KissMeData/083470/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194500,730026395,3090,3090,3090,3090,3878
20230712,194400,730026395,3090,3090,3090,3090,0
20230712,194300,730026395,3090,3090,3090,3090,0
20230712,194200,730026395,3090,3090,3090,3090,0
20230712,194100,730026395,3090,3090,3090,3090,0
20230712,194000,730026395,3090,3090,3090,3090,0
20230712,193900,730026395,3090,3090,3090,3090,0
20230712,193800,730026395,3090,3090,3090,3090,0
20230712,193700,730026395,3090,3090,3090,3090,0
20230712,193600,730026395,3090,3090,3090,3090,0
20230712,193500,730026395,3090,3090,3090,3090,0
20230712,193400,730026395,3090,3090,3090,3090,0
20230712,193300,730026395,3090,3090,3090,3090,0
20230712,193200,730026395,3090,3090,3090,3090,0
20230712,193100,730026395,3090,3090,3090,3090,0
20230712,193000,730026395,3090,3090,3090,3090,0
20230712,192900,730026395,3090,3090,3090,3090,0
20230712,192800,730026395,3090,3090,3090,3090,0
20230712,192700,730026395,3090,3090,3090,3090,0
20230712,192600,730026395,3090,3090,3090,3090,0
20230712,192500,730026395,3090,3090,3090,3090,0
20230712,192400,730026395,3090,3090,3090,3090,0
20230712,192300,730026395,3090,3090,3090,3090,0
20230712,192200,730026395,3090,3090,3090,3090,0
20230712,192100,730026395,3090,3090,3090,3090,0
20230712,192000,730026395,3090,3090,3090,3090,0
20230712,191900,730026395,3090,3090,3090,3090,0
20230712,191800,730026395,3090,3090,3090,3090,0
20230712,191700,730026395,3090,3090,3090,3090,0
20230712,191600,730026395,3090,3090,3090,3090,0
20230712,191500,730026395,3090,3090,3090,3090,3878
20230712,191400,730026395,3090,3090,3090,3090,0
20230712,191300,730026395,3090,3090,3090,3090,0
20230712,191200,730026395,3090,3090,3090,3090,0
20230712,191100,730026395,3090,3090,3090,3090,0
20230712,191000,730026395,3090,3090,3090,3090,0
20230712,190900,730026395,3090,3090,3090,3090,0
20230712,190800,730026395,3090,3090,3090,3090,0
20230712,190700,730026395,3090,3090,3090,3090,0
20230712,190600,730026395,3090,3090,3090,3090,0
20230712,190500,730026395,3090,3090,3090,3090,0
20230712,190400,730026395,3090,3090,3090,3090,0
20230712,190300,730026395,3090,3090,3090,3090,0
20230712,190200,730026395,3090,3090,3090,3090,0
20230712,190100,730026395,3090,3090,3090,3090,0
20230712,190000,730026395,3090,3090,3090,3090,0
20230712,185900,730026395,3090,3090,3090,3090,0
20230712,185800,730026395,3090,3090,3090,3090,0
20230712,185700,730026395,3090,3090,3090,3090,0
20230712,185600,730026395,3090,3090,3090,3090,0
20230712,185500,730026395,3090,3090,3090,3090,0
20230712,185400,730026395,3090,3090,3090,3090,0
20230712,185300,730026395,3090,3090,3090,3090,0
20230712,185200,730026395,3090,3090,3090,3090,0
20230712,185100,730026395,3090,3090,3090,3090,0
20230712,185000,730026395,3090,3090,3090,3090,0
20230712,184900,730026395,3090,3090,3090,3090,0
20230712,184800,730026395,3090,3090,3090,3090,0
20230712,184700,730026395,3090,3090,3090,3090,0
20230712,184600,730026395,3090,3090,3090,3090,0
20230712,184500,730026395,3090,3090,3090,3090,3878
20230712,184400,730026395,3090,3090,3090,3090,0
20230712,184300,730026395,3090,3090,3090,3090,0
