230719,181200,178849825,2585,2585,2585,2585,0
20230719,181100,178849825,2585,2585,2585,2585,0
20230719,181000,178849825,2585,2585,2585,2585,0
20230719,180900,178849825,2585,2585,2585,2585,0
20230719,180800,178849825,2585,2585,2585,2585,0
20230719,180700,178849825,2585,2585,2585,2585,0
20230719,180600,178849825,2585,2585,2585,2585,0
20230719,180500,178849825,2585,2585,2585,2585,0
20230719,180400,178849825,2585,2585,2585,2585,0
20230719,180300,178849825,2585,2585,2585,2585,0
20230719,180200,178849825,2585,2585,2585,2585,0
20230719,180100,178849825,2585,2585,2585,2585,0
20230719,180000,178849825,2585,2585,2585,2585,0
20230719,175900,178849825,2585,2585,2585,2585,0
20230719,175800,178849825,2585,2585,2585,2585,0
20230719,175700,178849825,2585,2585,2585,2585,0
20230719,175600,178849825,2585,2585,2585,2585,0
20230719,175500,178849825,2585,2585,2585,2585,0
20230719,175400,178849825,2585,2585,2585,2585,0
20230719,175300,178849825,2585,2585,2585,2585,0
20230719,175200,178849825,2585,2585,2585,2585,0
20230719,175100,178849825,2585,2585,2585,2585,0
20230719,175000,178849825,2585,2585,2585,2585,0
20230719,174900,178849825,2585,2585,2585,2585,0
20230719,174800,178849825,2585,2585,2585,2585,0
20230719,174700,178849825,2585,2585,2585,2585,0
20230719,174600,178849825,2585,2585,2585,2585,0
20230719,174500,178849825,2585,2585,2585,2585,456
20230719,174400,178849825,2585,2585,2585,2585,0
20230719,174300,178849825,2585,2585,2585,2585,0
20230719,174200,178849825,2585,2585,2585,2585,0
20230719,174100,178849825,2585,2585,2585,2585,0
20230719,174000,178849825,2585,2585,2585,2585,0
20230719,173900,178849825,2585,2585,2585,2585,0
20230719,173800,178849825,2585,2585,2585,2585,0
20230719,173700,178849825,2585,2585,2585,2585,0
20230719,173600,178849825,2585,2585,2585,2585,0
20230719,173500,178849825,2585,2585,2585,2585,0
20230719,173400,178849825,2585,2585,2585,2585,0
20230719,173300,178849825,2585,2585,2585,2585,0
20230719,173200,178849825,2585,2585,2585,2585,0
20230719,173100,178849825,2585,2585,2585,2585,0
20230719,173000,178849825,2585,2585,2585,2585,0
20230719,172900,178849825,2585,2585,2585,2585,0
20230719,172800,178849825,2585,2585,2585,2585,0
20230719,172700,178849825,2585,2585,2585,2585,0
20230719,172600,178849825,2585,2585,2585,2585,0
20230719,172500,178849825,2585,2585,2585,2585,0
20230719,172400,178849825,2585,2585,2585,2585,0
20230719,172300,178849825,2585,2585,2585,2585,0
20230719,172200,178849825,2585,2585,2585,2585,0
20230719,172100,178849825,2585,2585,2585,2585,0
20230719,172000,178849825,2585,2585,2585,2585,0
20230719,171900,178849825,2585,2585,2585,2585,0
20230719,171800,178849825,2585,2585,2585,2585,0
20230719,171700,178849825,2585,2585,2585,2585,0
20230719,171600,178849825,2585,2585,2585,2585,0
20230719,171500,178849825,2585,2585,2585,2585,456
20230719,171400,178849825,2585,2585,2585,2585,0
20230719,171300,178849825,2585,2585,2585,2585,0
20230719,171200,178849825,2585,2585,2585,2585,0
20230719,171100,178849825,2585,2585,2585,2585,0
20230719,171000,178849825,2585,2585,2585,2585,0
20230719,170900,178849825,2585,2585,2585,2585,0
20230719,170800,178849825,2585,2585,2585,2585,0
20230719,170700,178849825,2585,2585,2585,2585,0
20230719,170600,178849825,2585,2585,2585,2585,0
20230719,170500,178849825,2585,2585,2585,2585,0
20230719,170400,178849825,2585,2585,2585,2585,0
