KissMeData/082210/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194600,207370360,2730,2730,2730,2730,1383
20230719,194500,207370360,2730,2730,2730,2730,0
20230719,194400,207370360,2730,2730,2730,2730,0
20230719,194300,207370360,2730,2730,2730,2730,0
20230719,194200,207370360,2730,2730,2730,2730,0
20230719,194100,207370360,2730,2730,2730,2730,0
20230719,194000,207370360,2730,2730,2730,2730,0
20230719,193900,207370360,2730,2730,2730,2730,0
20230719,193800,207370360,2730,2730,2730,2730,0
20230719,193700,207370360,2730,2730,2730,2730,0
20230719,193600,207370360,2730,2730,2730,2730,0
20230719,193500,207370360,2730,2730,2730,2730,0
20230719,193400,207370360,2730,2730,2730,2730,0
20230719,193300,207370360,2730,2730,2730,2730,0
20230719,193200,207370360,2730,2730,2730,2730,0
20230719,193100,207370360,2730,2730,2730,2730,0
20230719,193000,207370360,2730,2730,2730,2730,0
20230719,192900,207370360,2730,2730,2730,2730,0
20230719,192800,207370360,2730,2730,2730,2730,0
20230719,192700,207370360,2730,2730,2730,2730,0
20230719,192600,207370360,2730,2730,2730,2730,0
20230719,192500,207370360,2730,2730,2730,2730,0
20230719,192400,207370360,2730,2730,2730,2730,0
20230719,192300,207370360,2730,2730,2730,2730,0
20230719,192200,207370360,2730,2730,2730,2730,0
20230719,192100,207370360,2730,2730,2730,2730,0
20230719,192000,207370360,2730,2730,2730,2730,0
20230719,191900,207370360,2730,2730,2730,2730,0
20230719,191800,207370360,2730,2730,2730,2730,0
20230719,191700,207370360,2730,2730,2730,2730,0
20230719,191600,207370360,2730,2730,2730,2730,1383
20230719,191500,207370360,2730,2730,2730,2730,0
20230719,191400,207370360,2730,2730,2730,2730,0
20230719,191300,207370360,2730,2730,2730,2730,0
20230719,191200,207370360,2730,2730,2730,2730,0
20230719,191100,207370360,2730,2730,2730,2730,0
20230719,191000,207370360,2730,2730,2730,2730,0
20230719,190900,207370360,2730,2730,2730,2730,0
20230719,190800,207370360,2730,2730,2730,2730,0
20230719,190700,207370360,2730,2730,2730,2730,0
20230719,190600,207370360,2730,2730,2730,2730,0
20230719,190500,207370360,2730,2730,2730,2730,0
20230719,190400,207370360,2730,2730,2730,2730,0
20230719,190300,207370360,2730,2730,2730,2730,0
20230719,190200,207370360,2730,2730,2730,2730,0
20230719,190100,207370360,2730,2730,2730,2730,0
20230719,190000,207370360,2730,2730,2730,2730,0
20230719,185900,207370360,2730,2730,2730,2730,0
20230719,185800,207370360,2730,2730,2730,2730,0
20230719,185700,207370360,2730,2730,2730,2730,0
20230719,185600,207370360,2730,2730,2730,2730,0
20230719,185500,207370360,2730,2730,2730,2730,0
20230719,185400,207370360,2730,2730,2730,2730,0
20230719,185300,207370360,2730,2730,2730,2730,0
20230719,185200,207370360,2730,2730,2730,2730,0
20230719,185100,207370360,2730,2730,2730,2730,0
20230719,185000,207370360,2730,2730,2730,2730,0
20230719,184900,207370360,2730,2730,2730,2730,0
20230719,184800,207370360,2730,2730,2730,2730,0
20230719,184700,207370360,2730,2730,2730,2730,0
20230719,184600,207370360,2730,2730,2730,2730,1383
20230719,184500,207370360,2730,2730,2730,2730,0
20230719,184400,207370360,2730,2730,2730,2730,0
20230719,184300,207370360,2730,2730,2730,2730,0
20230719,184200,207370360,2730,2730,2730,2730,0
20230719,184100,207370360,2730,2730,2730,2730,0
20230719,184000,207370360,2730,2730,2730,2730,0
20230719,183900,207370360,2730,2730,2730,2730,0
20230719,183800,207370360,2730,2730,2730,2730,0
20230719,183700,207370360,2730,2730,2730,2730,0
20230719,183600,207370360,2730,2730,2730,2730,0
20230719,183500,207370360,2730,2730,2730,2730,0
20230719,183400,207370360,2730,2730,2730,2730,0
20230719,183300,207370360,2730,2730,2730,2730,0
20230719,183200,207370360,2730,2730,2730,2730,0
20230719,183100,207370360,2730,2730,2730,2730,0
20230719,183000,207370360,2730,2730,2730,2730,0
20230719,182900,207370360,2730,2730,2730,2730,0
20230719,182800,207370360,2730,2730,2730,2730,0
20230719,182700,207370360,2730,2730,2730,2730,0