20230712,184200,730026395,3090,3090,3090,3090,0
20230712,184100,730026395,3090,3090,3090,3090,0
20230712,184000,730026395,3090,3090,3090,3090,0
20230712,183900,730026395,3090,3090,3090,3090,0
20230712,183800,730026395,3090,3090,3090,3090,0
20230712,183700,730026395,3090,3090,3090,3090,0
20230712,183600,730026395,3090,3090,3090,3090,0
20230712,183500,730026395,3090,3090,3090,3090,0
20230712,183400,730026395,3090,3090,3090,3090,0
20230712,183300,730026395,3090,3090,3090,3090,0
20230712,183200,730026395,3090,3090,3090,3090,0
20230712,183100,730026395,3090,3090,3090,3090,0
20230712,183000,730026395,3090,3090,3090,3090,0
20230712,182900,730026395,3090,3090,3090,3090,0
20230712,182800,730026395,3090,3090,3090,3090,0
20230712,182700,730026395,3090,3090,3090,3090,0
20230712,182600,730026395,3090,3090,3090,3090,0
20230712,182500,730026395,3090,3090,3090,3090,0
20230712,182400,730026395,3090,3090,3090,3090,0
20230712,182300,730026395,3090,3090,3090,3090,0
20230712,182200,730026395,3090,3090,3090,3090,0
20230712,182100,730026395,3090,3090,3090,3090,0
20230712,182000,730026395,3090,3090,3090,3090,0
20230712,181900,730026395,3090,3090,3090,3090,0
20230712,181800,730026395,3090,3090,3090,3090,0
20230712,181700,730026395,3090,3090,3090,3090,0
20230712,181600,730026395,3090,3090,3090,3090,0
20230712,181500,730026395,3090,3090,3090,3090,3878
20230712,181400,730026395,3090,3090,3090,3090,0
20230712,181300,730026395,3090,3090,3090,3090,0
20230712,181200,730026395,3090,3090,3090,3090,0
20230712,181100,730026395,3090,3090,3090,3090,0
20230712,181000,730026395,3090,3090,3090,3090,0
20230712,180900,730026395,3090,3090,3090,3090,0
20230712,180800,730026395,3090,3090,3090,3090,0
20230712,180700,730026395,3090,3090,3090,3090,0
20230712,180600,730026395,3090,3090,3090,3090,0
20230712,180500,730026395,3090,3090,3090,3090,0
20230712,180400,730026395,3090,3090,3090,3090,0
20230712,180300,730026395,3090,3090,3090,3090,0
20230712,180200,730026395,3090,3090,3090,3090,0
20230712,180100,730026395,3090,3090,3090,3090,0
20230712,180000,730026395,3090,3090,3090,3090,0
20230712,175900,730026395,3090,3090,3090,3090,0
20230712,175800,730026395,3090,3090,3090,3090,0
20230712,175700,730026395,3090,3090,3090,3090,0
20230712,175600,730026395,3090,3090,3090,3090,0
20230712,175500,730026395,3090,3090,3090,3090,0
20230712,175400,730026395,3090,3090,3090,3090,0
20230712,175300,730026395,3090,3090,3090,3090,0
20230712,175200,730026395,3090,3090,3090,3090,0
20230712,175100,730026395,3090,3090,3090,3090,0
20230712,175000,730026395,3090,3090,3090,3090,0
20230712,174900,730026395,3090,3090,3090,3090,0
20230712,174800,730026395,3090,3090,3090,3090,0
20230712,174700,730026395,3090,3090,3090,3090,0
20230712,174600,730026395,3090,3090,3090,3090,0
20230712,174500,730026395,3090,3090,3090,3090,3878
20230712,174400,730026395,3090,3090,3090,3090,0
20230712,174300,730026395,3090,3090,3090,3090,0
20230712,174200,730026395,3090,3090,3090,3090,0
20230712,174100,730026395,3090,3090,3090,3090,0
20230712,174000,730026395,3090,3090,3090,3090,0
20230712,173900,730026395,3090,3090,3090,3090,0