20230719,170300,178849825,2585,2585,2585,2585,0
20230719,170200,178849825,2585,2585,2585,2585,0
20230719,170100,178849825,2585,2585,2585,2585,0
20230719,170000,178849825,2585,2585,2585,2585,0
20230719,165900,178849825,2585,2585,2585,2585,0
20230719,165800,178849825,2585,2585,2585,2585,0
20230719,165700,178849825,2585,2585,2585,2585,0
20230719,165600,178849825,2585,2585,2585,2585,0
20230719,165500,178849825,2585,2585,2585,2585,0
20230719,165400,178849825,2585,2585,2585,2585,0
20230719,165300,178849825,2585,2585,2585,2585,0
20230719,165200,178849825,2585,2585,2585,2585,0
20230719,165100,178849825,2585,2585,2585,2585,0
20230719,165000,178849825,2585,2585,2585,2585,0
20230719,164900,178849825,2585,2585,2585,2585,0
20230719,164800,178849825,2585,2585,2585,2585,0
20230719,164700,178849825,2585,2585,2585,2585,0
20230719,164600,178849825,2585,2585,2585,2585,0
20230719,164500,178849825,2585,2585,2585,2585,456
20230719,164400,178849825,2585,2585,2585,2585,0
20230719,164300,178849825,2585,2585,2585,2585,0
20230719,164200,178849825,2585,2585,2585,2585,0
20230719,164100,178849825,2585,2585,2585,2585,0
20230719,164000,178849825,2585,2585,2585,2585,0
20230719,163900,178849825,2585,2585,2585,2585,0
20230719,163800,178849825,2585,2585,2585,2585,0
20230719,163700,178849825,2585,2585,2585,2585,0
20230719,163600,178849825,2585,2585,2585,2585,0
20230719,163500,178849825,2585,2585,2585,2585,0
20230719,163400,178849825,2585,2585,2585,2585,0
20230719,163300,178849825,2585,2585,2585,2585,0
20230719,163200,178849825,2585,2585,2585,2585,0
20230719,163100,178849825,2585,2585,2585,2585,0
20230719,163000,178849825,2585,2585,2585,2585,0
20230719,162900,178849825,2585,2585,2585,2585,0
20230719,162800,178849825,2585,2585,2585,2585,0
20230719,162700,178849825,2585,2585,2585,2585,0
20230719,162600,178849825,2585,2585,2585,2585,0
20230719,162500,178849825,2585,2585,2585,2585,0
20230719,162400,178849825,2585,2585,2585,2585,0
20230719,162300,178849825,2585,2585,2585,2585,0
20230719,162200,178849825,2585,2585,2585,2585,0
20230719,162100,178849825,2585,2585,2585,2585,0
20230719,162000,178849825,2585,2585,2585,2585,0
20230719,161900,178849825,2585,2585,2585,2585,0
20230719,161800,178849825,2585,2585,2585,2585,0
20230719,161700,178849825,2585,2585,2585,2585,0
20230719,161600,178849825,2585,2585,2585,2585,0
20230719,161500,178849825,2585,2585,2585,2585,456
20230719,161400,178849825,2585,2585,2585,2585,0
20230719,161300,178849825,2585,2585,2585,2585,0
20230719,161200,178849825,2585,2585,2585,2585,0
20230719,161100,178849825,2585,2585,2585,2585,0
20230719,161000,178849825,2585,2585,2585,2585,0
20230719,160900,178849825,2585,2585,2585,2585,0
20230719,160800,178849825,2585,2585,2585,2585,0
20230719,160700,178849825,2585,2585,2585,2585,0
20230719,160600,178849825,2585,2585,2585,2585,0
20230719,160500,178849825,2585,2585,2585,2585,0
20230719,160400,178849825,2585,2585,2585,2585,0
20230719,160300,178849825,2585,2585,2585,2585,0
20230719,160200,178849825,2585,2585,2585,2585,0
20230719,160100,178849825,2585,2585,2585,2585,0
20230719,160000,178849825,2585,2585,2585,2585,0
20230719,155900,178849825,2585,2585,2585,2585,0
20230719,155800,178849825,2585,2585,2585,2585,0
20230719,155700,178849825,2585,2585,2585,2585,0
20230719,155600,178849825,2585,2585,2585,2585,0
20230719,155500,178849825,2585,2585,2585,2585,0
20230719,155400,178849825,2585,2585,2585,2585,0