20230719,182600,207370360,2730,2730,2730,2730,0
20230719,182500,207370360,2730,2730,2730,2730,0
20230719,182400,207370360,2730,2730,2730,2730,0
20230719,182300,207370360,2730,2730,2730,2730,0
20230719,182200,207370360,2730,2730,2730,2730,0
20230719,182100,207370360,2730,2730,2730,2730,0
20230719,182000,207370360,2730,2730,2730,2730,0
20230719,181900,207370360,2730,2730,2730,2730,0
20230719,181800,207370360,2730,2730,2730,2730,0
20230719,181700,207370360,2730,2730,2730,2730,0
20230719,181600,207370360,2730,2730,2730,2730,1383
20230719,181500,207370360,2730,2730,2730,2730,0
20230719,181400,207370360,2730,2730,2730,2730,0
20230719,181300,207370360,2730,2730,2730,2730,0
20230719,181200,207370360,2730,2730,2730,2730,0
20230719,181100,207370360,2730,2730,2730,2730,0
20230719,181000,207370360,2730,2730,2730,2730,0
20230719,180900,207370360,2730,2730,2730,2730,0
20230719,180800,207370360,2730,2730,2730,2730,0
20230719,180700,207370360,2730,2730,2730,2730,0
20230719,180600,207370360,2730,2730,2730,2730,0
20230719,180500,207370360,2730,2730,2730,2730,0
20230719,180400,207370360,2730,2730,2730,2730,0
20230719,180300,207370360,2730,2730,2730,2730,0
20230719,180200,207370360,2730,2730,2730,2730,0
20230719,180100,207370360,2730,2730,2730,2730,0
20230719,180000,207370360,2730,2730,2730,2730,0
20230719,175900,207370360,2730,2730,2730,2730,0
20230719,175800,207370360,2730,2730,2730,2730,0
20230719,175700,207370360,2730,2730,2730,2730,0
20230719,175600,207370360,2730,2730,2730,2730,0
20230719,175500,207370360,2730,2730,2730,2730,0
20230719,175400,207370360,2730,2730,2730,2730,0
20230719,175300,207370360,2730,2730,2730,2730,0
20230719,175200,207370360,2730,2730,2730,2730,0
20230719,175100,207370360,2730,2730,2730,2730,0
20230719,175000,207370360,2730,2730,2730,2730,0
20230719,174900,207370360,2730,2730,2730,2730,0
20230719,174800,207370360,2730,2730,2730,2730,0
20230719,174700,207370360,2730,2730,2730,2730,0
20230719,174600,207370360,2730,2730,2730,2730,1383
20230719,174500,207370360,2730,2730,2730,2730,0
20230719,174400,207370360,2730,2730,2730,2730,0
20230719,174300,207370360,2730,2730,2730,2730,0
20230719,174200,207370360,2730,2730,2730,2730,0
20230719,174100,207370360,2730,2730,2730,2730,0
20230719,174000,207370360,2730,2730,2730,2730,0
20230719,173900,207370360,2730,2730,2730,2730,0
20230719,173800,207370360,2730,2730,2730,2730,0
20230719,173700,207370360,2730,2730,2730,2730,0
20230719,173600,207370360,2730,2730,2730,2730,0
20230719,173500,207370360,2730,2730,2730,2730,0
20230719,173400,207370360,2730,2730,2730,2730,0
20230719,173300,207370360,2730,2730,2730,2730,0
20230719,173200,207370360,2730,2730,2730,2730,0
20230719,173100,207370360,2730,2730,2730,2730,0
20230719,173000,207370360,2730,2730,2730,2730,0
20230719,172900,207370360,2730,2730,2730,2730,0
20230719,172800,207370360,2730,2730,2730,2730,0
20230719,172700,207370360,2730,2730,2730,2730,0
20230719,172600,207370360,2730,2730,2730,2730,0
20230719,172500,207370360,2730,2730,2730,2730,0
20230719,172400,207370360,2730,2730,2730,2730,0
20230719,172300,207370360,2730,2730,2730,2730,0
20230719,172200,207370360,2730,2730,2730,2730,0
20230719,172100,207370360,2730,2730,2730,2730,0
20230719,172000,207370360,2730,2730,2730,2730,0
20230719,171900,207370360,2730,2730,2730,2730,0
20230719,171800,207370360,2730,2730,2730,2730,0
20230719,171700,207370360,2730,2730,2730,2730,0
20230719,171600,207370360,2730,2730,2730,2730,1383
20230719,171500,207370360,2730,2730,2730,2730,0
20230719,171400,207370360,2730,2730,2730,2730,0
20230719,171300,207370360,2730,2730,2730,2730,0
20230719,171200,207370360,2730,2730,2730,2730,0
20230719,171100,207370360,2730,2730,2730,2730,0
20230719,171000,207370360,2730,2730,2730,2730,0
20230719,170900,207370360,2730,2730,2730,2730,0
20230719,170800,207370360,2730,2730,2730,2730,0
20230719,170700,207370360,2730,2730,2730,2730,0
20230719,170600,207370360,2730,2730,2730,2730,0