20230712,173800,730026395,3090,3090,3090,3090,0
20230712,173700,730026395,3090,3090,3090,3090,0
20230712,173600,730026395,3090,3090,3090,3090,0
20230712,173500,730026395,3090,3090,3090,3090,0
20230712,173400,730026395,3090,3090,3090,3090,0
20230712,173300,730026395,3090,3090,3090,3090,0
20230712,173200,730026395,3090,3090,3090,3090,0
20230712,173100,730026395,3090,3090,3090,3090,0
20230712,173000,730026395,3090,3090,3090,3090,0
20230712,172900,730026395,3090,3090,3090,3090,0
20230712,172800,730026395,3090,3090,3090,3090,0
20230712,172700,730026395,3090,3090,3090,3090,0
20230712,172600,730026395,3090,3090,3090,3090,0
20230712,172500,730026395,3090,3090,3090,3090,0
20230712,172400,730026395,3090,3090,3090,3090,0
20230712,172300,730026395,3090,3090,3090,3090,0
20230712,172200,730026395,3090,3090,3090,3090,0
20230712,172100,730026395,3090,3090,3090,3090,0
20230712,172000,730026395,3090,3090,3090,3090,0
20230712,171900,730026395,3090,3090,3090,3090,0
20230712,171800,730026395,3090,3090,3090,3090,0
20230712,171700,730026395,3090,3090,3090,3090,0
20230712,171600,730026395,3090,3090,3090,3090,0
20230712,171500,730026395,3090,3090,3090,3090,3878
20230712,171400,730026395,3090,3090,3090,3090,0
20230712,171300,730026395,3090,3090,3090,3090,0
20230712,171200,730026395,3090,3090,3090,3090,0
20230712,171100,730026395,3090,3090,3090,3090,0
20230712,171000,730026395,3090,3090,3090,3090,0
20230712,170900,730026395,3090,3090,3090,3090,0
20230712,170800,730026395,3090,3090,3090,3090,0
20230712,170700,730026395,3090,3090,3090,3090,0
20230712,170600,730026395,3090,3090,3090,3090,0
20230712,170500,730026395,3090,3090,3090,3090,0
20230712,170400,730026395,3090,3090,3090,3090,0
20230712,170300,730026395,3090,3090,3090,3090,0
20230712,170200,730026395,3090,3090,3090,3090,0
20230712,170100,730026395,3090,3090,3090,3090,0
20230712,170000,730026395,3090,3090,3090,3090,0
20230712,165900,730026395,3090,3090,3090,3090,0
20230712,165800,730026395,3090,3090,3090,3090,0
20230712,165700,730026395,3090,3090,3090,3090,0
20230712,165600,730026395,3090,3090,3090,3090,0
20230712,165500,730026395,3090,3090,3090,3090,0
20230712,165400,730026395,3090,3090,3090,3090,0
20230712,165300,730026395,3090,3090,3090,3090,0
20230712,165200,730026395,3090,3090,3090,3090,0
20230712,165100,730026395,3090,3090,3090,3090,0
20230712,165000,730026395,3090,3090,3090,3090,0
20230712,164900,730026395,3090,3090,3090,3090,0
20230712,164800,730026395,3090,3090,3090,3090,0
20230712,164700,730026395,3090,3090,3090,3090,0
20230712,164600,730026395,3090,3090,3090,3090,0
20230712,164500,730026395,3090,3090,3090,3090,3878
20230712,164400,730026395,3090,3090,3090,3090,0
20230712,164300,730026395,3090,3090,3090,3090,0
20230712,164200,730026395,3090,3090,3090,3090,0
20230712,164100,730026395,3090,3090,3090,3090,0
20230712,164000,730026395,3090,3090,3090,3090,0
20230712,163900,730026395,3090,3090,3090,3090,0
20230712,163800,730026395,3090,3090,3090,3090,0
20230712,163700,730026395,3090,3090,3090,3090,0
20230712,163600,730026395,3090,3090,3090,3090,0
20230712,163500,730026395,3090,3090,3090,3090,0
20230712,163400,730026395,3090,3090,3090,3090,0