20230719,155300,178849825,2585,2585,2585,2585,0
20230719,155200,178849825,2585,2585,2585,2585,0
20230719,155100,178849825,2585,2585,2585,2585,0
20230719,155000,178849825,2585,2585,2585,2585,0
20230719,154900,178849825,2585,2585,2585,2585,0
20230719,154800,178849825,2585,2585,2585,2585,0
20230719,154700,178849825,2585,2585,2585,2585,0
20230719,154600,178849825,2585,2585,2585,2585,0
20230719,154500,178849825,2585,2585,2585,2585,456
20230719,154400,178849825,2585,2585,2585,2585,0
20230719,154300,178849825,2585,2585,2585,2585,0
20230719,154200,178849825,2585,2585,2585,2585,0
20230719,154100,178849825,2585,2585,2585,2585,0
20230719,154000,178849825,2585,2585,2585,2585,0
20230719,153900,178849825,2585,2585,2585,2585,0
20230719,153800,178849825,2585,2585,2585,2585,0
20230719,153700,178849825,2585,2585,2585,2585,0
20230719,153600,178849825,2585,2585,2585,2585,0
20230719,153500,178849825,2585,2585,2585,2585,0
20230719,153400,178849825,2585,2585,2585,2585,0
20230719,153300,178849825,2585,2585,2585,2585,0
20230719,153200,178849825,2585,2585,2585,2585,0
20230719,153100,178849825,2585,2585,2585,2585,0
20230719,153000,178849825,2585,2585,2585,2585,456
20230719,152900,177671065,2590,2590,2590,2590,0
20230719,152800,177671065,2590,2590,2590,2590,0
20230719,152700,177671065,2590,2590,2590,2590,0
20230719,152600,177671065,2590,2590,2590,2590,0
20230719,152500,177671065,2590,2590,2590,2590,0
20230719,152400,177671065,2590,2590,2590,2590,0
20230719,152300,177671065,2590,2590,2590,2590,0
20230719,152200,177671065,2590,2590,2590,2590,0
20230719,152100,177671065,2590,2590,2590,2590,0
20230719,152000,177671065,2590,2590,2590,2590,0
20230719,151900,177671065,2590,2590,2590,2590,0
20230719,151800,177671065,2590,2590,2590,2590,2
20230719,151700,177665885,2590,2590,2590,2590,0
20230719,151600,177665885,2590,2590,2590,2590,0
20230719,151500,177665885,2590,2585,2590,2585,206
20230719,151400,177133365,2590,2590,2590,2585,356
20230719,151300,176212130,2590,2590,2590,2590,0
20230719,151200,176212130,2590,2590,2590,2590,0
20230719,151100,176212130,2590,2590,2590,2590,10
20230719,151000,176186230,2595,2590,2595,2590,35
20230719,150900,176095565,2595,2595,2595,2595,2
20230719,150800,176090375,2590,2590,2590,2590,200
20230719,150700,175572375,2595,2595,2595,2595,170
20230719,150600,175131225,2595,2595,2595,2595,0
20230719,150500,175131225,2595,2595,2595,2595,7
20230719,150400,175113060,2595,2595,2595,2595,0
20230719,150300,175113060,2595,2595,2595,2595,0
20230719,150200,175113060,2595,2595,2595,2595,0
20230719,150100,175113060,2595,2595,2595,2595,0
20230719,150000,175113060,2595,2590,2595,2590,37
20230719,145900,175017220,2595,2595,2595,2595,39
20230719,145800,174916015,2595,2595,2595,2595,2
20230719,145700,174910825,2590,2590,2590,2590,360
20230719,145600,173978425,2590,2590,2590,2590,2
20230719,145500,173973245,2585,2585,2585,2585,0
20230719,145400,173973245,2585,2585,2585,2585,0
20230719,145300,173973245,2585,2590,2590,2585,750
20230719,145200,172031495,2590,2590,2590,2590,0
20230719,145100,172031495,2590,2590,2590,2590,0
20230719,145000,172031495,2590,2590,2590,2590,0
20230719,144900,172031495,2590,2590,2590,2590,12
20230719,144800,172000415,2590,2590,2590,2590,900
20230719,144700,169669415,2590,2585,2590,2580,1109
20230719,144600,166808110,2580,2585,2585,2580,401