20230719,170500,207370360,2730,2730,2730,2730,0
20230719,170400,207370360,2730,2730,2730,2730,0
20230719,170300,207370360,2730,2730,2730,2730,0
20230719,170200,207370360,2730,2730,2730,2730,0
20230719,170100,207370360,2730,2730,2730,2730,0
20230719,170000,207370360,2730,2730,2730,2730,0
20230719,165900,207370360,2730,2730,2730,2730,0
20230719,165800,207370360,2730,2730,2730,2730,0
20230719,165700,207370360,2730,2730,2730,2730,0
20230719,165600,207370360,2730,2730,2730,2730,0
20230719,165500,207370360,2730,2730,2730,2730,0
20230719,165400,207370360,2730,2730,2730,2730,0
20230719,165300,207370360,2730,2730,2730,2730,0
20230719,165200,207370360,2730,2730,2730,2730,0
20230719,165100,207370360,2730,2730,2730,2730,0
20230719,165000,207370360,2730,2730,2730,2730,0
20230719,164900,207370360,2730,2730,2730,2730,0
20230719,164800,207370360,2730,2730,2730,2730,0
20230719,164700,207370360,2730,2730,2730,2730,0
20230719,164600,207370360,2730,2730,2730,2730,1383
20230719,164500,207370360,2730,2730,2730,2730,0
20230719,164400,207370360,2730,2730,2730,2730,0
20230719,164300,207370360,2730,2730,2730,2730,0
20230719,164200,207370360,2730,2730,2730,2730,0
20230719,164100,207370360,2730,2730,2730,2730,0
20230719,164000,207370360,2730,2730,2730,2730,0
20230719,163900,207370360,2730,2730,2730,2730,0
20230719,163800,207370360,2730,2730,2730,2730,0
20230719,163700,207370360,2730,2730,2730,2730,0
20230719,163600,207370360,2730,2730,2730,2730,0
20230719,163500,207370360,2730,2730,2730,2730,0
20230719,163400,207370360,2730,2730,2730,2730,0
20230719,163300,207370360,2730,2730,2730,2730,0
20230719,163200,207370360,2730,2730,2730,2730,0
20230719,163100,207370360,2730,2730,2730,2730,0
20230719,163000,207370360,2730,2730,2730,2730,0
20230719,162900,207370360,2730,2730,2730,2730,0
20230719,162800,207370360,2730,2730,2730,2730,0
20230719,162700,207370360,2730,2730,2730,2730,0
20230719,162600,207370360,2730,2730,2730,2730,0
20230719,162500,207370360,2730,2730,2730,2730,0
20230719,162400,207370360,2730,2730,2730,2730,0
20230719,162300,207370360,2730,2730,2730,2730,0
20230719,162200,207370360,2730,2730,2730,2730,0
20230719,162100,207370360,2730,2730,2730,2730,0
20230719,162000,207370360,2730,2730,2730,2730,0
20230719,161900,207370360,2730,2730,2730,2730,0
20230719,161800,207370360,2730,2730,2730,2730,0
20230719,161700,207370360,2730,2730,2730,2730,0
20230719,161600,207370360,2730,2730,2730,2730,1383
20230719,161500,207370360,2730,2730,2730,2730,0
20230719,161400,207370360,2730,2730,2730,2730,0
20230719,161300,207370360,2730,2730,2730,2730,0
20230719,161200,207370360,2730,2730,2730,2730,0
20230719,161100,207370360,2730,2730,2730,2730,0
20230719,161000,207370360,2730,2730,2730,2730,0
20230719,160900,207370360,2730,2730,2730,2730,0
20230719,160800,207370360,2730,2730,2730,2730,0
20230719,160700,207370360,2730,2730,2730,2730,0
20230719,160600,207370360,2730,2730,2730,2730,0
20230719,160500,207370360,2730,2730,2730,2730,0
20230719,160400,207370360,2730,2730,2730,2730,0
20230719,160300,207370360,2730,2730,2730,2730,0
20230719,160200,207370360,2730,2730,2730,2730,0
20230719,160100,207370360,2730,2730,2730,2730,0
20230719,160000,207370360,2730,2730,2730,2730,0
20230719,155900,207370360,2730,2730,2730,2730,0
20230719,155800,207370360,2730,2730,2730,2730,0
20230719,155700,207370360,2730,2730,2730,2730,0
20230719,155600,207370360,2730,2730,2730,2730,0
20230719,155500,207370360,2730,2730,2730,2730,0
20230719,155400,207370360,2730,2730,2730,2730,0
20230719,155300,207370360,2730,2730,2730,2730,0
20230719,155200,207370360,2730,2730,2730,2730,0
20230719,155100,207370360,2730,2730,2730,2730,0
20230719,155000,207370360,2730,2730,2730,2730,0
20230719,154900,207370360,2730,2730,2730,2730,0
20230719,154800,207370360,2730,2730,2730,2730,0
20230719,154700,207370360,2730,2730,2730,2730,0
20230719,154600,207370360,2730,2730,2730,2730,1383
20230719,154500,207370360,2730,2730,2730,2730,0