20230712,163300,730026395,3090,3090,3090,3090,0
20230712,163200,730026395,3090,3090,3090,3090,0
20230712,163100,730026395,3090,3090,3090,3090,0
20230712,163000,730026395,3090,3090,3090,3090,0
20230712,162900,730026395,3090,3090,3090,3090,0
20230712,162800,730026395,3090,3090,3090,3090,0
20230712,162700,730026395,3090,3090,3090,3090,0
20230712,162600,730026395,3090,3090,3090,3090,0
20230712,162500,730026395,3090,3090,3090,3090,0
20230712,162400,730026395,3090,3090,3090,3090,0
20230712,162300,730026395,3090,3090,3090,3090,0
20230712,162200,730026395,3090,3090,3090,3090,0
20230712,162100,730026395,3090,3090,3090,3090,0
20230712,162000,730026395,3090,3090,3090,3090,0
20230712,161900,730026395,3090,3090,3090,3090,0
20230712,161800,730026395,3090,3090,3090,3090,0
20230712,161700,730026395,3090,3090,3090,3090,0
20230712,161600,730026395,3090,3090,3090,3090,0
20230712,161500,730026395,3090,3090,3090,3090,3878
20230712,161400,730026395,3090,3090,3090,3090,0
20230712,161300,730026395,3090,3090,3090,3090,0
20230712,161200,730026395,3090,3090,3090,3090,0
20230712,161100,730026395,3090,3090,3090,3090,0
20230712,161000,730026395,3090,3090,3090,3090,0
20230712,160900,730026395,3090,3090,3090,3090,0
20230712,160800,730026395,3090,3090,3090,3090,0
20230712,160700,730026395,3090,3090,3090,3090,0
20230712,160600,730026395,3090,3090,3090,3090,0
20230712,160500,730026395,3090,3090,3090,3090,0
20230712,160400,730026395,3090,3090,3090,3090,0
20230712,160300,730026395,3090,3090,3090,3090,0
20230712,160200,730026395,3090,3090,3090,3090,0
20230712,160100,730026395,3090,3090,3090,3090,0
20230712,160000,730026395,3090,3090,3090,3090,0
20230712,155900,730026395,3090,3090,3090,3090,0
20230712,155800,730026395,3090,3090,3090,3090,0
20230712,155700,730026395,3090,3090,3090,3090,0
20230712,155600,730026395,3090,3090,3090,3090,0
20230712,155500,730026395,3090,3090,3090,3090,0
20230712,155400,730026395,3090,3090,3090,3090,0
20230712,155300,730026395,3090,3090,3090,3090,0
20230712,155200,730026395,3090,3090,3090,3090,0
20230712,155100,730026395,3090,3090,3090,3090,0
20230712,155000,730026395,3090,3090,3090,3090,0
20230712,154900,730026395,3090,3090,3090,3090,0
20230712,154800,730026395,3090,3090,3090,3090,0
20230712,154700,730026395,3090,3090,3090,3090,0
20230712,154600,730026395,3090,3090,3090,3090,0
20230712,154500,730026395,3090,3090,3090,3090,3878
20230712,154400,730026395,3090,3090,3090,3090,0
20230712,154300,730026395,3090,3090,3090,3090,0
20230712,154200,730026395,3090,3090,3090,3090,0
20230712,154100,730026395,3090,3090,3090,3090,0
20230712,154000,730026395,3090,3090,3090,3090,0
20230712,153900,730026395,3090,3090,3090,3090,0
20230712,153800,730026395,3090,3090,3090,3090,0
20230712,153700,730026395,3090,3090,3090,3090,0
20230712,153600,730026395,3090,3090,3090,3090,0
20230712,153500,730026395,3090,3090,3090,3090,0
20230712,153400,730026395,3090,3090,3090,3090,0
20230712,153300,730026395,3090,3090,3090,3090,0
20230712,153200,730026395,3090,3090,3090,3090,0
20230712,153100,730026395,3090,3090,3090,3090,0
20230712,153000,730026395,3090,3090,3090,3090,3878