20230719,144500,165771530,2585,2585,2585,2585,686
20230719,144400,163998220,2585,2585,2585,2585,384
20230719,144300,163005580,2590,2590,2590,2590,2
20230719,144200,163000400,2595,2595,2595,2595,0
20230719,144100,163000400,2595,2595,2595,2595,0
20230719,144000,163000400,2595,2595,2595,2595,1
20230719,143900,162997805,2585,2585,2585,2585,0
20230719,143800,162997805,2585,2590,2590,2585,3996
20230719,143700,152667145,2590,2590,2590,2590,103
20230719,143600,152400375,2590,2590,2590,2590,0
20230719,143500,152400375,2590,2590,2590,2590,6
20230719,143400,152384835,2590,2590,2590,2590,100
20230719,143300,152125835,2595,2595,2595,2595,0
20230719,143200,152125835,2595,2595,2595,2595,0
20230719,143100,152125835,2595,2595,2595,2595,0
20230719,143000,152125835,2595,2595,2595,2595,1
20230719,142900,152123240,2590,2590,2590,2590,1125
20230719,142800,149209490,2590,2590,2590,2590,0
20230719,142700,149209490,2590,2590,2590,2590,32
20230719,142600,149126610,2590,2590,2590,2590,0
20230719,142500,149126610,2590,2590,2590,2590,0
20230719,142400,149126610,2590,2590,2590,2590,0
20230719,142300,149126610,2590,2590,2590,2590,0
20230719,142200,149126610,2590,2590,2590,2590,0
20230719,142100,149126610,2590,2590,2590,2590,0
20230719,142000,149126610,2590,2590,2590,2590,0
20230719,141900,149126610,2590,2590,2590,2590,0
20230719,141800,149126610,2590,2590,2590,2590,200
20230719,141700,148608610,2595,2595,2595,2595,0
20230719,141600,148608610,2595,2595,2595,2595,0
20230719,141500,148608610,2595,2595,2595,2595,53
20230719,141400,148471075,2595,2595,2595,2595,0
20230719,141300,148471075,2595,2595,2595,2595,0
20230719,141200,148471075,2595,2595,2595,2595,1298
20230719,141100,145102765,2595,2595,2595,2595,102
20230719,141000,144838075,2600,2600,2600,2600,0
20230719,140900,144838075,2600,2600,2600,2600,0
20230719,140800,144838075,2600,2600,2600,2600,1
20230719,140700,144835475,2595,2595,2595,2595,0
20230719,140600,144835475,2595,2595,2595,2595,0
20230719,140500,144835475,2595,2595,2595,2595,0
20230719,140400,144835475,2595,2595,2595,2595,0
20230719,140300,144835475,2595,2595,2595,2595,0
20230719,140200,144835475,2595,2595,2595,2595,28
20230719,140100,144762815,2600,2600,2600,2600,1
20230719,140000,144760215,2600,2600,2600,2600,0
20230719,135900,144760215,2600,2600,2600,2600,0
20230719,135800,144760215,2600,2600,2600,2600,0
20230719,135700,144760215,2600,2600,2600,2600,0
20230719,135600,144760215,2600,2600,2600,2600,0
20230719,135500,144760215,2600,2600,2600,2600,0
20230719,135400,144760215,2600,2600,2600,2600,0
20230719,135300,144760215,2600,2600,2600,2600,0
20230719,135200,144760215,2600,2600,2600,2600,0
20230719,135100,144760215,2600,2600,2600,2600,0
20230719,135000,144760215,2600,2600,2600,2600,0
20230719,134900,144760215,2600,2600,2600,2600,0
20230719,134800,144760215,2600,2600,2600,2600,0
20230719,134700,144760215,2600,2600,2600,2600,0
20230719,134600,144760215,2600,2600,2600,2600,0
20230719,134500,144760215,2600,2600,2600,2600,0
20230719,134400,144760215,2600,2600,2600,2600,0
20230719,134300,144760215,2600,2600,2600,2600,0
20230719,134200,144760215,2600,2595,2600,2595,540
20230719,134100,143358865,2595,2595,2595,2595,0
20230719,134000,143358865,2595,2595,2595,2595,970
20230719,133900,140841715,2595,2595,2595,2595,30
20230719,133800,140763865,2600,2600,2600,2600,0
20230719,133700,140763865,2600,2600,2600,2600,4