20230719,154400,207370360,2730,2730,2730,2730,0
20230719,154300,207370360,2730,2730,2730,2730,0
20230719,154200,207370360,2730,2730,2730,2730,0
20230719,154100,207370360,2730,2730,2730,2730,0
20230719,154000,207370360,2730,2730,2730,2730,0
20230719,153900,207370360,2730,2730,2730,2730,0
20230719,153800,207370360,2730,2730,2730,2730,0
20230719,153700,207370360,2730,2730,2730,2730,0
20230719,153600,207370360,2730,2730,2730,2730,0
20230719,153500,207370360,2730,2730,2730,2730,0
20230719,153400,207370360,2730,2730,2730,2730,0
20230719,153300,207370360,2730,2730,2730,2730,0
20230719,153200,207370360,2730,2730,2730,2730,0
20230719,153100,207370360,2730,2730,2730,2730,0
20230719,153000,207370360,2730,2730,2730,2730,1383
20230719,152900,203594770,2700,2700,2700,2700,0
20230719,152800,203594770,2700,2700,2700,2700,0
20230719,152700,203594770,2700,2700,2700,2700,0
20230719,152600,203594770,2700,2700,2700,2700,0
20230719,152500,203594770,2700,2700,2700,2700,0
20230719,152400,203594770,2700,2700,2700,2700,0
20230719,152300,203594770,2700,2700,2700,2700,0
20230719,152200,203594770,2700,2700,2700,2700,0
20230719,152100,203594770,2700,2700,2700,2700,0
20230719,152000,203594770,2700,2700,2700,2700,0
20230719,151900,203594770,2700,2700,2700,2700,5
20230719,151800,203581270,2705,2700,2705,2700,95
20230719,151700,203324715,2680,2680,2680,2680,30
20230719,151600,203244315,2680,2690,2690,2680,12
20230719,151500,203212135,2690,2690,2690,2690,1
20230719,151400,203209445,2670,2690,2690,2670,591
20230719,151300,201624845,2690,2680,2690,2680,664
20230719,151200,199843695,2670,2670,2670,2670,0
20230719,151100,199843695,2670,2680,2680,2670,30
20230719,151000,199763545,2680,2680,2680,2675,632
20230719,150900,198070995,2680,2680,2685,2680,100
20230719,150800,197802955,2685,2685,2685,2685,0
20230719,150700,197802955,2685,2685,2685,2685,0
20230719,150600,197802955,2685,2685,2685,2680,309
20230719,150500,196973390,2685,2680,2685,2680,1612
20230719,150400,192652825,2685,2685,2685,2685,0
20230719,150300,192652825,2685,2685,2685,2685,0
20230719,150200,192652825,2685,2685,2685,2685,0
20230719,150100,192652825,2685,2685,2685,2685,0
20230719,150000,192652825,2685,2685,2685,2685,327
20230719,145900,191774830,2695,2685,2695,2685,527
20230719,145800,190359575,2690,2690,2690,2690,0
20230719,145700,190359575,2690,2695,2695,2690,107
20230719,145600,190071730,2695,2695,2695,2695,0
20230719,145500,190071730,2695,2685,2695,2685,265
20230719,145400,189360125,2700,2690,2700,2690,170
20230719,145300,188902250,2690,2690,2690,2690,0
20230719,145200,188902250,2690,2690,2690,2690,12
20230719,145100,188869970,2690,2690,2690,2690,0
20230719,145000,188869970,2690,2690,2690,2690,3
20230719,144900,188861900,2685,2685,2685,2685,0
20230719,144800,188861900,2685,2685,2685,2685,0
20230719,144700,188861900,2685,2685,2685,2685,1
20230719,144600,188859215,2695,2695,2695,2695,0
20230719,144500,188859215,2695,2695,2695,2695,1
20230719,144400,188856520,2695,2695,2695,2695,50
20230719,144300,188721770,2690,2690,2690,2690,2
20230719,144200,188716390,2695,2690,2695,2690,8
20230719,144100,188694840,2695,2700,2700,2695,11
20230719,144000,188665165,2695,2695,2695,2695,7
20230719,143900,188646300,2700,2695,2700,2695,9
20230719,143800,188622030,2700,2700,2700,2700,9
20230719,143700,188597730,2700,2700,2700,2700,6
20230719,143600,188581530,2700,2700,2700,2700,6
20230719,143500,188565330,2690,2685,2700,2685,273
20230719,143400,187831070,2685,2680,2685,2665,3001
20230719,143300,179827820,2685,2685,2685,2685,0
20230719,143200,179827820,2685,2685,2685,2685,0
20230719,143100,179827820,2685,2685,2685,2685,0
20230719,143000,179827820,2685,2685,2685,2685,0
20230719,142900,179827820,2685,2685,2685,2685,10
20230719,142800,179800970,2685,2685,2685,2685,3
20230719,142700,179792915,2685,2685,2685,2685,0
20230719,142600,179792915,2685,2685,2685,2685,0
20230719,142500,179792915,2685,2685,2685,2685,3
20230719,142400,179784860,2685,2685,2685,2685,0