20230719,133600,140753465,2600,2600,2600,2600,0
20230719,133500,140753465,2600,2600,2600,2600,0
20230719,133400,140753465,2600,2600,2600,2600,0
20230719,133300,140753465,2600,2600,2600,2600,10
20230719,133200,140727465,2600,2600,2600,2600,5
20230719,133100,140714465,2595,2595,2595,2595,0
20230719,133000,140714465,2595,2595,2595,2595,0
20230719,132900,140714465,2595,2595,2595,2595,4
20230719,132800,140704085,2595,2595,2595,2595,96
20230719,132700,140454965,2600,2600,2600,2600,0
20230719,132600,140454965,2600,2600,2600,2600,0
20230719,132500,140454965,2600,2600,2600,2600,0
20230719,132400,140454965,2600,2600,2600,2600,0
20230719,132300,140454965,2600,2600,2600,2600,2
20230719,132200,140449765,2590,2590,2590,2590,0
20230719,132100,140449765,2590,2595,2595,2590,1000
20230719,132000,137858175,2600,2600,2600,2600,0
20230719,131900,137858175,2600,2600,2600,2600,0
20230719,131800,137858175,2600,2600,2600,2600,0
20230719,131700,137858175,2600,2600,2600,2600,0
20230719,131600,137858175,2600,2600,2600,2600,0
20230719,131500,137858175,2600,2600,2600,2600,0
20230719,131400,137858175,2600,2600,2600,2600,0
20230719,131300,137858175,2600,2600,2600,2600,20
20230719,131200,137806175,2600,2600,2600,2600,0
20230719,131100,137806175,2600,2600,2600,2600,0
20230719,131000,137806175,2600,2600,2600,2600,15
20230719,130900,137767175,2600,2600,2600,2600,38
20230719,130800,137668375,2600,2600,2600,2600,466
20230719,130700,136456775,2600,2600,2600,2600,0
20230719,130600,136456775,2600,2600,2600,2600,0
20230719,130500,136456775,2600,2600,2600,2600,0
20230719,130400,136456775,2600,2600,2600,2600,0
20230719,130300,136456775,2600,2600,2600,2600,0
20230719,130200,136456775,2600,2600,2600,2600,0
20230719,130100,136456775,2600,2600,2600,2600,0
20230719,130000,136456775,2600,2600,2600,2600,71
20230719,125900,136272175,2600,2600,2600,2600,0
20230719,125800,136272175,2600,2610,2610,2600,3002
20230719,125700,128466950,2605,2605,2605,2605,0
20230719,125600,128466950,2605,2605,2605,2605,0
20230719,125500,128466950,2605,2605,2605,2605,0
20230719,125400,128466950,2605,2605,2605,2605,0
20230719,125300,128466950,2605,2605,2605,2605,0
20230719,125200,128466950,2605,2605,2605,2605,0
20230719,125100,128466950,2605,2605,2605,2605,0
20230719,125000,128466950,2605,2605,2605,2605,0
20230719,124900,128466950,2605,2605,2605,2605,0
20230719,124800,128466950,2605,2605,2605,2605,0
20230719,124700,128466950,2605,2605,2605,2605,0
20230719,124600,128466950,2605,2605,2605,2605,0
20230719,124500,128466950,2605,2605,2605,2605,0
20230719,124400,128466950,2605,2605,2605,2605,0
20230719,124300,128466950,2605,2605,2605,2605,0
20230719,124200,128466950,2605,2605,2605,2605,0
20230719,124100,128466950,2605,2605,2605,2605,0
20230719,124000,128466950,2605,2605,2605,2605,0
20230719,123900,128466950,2605,2605,2605,2605,0
20230719,123800,128466950,2605,2605,2605,2605,0
20230719,123700,128466950,2605,2605,2605,2605,0
20230719,123600,128466950,2605,2605,2605,2605,2
20230719,123500,128461740,2605,2605,2605,2605,0
20230719,123400,128461740,2605,2605,2605,2605,0
20230719,123300,128461740,2605,2605,2605,2605,0
20230719,123200,128461740,2605,2605,2605,2605,0
20230719,123100,128461740,2605,2605,2605,2605,0
20230719,123000,128461740,2605,2605,2605,2605,0
20230719,122900,128461740,2605,2605,2605,2605,0
20230719,122800,128461740,2605,2605,2605,2605,0