20230719,142300,179784860,2685,2685,2685,2685,0
20230719,142200,179784860,2685,2685,2685,2685,0
20230719,142100,179784860,2685,2680,2685,2680,12
20230719,142000,179752675,2685,2685,2685,2680,15
20230719,141900,179712465,2685,2685,2685,2675,350
20230719,141800,178775260,2685,2680,2685,2680,16
20230719,141700,178732375,2680,2675,2680,2675,356
20230719,141600,177779985,2675,2675,2675,2675,2
20230719,141500,177774635,2675,2675,2675,2675,0
20230719,141400,177774635,2675,2670,2675,2670,79
20230719,141300,177563675,2670,2670,2670,2670,0
20230719,141200,177563675,2670,2670,2670,2670,1
20230719,141100,177561005,2665,2670,2670,2665,416
20230719,141000,176450495,2670,2670,2670,2670,50
20230719,140900,176316995,2670,2670,2670,2670,0
20230719,140800,176316995,2670,2670,2670,2670,50
20230719,140700,176183495,2670,2670,2670,2670,0
20230719,140600,176183495,2670,2670,2670,2670,320
20230719,140500,175329095,2670,2670,2670,2670,0
20230719,140400,175329095,2670,2670,2670,2670,0
20230719,140300,175329095,2670,2670,2670,2670,3
20230719,140200,175321085,2670,2670,2670,2670,0
20230719,140100,175321085,2670,2670,2670,2670,10
20230719,140000,175294385,2670,2670,2670,2670,50
20230719,135900,175160885,2670,2670,2670,2670,7
20230719,135800,175142195,2670,2670,2670,2670,0
20230719,135700,175142195,2670,2670,2670,2670,12
20230719,135600,175110155,2670,2670,2670,2670,0
20230719,135500,175110155,2670,2670,2670,2670,0
20230719,135400,175110155,2670,2665,2670,2665,56
20230719,135300,174960885,2670,2670,2670,2670,0
20230719,135200,174960885,2670,2670,2670,2670,7
20230719,135100,174942195,2665,2665,2665,2665,0
20230719,135000,174942195,2665,2665,2665,2665,0
20230719,134900,174942195,2665,2670,2670,2665,21
20230719,134800,174886195,2670,2670,2670,2665,9
20230719,134700,174862185,2670,2670,2670,2670,109
20230719,134600,174571155,2670,2670,2670,2670,11
20230719,134500,174541785,2670,2670,2670,2670,1
20230719,134400,174539115,2670,2670,2670,2670,159
20230719,134300,174114585,2675,2675,2675,2675,28
20230719,134200,174039685,2675,2675,2675,2675,0
20230719,134100,174039685,2675,2675,2675,2675,0
20230719,134000,174039685,2675,2675,2675,2675,7
20230719,133900,174020960,2675,2675,2675,2675,29
20230719,133800,173943385,2675,2675,2675,2675,0
20230719,133700,173943385,2675,2675,2675,2675,100
20230719,133600,173675885,2655,2655,2655,2655,180
20230719,133500,173197985,2660,2660,2660,2660,2740
20230719,133400,165909585,2660,2660,2660,2660,0
20230719,133300,165909585,2660,2660,2665,2660,2668
20230719,133200,158801985,2660,2660,2660,2660,58
20230719,133100,158647705,2655,2655,2655,2655,101
20230719,133000,158379550,2655,2655,2655,2655,86
20230719,132900,158151220,2655,2660,2660,2655,3168
20230719,132800,149732945,2660,2660,2660,2660,8
20230719,132700,149711665,2665,2665,2665,2660,201
20230719,132600,149176965,2665,2665,2665,2665,11
20230719,132500,149147650,2665,2665,2665,2665,607
20230719,132400,147529995,2665,2665,2665,2665,0
20230719,132300,147529995,2665,2665,2665,2665,0
20230719,132200,147529995,2665,2665,2665,2665,5
20230719,132100,147516670,2665,2670,2670,2665,260
20230719,132000,146823740,2675,2675,2680,2675,1738
20230719,131900,142173590,2670,2670,2670,2670,0
20230719,131800,142173590,2670,2670,2670,2670,0
20230719,131700,142173590,2670,2670,2670,2670,444
20230719,131600,140988110,2675,2675,2675,2675,4
20230719,131500,140977410,2675,2675,2675,2675,54
20230719,131400,140832960,2675,2675,2675,2675,1
20230719,131300,140830285,2675,2675,2675,2675,2
20230719,131200,140824935,2685,2685,2685,2685,0
20230719,131100,140824935,2685,2680,2685,2680,374
20230719,131000,139821105,2670,2675,2675,2670,425
20230719,130900,138684480,2675,2675,2675,2675,3
20230719,130800,138676455,2675,2675,2675,2675,2
20230719,130700,138671105,2670,2670,2670,2670,70
20230719,130600,138484205,2675,2675,2675,2675,2
20230719,130500,138478855,2675,2675,2675,2675,5
20230719,130400,138465480,2680,2680,2680,2680,3