20230719,122700,128461740,2605,2605,2605,2605,0
20230719,122600,128461740,2605,2605,2605,2605,0
20230719,122500,128461740,2605,2605,2605,2605,0
20230719,122400,128461740,2605,2605,2605,2605,0
20230719,122300,128461740,2605,2605,2605,2605,0
20230719,122200,128461740,2605,2605,2605,2605,300
20230719,122100,127680240,2605,2605,2605,2605,0
20230719,122000,127680240,2605,2605,2605,2605,0
20230719,121900,127680240,2605,2605,2605,2605,0
20230719,121800,127680240,2605,2605,2605,2605,1
20230719,121700,127677635,2605,2605,2605,2590,2001
20230719,121600,122484540,2625,2625,2625,2625,0
20230719,121500,122484540,2625,2625,2625,2625,0
20230719,121400,122484540,2625,2625,2625,2625,0
20230719,121300,122484540,2625,2625,2625,2625,0
20230719,121200,122484540,2625,2625,2625,2625,0
20230719,121100,122484540,2625,2625,2625,2625,0
20230719,121000,122484540,2625,2625,2625,2625,0
20230719,120900,122484540,2625,2625,2625,2625,0
20230719,120800,122484540,2625,2625,2625,2625,0
20230719,120700,122484540,2625,2615,2625,2615,50
20230719,120600,122353300,2625,2625,2625,2625,0
20230719,120500,122353300,2625,2625,2625,2625,0
20230719,120400,122353300,2625,2625,2625,2625,0
20230719,120300,122353300,2625,2625,2625,2625,0
20230719,120200,122353300,2625,2625,2625,2625,0
20230719,120100,122353300,2625,2625,2625,2625,0
20230719,120000,122353300,2625,2625,2625,2625,0
20230719,115900,122353300,2625,2625,2625,2625,0
20230719,115800,122353300,2625,2625,2625,2625,0
20230719,115700,122353300,2625,2625,2625,2625,0
20230719,115600,122353300,2625,2615,2625,2615,300
20230719,115500,121565810,2600,2600,2600,2600,0
20230719,115400,121565810,2600,2600,2600,2600,0
20230719,115300,121565810,2600,2600,2600,2600,0
20230719,115200,121565810,2600,2600,2600,2600,0
20230719,115100,121565810,2600,2600,2600,2600,0
20230719,115000,121565810,2600,2600,2600,2600,0
20230719,114900,121565810,2600,2600,2600,2600,0
20230719,114800,121565810,2600,2600,2600,2600,0
20230719,114700,121565810,2600,2600,2600,2600,0
20230719,114600,121565810,2600,2600,2600,2600,0
20230719,114500,121565810,2600,2600,2600,2600,0
20230719,114400,121565810,2600,2600,2600,2600,0
20230719,114300,121565810,2600,2600,2600,2600,0
20230719,114200,121565810,2600,2610,2610,2600,50
20230719,114100,121435750,2620,2620,2620,2620,0
20230719,114000,121435750,2620,2620,2620,2620,0
20230719,113900,121435750,2620,2620,2620,2620,0
20230719,113800,121435750,2620,2620,2620,2620,0
20230719,113700,121435750,2620,2620,2620,2620,0
20230719,113600,121435750,2620,2620,2620,2620,0
20230719,113500,121435750,2620,2620,2620,2620,0
20230719,113400,121435750,2620,2620,2620,2620,0
20230719,113300,121435750,2620,2620,2620,2620,0
20230719,113200,121435750,2620,2620,2620,2620,0
20230719,113100,121435750,2620,2610,2620,2610,5
20230719,113000,121422665,2620,2610,2620,2610,2
20230719,112900,121417435,2625,2625,2625,2625,0
20230719,112800,121417435,2625,2610,2625,2610,802
20230719,112700,119313480,2595,2595,2595,2595,100
20230719,112600,119053980,2595,2595,2595,2595,0
20230719,112500,119053980,2595,2595,2595,2595,0
20230719,112400,119053980,2595,2595,2595,2595,0
20230719,112300,119053980,2595,2595,2595,2595,0
20230719,112200,119053980,2595,2595,2595,2595,0
20230719,112100,119053980,2595,2595,2595,2595,0
20230719,112000,119053980,2595,2595,2595,2595,0
20230719,111900,119053980,2595,2595,2595,2595,0