20230719,130300,138457440,2680,2680,2680,2680,453
20230719,130200,137243400,2680,2680,2680,2680,2
20230719,130100,137238040,2670,2670,2670,2670,0
20230719,130000,137238040,2670,2670,2670,2670,21
20230719,125900,137181970,2680,2680,2680,2680,7
20230719,125800,137163210,2675,2675,2675,2675,500
20230719,125700,135825710,2675,2680,2680,2675,11
20230719,125600,135796255,2680,2680,2680,2680,5
20230719,125500,135782855,2680,2680,2680,2680,0
20230719,125400,135782855,2680,2680,2680,2680,7
20230719,125300,135764095,2680,2680,2680,2680,0
20230719,125200,135764095,2680,2680,2680,2680,0
20230719,125100,135764095,2680,2680,2680,2680,7
20230719,125000,135745335,2680,2680,2680,2680,1
20230719,124900,135742655,2680,2680,2680,2680,0
20230719,124800,135742655,2680,2680,2680,2680,7
20230719,124700,135723895,2680,2680,2680,2680,1
20230719,124600,135721215,2665,2665,2665,2665,0
20230719,124500,135721215,2665,2665,2665,2665,0
20230719,124400,135721215,2665,2665,2665,2665,0
20230719,124300,135721215,2665,2665,2665,2665,0
20230719,124200,135721215,2665,2665,2665,2665,0
20230719,124100,135721215,2665,2670,2670,2665,2811
20230719,124000,128226160,2675,2675,2675,2675,22
20230719,123900,128167310,2675,2675,2675,2675,0
20230719,123800,128167310,2675,2675,2675,2675,0
20230719,123700,128167310,2675,2675,2675,2675,300
20230719,123600,127364810,2680,2680,2680,2680,0
20230719,123500,127364810,2680,2680,2680,2680,57
20230719,123400,127212050,2680,2680,2680,2680,12
20230719,123300,127179890,2680,2680,2680,2680,0
20230719,123200,127179890,2680,2675,2680,2675,8
20230719,123100,127158455,2680,2680,2680,2680,0
20230719,123000,127158455,2680,2680,2680,2680,50
20230719,122900,127024455,2680,2680,2680,2680,16
20230719,122800,126981575,2685,2685,2685,2685,10
20230719,122700,126954725,2685,2685,2685,2685,3
20230719,122600,126946670,2660,2660,2660,2660,0
20230719,122500,126946670,2660,2660,2660,2660,0
20230719,122400,126946670,2660,2660,2660,2660,0
20230719,122300,126946670,2660,2685,2685,2660,502
20230719,122200,125609875,2665,2675,2675,2665,1533
20230719,122100,121520265,2685,2675,2685,2675,2008
20230719,122000,116148785,2685,2680,2685,2675,180
20230719,121900,115666755,2685,2685,2685,2685,100
20230719,121800,115398255,2685,2680,2685,2680,8
20230719,121700,115376780,2685,2685,2685,2685,0
20230719,121600,115376780,2685,2685,2685,2685,0
20230719,121500,115376780,2685,2685,2685,2685,17
20230719,121400,115331135,2675,2675,2675,2675,0
20230719,121300,115331135,2675,2675,2675,2675,0
20230719,121200,115331135,2675,2675,2675,2675,0
20230719,121100,115331135,2675,2675,2675,2675,0
20230719,121000,115331135,2675,2680,2680,2675,1000
20230719,120900,112654855,2685,2685,2685,2685,0
20230719,120800,112654855,2685,2685,2685,2685,0
20230719,120700,112654855,2685,2685,2685,2685,7
20230719,120600,112636060,2685,2685,2685,2685,0
20230719,120500,112636060,2685,2685,2685,2685,0
20230719,120400,112636060,2685,2685,2685,2685,8
20230719,120300,112614580,2675,2675,2675,2675,0
20230719,120200,112614580,2675,2675,2675,2675,0
20230719,120100,112614580,2675,2675,2675,2675,0
20230719,120000,112614580,2675,2675,2675,2675,0
20230719,115900,112614580,2675,2675,2675,2675,0
20230719,115800,112614580,2675,2685,2685,2675,622
20230719,115700,110949750,2685,2680,2685,2680,8
20230719,115600,110928275,2685,2680,2685,2680,40
20230719,115500,110821065,2680,2680,2680,2680,0
20230719,115400,110821065,2680,2680,2680,2680,1
20230719,115300,110818385,2680,2680,2680,2680,1
20230719,115200,110815705,2680,2680,2680,2680,51
20230719,115100,110679025,2680,2680,2680,2680,0
20230719,115000,110679025,2680,2680,2680,2680,7
20230719,114900,110660265,2680,2680,2680,2680,1
20230719,114800,110657585,2680,2680,2680,2680,0
20230719,114700,110657585,2680,2680,2680,2680,304
20230719,114600,109842865,2680,2680,2680,2680,36
20230719,114500,109746385,2680,2685,2685,2680,1001
20230719,114400,107058760,2690,2690,2690,2690,0
20230719,114300,107058760,2690,2685,2690,2685,18
20230719,114200,107010390,2685,2685,2685,2685,10
20230719,114100,106983540,2690,2690,2690,2690,0
20230719,114000,106983540,2690,2690,2690,2690,17
20230719,113900,106937810,2690,2690,2690,2690,0
20230719,113800,106937810,2690,2690,2690,2690,439
20230719,113700,105756900,2690,2690,2690,2690,2542
20230719,113600,98918920,2700,2695,2700,2695,10
20230719,113500,98891965,2695,2695,2695,2695,100
20230719,113400,98622465,2690,2690,2690,2690,25
20230719,113300,98555215,2690,2690,2690,2690,0
20230719,113200,98555215,2690,2690,2690,2690,0
20230719,113100,98555215,2690,2690,2690,2690,8
20230719,113000,98533695,2685,2680,2685,2680,20
20230719,112900,98480090,2675,2675,2675,2675,211
20230719,112800,97915665,2680,2690,2690,2680,11
20230719,112700,97886095,2695,2680,2695,2680,103
20230719,112600,97610010,2680,2680,2680,2680,0
20230719,112500,97610010,2680,2685,2685,2680,106
20230719,112400,97325925,2685,2685,2685,2685,0
20230719,112300,97325925,2685,2685,2685,2685,0
20230719,112200,97325925,2685,2685,2685,2685,0
20230719,112100,97325925,2685,2685,2685,2685,2088
20230719,112000,91719645,2685,2685,2685,2685,0
20230719,111900,91719645,2685,2685,2685,2685,0
20230719,111800,91719645,2685,2685,2685,2685,0
20230719,111700,91719645,2685,2680,2685,2680,343
20230719,111600,90798845,2680,2680,2680,2680,1
20230719,111500,90796165,2680,2680,2680,2680,100
20230719,111400,90528165,2675,2675,2675,2675,0
20230719,111300,90528165,2675,2675,2675,2675,873
20230719,111200,88192890,2655,2655,2655,2655,0
20230719,111100,88192890,2655,2655,2655,2655,0
20230719,111000,88192890,2655,2655,2655,2655,200
20230719,110900,87661890,2655,2670,2670,2655,1011
20230719,110800,84973165,2670,2670,2670,2670,21
20230719,110700,84917095,2670,2670,2670,2670,0
20230719,110600,84917095,2670,2670,2670,2670,126
20230719,110500,84580675,2680,2680,2680,2680,21
20230719,110400,84524395,2680,2680,2680,2680,55
20230719,110300,84376995,2680,2680,2680,2680,11
20230719,110200,84347515,2670,2670,2670,2670,119
20230719,110100,84029785,2650,2660,2660,2650,2288
20230719,110000,77958140,2660,2670,2670,2660,1267
20230719,105900,74586565,2670,2680,2680,2670,1213
20230719,105800,71346855,2675,2680,2680,2670,475
20230719,105700,70076590,2680,2685,2685,2675,3013
20230719,105600,61998985,2690,2695,2695,2690,1319
20230719,105500,58448765,2700,2700,2700,2700,2123
20230719,105400,52716665,2705,2705,2705,2705,0
20230719,105300,52716665,2705,2705,2705,2705,10
20230719,105200,52689615,2705,2705,2705,2705,0
20230719,105100,52689615,2705,2705,2705,2705,18
20230719,105000,52640925,2700,2700,2700,2700,434
20230719,104900,51469125,2700,2700,2700,2700,0
20230719,104800,51469125,2700,2700,2700,2700,0
20230719,104700,51469125,2700,2705,2705,2700,23
20230719,104600,51406960,2700,2700,2700,2700,44
20230719,104500,51288160,2710,2710,2710,2710,1
20230719,104400,51285450,2705,2710,2710,2705,815
20230719,104300,49076875,2710,2710,2710,2710,104
20230719,104200,48795035,2710,2710,2710,2710,0
20230719,104100,48795035,2710,2705,2710,2705,12
20230719,104000,48762570,2700,2700,2700,2700,100
20230719,103900,48492570,2710,2705,2710,2705,115
20230719,103800,48180970,2710,2710,2710,2710,100
20230719,103700,47909970,2700,2710,2710,2700,183
20230719,103600,47415760,2710,2710,2710,2710,2
20230719,103500,47410340,2710,2710,2710,2710,7
20230719,103400,47391370,2710,2700,2710,2700,62
20230719,103300,47223850,2705,2705,2705,2705,0
20230719,103200,47223850,2705,2705,2705,2705,0
20230719,103100,47223850,2705,2710,2710,2705,13
20230719,103000,47188680,2700,2700,2700,2700,1
20230719,102900,47185980,2710,2710,2710,2710,14
20230719,102800,47148040,2700,2700,2700,2700,191
20230719,102700,46632340,2705,2710,2710,2705,1648
20230719,102600,42174495,2725,2725,2725,2725,0
20230719,102500,42174495,2725,2725,2725,2725,0
20230719,102400,42174495,2725,2715,2725,2705,1579
20230719,102300,37895230,2715,2715,2715,2715,0
20230719,102200,37895230,2715,2715,2715,2715,0