20230719,111800,119053980,2595,2595,2595,2595,0
20230719,111700,119053980,2595,2595,2595,2595,0
20230719,111600,119053980,2595,2595,2595,2595,0
20230719,111500,119053980,2595,2595,2595,2595,0
20230719,111400,119053980,2595,2610,2610,2595,2110
20230719,111300,113573590,2610,2610,2610,2600,1005
20230719,111200,110960540,2600,2600,2600,2600,0
20230719,111100,110960540,2600,2600,2600,2600,0
20230719,111000,110960540,2600,2600,2600,2600,0
20230719,110900,110960540,2600,2600,2600,2600,0
20230719,110800,110960540,2600,2600,2600,2600,0
20230719,110700,110960540,2600,2605,2605,2600,2255
20230719,110600,105087360,2610,2610,2610,2610,0
20230719,110500,105087360,2610,2610,2610,2610,13
20230719,110400,105053430,2620,2620,2620,2620,0
20230719,110300,105053430,2620,2620,2620,2620,0
20230719,110200,105053430,2620,2620,2620,2620,0
20230719,110100,105053430,2620,2620,2620,2620,0
20230719,110000,105053430,2620,2620,2620,2620,0
20230719,105900,105053430,2620,2620,2620,2620,0
20230719,105800,105053430,2620,2620,2620,2620,0
20230719,105700,105053430,2620,2620,2620,2620,0
20230719,105600,105053430,2620,2620,2620,2620,0
20230719,105500,105053430,2620,2620,2620,2620,0
20230719,105400,105053430,2620,2620,2620,2620,0
20230719,105300,105053430,2620,2620,2620,2620,0
20230719,105200,105053430,2620,2620,2620,2620,0
20230719,105100,105053430,2620,2620,2620,2620,0
20230719,105000,105053430,2620,2620,2620,2620,0
20230719,104900,105053430,2620,2625,2625,2620,196
20230719,104800,104538960,2630,2630,2630,2630,0
20230719,104700,104538960,2630,2630,2630,2630,3
20230719,104600,104531070,2630,2630,2630,2630,0
20230719,104500,104531070,2630,2630,2630,2630,0
20230719,104400,104531070,2630,2630,2630,2630,1
20230719,104300,104528440,2625,2620,2625,2620,4
20230719,104200,104517945,2615,2615,2615,2615,1
20230719,104100,104515330,2615,2615,2615,2615,0
20230719,104000,104515330,2615,2615,2615,2615,1
20230719,103900,104512715,2615,2605,2615,2605,12993
20230719,103800,70544255,2605,2605,2605,2605,0
20230719,103700,70544255,2605,2605,2605,2605,0
20230719,103600,70544255,2605,2605,2605,2605,0
20230719,103500,70544255,2605,2605,2605,2605,0
20230719,103400,70544255,2605,2605,2605,2605,0
20230719,103300,70544255,2605,2605,2605,2605,0
20230719,103200,70544255,2605,2605,2605,2605,1
20230719,103100,70541650,2595,2595,2595,2595,33
20230719,103000,70456015,2595,2595,2595,2595,0
20230719,102900,70456015,2595,2595,2595,2595,0
20230719,102800,70456015,2595,2595,2595,2595,100
20230719,102700,70196515,2590,2590,2590,2590,0
20230719,102600,70196515,2590,2590,2590,2590,0
20230719,102500,70196515,2590,2595,2595,2590,1519
20230719,102400,66262210,2595,2595,2595,2595,300
20230719,102300,65483710,2590,2590,2590,2590,3800
20230719,102200,55641710,2590,2595,2595,2590,117
20230719,102100,55338100,2590,2595,2595,2590,1166
20230719,102000,52314835,2595,2600,2600,2595,1267
20230719,101900,49026195,2605,2605,2605,2605,0
20230719,101800,49026195,2605,2605,2605,2605,0
20230719,101700,49026195,2605,2605,2605,2605,0
20230719,101600,49026195,2605,2605,2605,2605,31
20230719,101500,48945440,2605,2605,2605,2605,0
20230719,101400,48945440,2605,2605,2605,2605,1
20230719,101300,48942835,2600,2600,2600,2600,0
20230719,101200,48942835,2600,2600,2600,2600,0
20230719,101100,48942835,2600,2600,2600,2600,0
20230719,101000,48942835,2600,2600,2600,2600,1