20230719,102100,37895230,2715,2715,2715,2715,0
20230719,102000,37895230,2715,2715,2715,2715,0
20230719,101900,37895230,2715,2715,2715,2715,0
20230719,101800,37895230,2715,2715,2715,2715,1
20230719,101700,37892515,2715,2715,2715,2715,2
20230719,101600,37887085,2710,2710,2710,2710,0
20230719,101500,37887085,2710,2710,2710,2710,1
20230719,101400,37884375,2725,2725,2725,2725,0
20230719,101300,37884375,2725,2725,2725,2725,0
20230719,101200,37884375,2725,2725,2725,2725,0
20230719,101100,37884375,2725,2725,2725,2725,0
20230719,101000,37884375,2725,2725,2725,2725,0
20230719,100900,37884375,2725,2725,2725,2725,5
20230719,100800,37870750,2725,2725,2725,2725,9
20230719,100700,37846225,2710,2710,2710,2710,0
20230719,100600,37846225,2710,2710,2710,2710,50
20230719,100500,37710725,2710,2710,2710,2710,0
20230719,100400,37710725,2710,2710,2710,2710,0
20230719,100300,37710725,2710,2730,2730,2710,185
20230719,100200,37207620,2730,2730,2730,2730,5
20230719,100100,37193970,2730,2715,2730,2715,1342
20230719,100000,33550275,2715,2715,2715,2715,500
20230719,095900,32192775,2715,2715,2715,2715,11
20230719,095800,32162910,2715,2715,2715,2710,1344
20230719,095700,28513965,2715,2720,2720,2715,441
20230719,095600,27316615,2720,2720,2720,2720,0
20230719,095500,27316615,2720,2720,2720,2720,10
20230719,095400,27289415,2715,2715,2715,2715,0
20230719,095300,27289415,2715,2715,2715,2715,0
20230719,095200,27289415,2715,2715,2715,2715,0
20230719,095100,27289415,2715,2715,2715,2715,0
20230719,095000,27289415,2715,2715,2715,2715,0
20230719,094900,27289415,2715,2745,2745,2715,103
20230719,094800,27008970,2730,2730,2730,2730,366
20230719,094700,26009790,2730,2730,2730,2730,7
20230719,094600,25990680,2715,2715,2715,2715,0
20230719,094500,25990680,2715,2715,2715,2715,385
20230719,094400,24945405,2715,2720,2720,2715,450
20230719,094300,23722135,2720,2720,2720,2720,530
20230719,094200,22280535,2740,2740,2740,2740,25
20230719,094100,22212035,2745,2745,2745,2745,5
20230719,094000,22198310,2745,2745,2745,2745,1
20230719,093900,22195565,2725,2725,2725,2725,141
20230719,093800,21811340,2725,2730,2750,2725,186
20230719,093700,21304405,2725,2730,2730,2725,150
20230719,093600,20895080,2750,2750,2750,2750,2
20230719,093500,20889580,2750,2750,2750,2750,2
20230719,093400,20884080,2750,2750,2750,2750,6
20230719,093300,20867580,2745,2745,2745,2745,0
20230719,093200,20867580,2745,2745,2745,2745,0
20230719,093100,20867580,2745,2745,2745,2745,200
20230719,093000,20318580,2745,2730,2745,2730,43
20230719,092900,20201175,2745,2745,2745,2745,0
20230719,092800,20201175,2745,2745,2745,2745,20
20230719,092700,20146275,2745,2745,2745,2745,0
20230719,092600,20146275,2745,2745,2745,2745,500
20230719,092500,18773775,2750,2730,2750,2730,10
20230719,092400,18746415,2730,2730,2730,2730,10
20230719,092300,18719115,2730,2730,2730,2725,2150
20230719,092200,12853150,2730,2735,2735,2730,157
20230719,092100,12424300,2730,2730,2730,2730,0
20230719,092000,12424300,2730,2730,2730,2730,0
20230719,091900,12424300,2730,2730,2730,2730,0
20230719,091800,12424300,2730,2730,2730,2730,0
20230719,091700,12424300,2730,2730,2730,2730,5
20230719,091600,12410650,2730,2735,2735,2730,100
20230719,091500,12137460,2770,2760,2770,2760,1000
20230719,091400,9369680,2760,2735,2760,2735,379
20230719,091300,8332840,2775,2775,2775,2735,216
20230719,091200,7733485,2780,2750,2780,2750,264
20230719,091100,7003220,2795,2760,2795,2755,201
20230719,091000,6447525,2760,2805,2805,2755,517
20230719,090900,5017890,2810,2775,2810,2775,747
20230719,090800,2935835,2775,2750,2775,2725,593
20230719,090700,1309230,2750,2750,2750,2750,0
20230719,090600,1309230,2750,2750,2750,2750,5
20230719,090500,1295480,2750,2730,2750,2725,244
20230719,090400,628705,2730,2750,2750,2730,11
20230719,090300,598475,2750,2755,2755,2750,22
20230719,090200,537965,2765,2775,2775,2765,99
20230719,090100,264100,2780,2780,2780,2780,60
20230719,090000,97300,2780,2780,2780,2780,35