20230719,100900,48940235,2600,2600,2600,2600,0
20230719,100800,48940235,2600,2600,2600,2600,0
20230719,100700,48940235,2600,2600,2600,2600,0
20230719,100600,48940235,2600,2600,2600,2600,0
20230719,100500,48940235,2600,2600,2600,2600,0
20230719,100400,48940235,2600,2600,2600,2600,0
20230719,100300,48940235,2600,2600,2600,2600,0
20230719,100200,48940235,2600,2600,2600,2600,0
20230719,100100,48940235,2600,2600,2600,2600,179
20230719,100000,48474835,2605,2605,2605,2605,0
20230719,095900,48474835,2605,2605,2605,2605,0
20230719,095800,48474835,2605,2605,2605,2605,2
20230719,095700,48469625,2600,2600,2600,2600,0
20230719,095600,48469625,2600,2600,2600,2600,0
20230719,095500,48469625,2600,2600,2600,2600,0
20230719,095400,48469625,2600,2600,2600,2600,2000
20230719,095300,43269625,2605,2605,2605,2605,0
20230719,095200,43269625,2605,2605,2605,2605,100
20230719,095100,43009125,2600,2600,2600,2600,0
20230719,095000,43009125,2600,2600,2600,2600,0
20230719,094900,43009125,2600,2600,2600,2600,186
20230719,094800,42525525,2600,2600,2600,2600,0
20230719,094700,42525525,2600,2600,2600,2600,0
20230719,094600,42525525,2600,2600,2600,2600,1
20230719,094500,42522925,2595,2595,2595,2595,0
20230719,094400,42522925,2595,2595,2595,2595,0
20230719,094300,42522925,2595,2600,2600,2595,3000
20230719,094200,34731950,2600,2600,2600,2600,0
20230719,094100,34731950,2600,2605,2605,2600,181
20230719,094000,34260625,2610,2610,2610,2610,20
20230719,093900,34208425,2610,2610,2610,2610,0
20230719,093800,34208425,2610,2610,2610,2610,1
20230719,093700,34205815,2610,2610,2610,2610,3
20230719,093600,34197985,2610,2610,2610,2610,64
20230719,093500,34030945,2610,2610,2610,2610,0
20230719,093400,34030945,2610,2610,2610,2610,121
20230719,093300,33715135,2610,2610,2610,2610,1
20230719,093200,33712525,2610,2610,2610,2610,0
20230719,093100,33712525,2610,2610,2610,2610,359
20230719,093000,32775535,2600,2600,2600,2600,152
20230719,092900,32380335,2600,2600,2600,2600,511
20230719,092800,31051735,2600,2600,2600,2600,0
20230719,092700,31051735,2600,2600,2600,2600,0
20230719,092600,31051735,2600,2600,2600,2600,0
20230719,092500,31051735,2600,2600,2600,2600,0
20230719,092400,31051735,2600,2600,2600,2600,49
20230719,092300,30924335,2595,2595,2595,2595,0
20230719,092200,30924335,2595,2600,2600,2595,1131
20230719,092100,27983740,2600,2600,2600,2600,0
20230719,092000,27983740,2600,2600,2600,2600,0
20230719,091900,27983740,2600,2605,2605,2600,214
20230719,091800,27427165,2600,2605,2605,2600,41
20230719,091700,27320365,2600,2600,2600,2600,1
20230719,091600,27317765,2600,2600,2600,2600,40
20230719,091500,27213765,2605,2600,2605,2600,187
20230719,091400,26727560,2600,2600,2600,2600,356
20230719,091300,25801960,2600,2600,2600,2600,1
20230719,091200,25799360,2595,2600,2615,2595,329
20230719,091100,24941800,2600,2605,2605,2600,1805
20230719,091000,20248195,2605,2600,2605,2600,78
20230719,090900,20045035,2600,2610,2610,2600,689
20230719,090800,18248950,2610,2615,2615,2610,592
20230719,090700,16703605,2615,2615,2615,2615,791
20230719,090600,14635140,2610,2610,2610,2610,921
20230719,090500,12231330,2610,2615,2615,2610,258
20230719,090400,11556665,2615,2620,2620,2615,802
20230719,090300,9455430,2620,2620,2625,2620,8
20230719,090200,9434465,2625,2630,2630,2625,312
20230719,090100,8614965,2645,2645,2650,2645,96
20230719,090000,8360785,2645,2630,2645,2630,3179