20230712,152900,718043375,3090,3090,3090,3090,0
20230712,152800,718043375,3090,3090,3090,3090,0
20230712,152700,718043375,3090,3090,3090,3090,0
20230712,152600,718043375,3090,3090,3090,3090,0
20230712,152500,718043375,3090,3090,3090,3090,0
20230712,152400,718043375,3090,3090,3090,3090,0
20230712,152300,718043375,3090,3090,3090,3090,0
20230712,152200,718043375,3090,3090,3090,3090,0
20230712,152100,718043375,3090,3090,3090,3090,0
20230712,152000,718043375,3090,3090,3090,3090,0
20230712,151900,718043375,3090,3085,3090,3070,1212
20230712,151800,714317005,3090,3085,3090,3085,760
20230712,151700,711971605,3085,3085,3085,3085,300
20230712,151600,711046105,3085,3090,3090,3085,739
20230712,151500,708764595,3090,3095,3095,3090,343
20230712,151400,707704010,3095,3095,3095,3095,180
20230712,151300,707146910,3095,3130,3130,3095,1700
20230712,151200,701873375,3130,3130,3130,3130,0
20230712,151100,701873375,3130,3130,3130,3130,3
20230712,151000,701863985,3110,3110,3110,3110,0
20230712,150900,701863985,3110,3110,3110,3110,0
20230712,150800,701863985,3110,3110,3110,3110,688
20230712,150700,699724305,3105,3105,3105,3105,1109
20230712,150600,696280860,3095,3100,3100,3095,180
20230712,150500,695723665,3095,3095,3095,3095,500
20230712,150400,694176165,3095,3095,3095,3095,630
20230712,150300,692226315,3095,3095,3095,3095,0
20230712,150200,692226315,3095,3095,3095,3095,100
20230712,150100,691916815,3095,3095,3095,3095,10
20230712,150000,691885865,3100,3100,3100,3100,32
20230712,145900,691786665,3100,3100,3100,3100,304
20230712,145800,690844265,3105,3105,3105,3105,0
20230712,145700,690844265,3105,3105,3105,3105,0
20230712,145600,690844265,3105,3105,3105,3105,5
20230712,145500,690828740,3095,3095,3095,3095,55
20230712,145400,690658515,3095,3095,3095,3095,145
20230712,145300,690209740,3095,3095,3095,3095,2
20230712,145200,690203550,3090,3090,3090,3090,0
20230712,145100,690203550,3090,3095,3095,3090,176
20230712,145000,689659635,3105,3105,3105,3105,10
20230712,144900,689628585,3105,3105,3105,3105,0
20230712,144800,689628585,3105,3105,3105,3105,1
20230712,144700,689625480,3100,3100,3100,3100,1000
20230712,144600,686525480,3100,3100,3100,3100,0
20230712,144500,686525480,3100,3100,3100,3100,770
20230712,144400,684138480,3100,3100,3100,3100,0
20230712,144300,684138480,3100,3100,3100,3100,0
20230712,144200,684138480,3100,3100,3100,3100,0
20230712,144100,684138480,3100,3100,3100,3100,0
20230712,144000,684138480,3100,3100,3100,3100,0
20230712,143900,684138480,3100,3100,3100,3100,0
20230712,143800,684138480,3100,3100,3100,3100,24
20230712,143700,684064080,3085,3085,3085,3085,0
20230712,143600,684064080,3085,3085,3085,3085,0
20230712,143500,684064080,3085,3085,3085,3085,100
20230712,143400,683755580,3100,3100,3100,3100,0
20230712,143300,683755580,3100,3100,3100,3100,0
20230712,143200,683755580,3100,3100,3100,3100,1
20230712,143100,683752480,3085,3085,3085,3085,1
20230712,143000,683749395,3085,3085,3085,3085,0
20230712,142900,683749395,3085,3100,3100,3085,570
20230712,142800,681983445,3105,3105,3105,3105,0
20230712,142700,681983445,3105,3085,3105,3085,71
20230712,142600,681764390,3095,3095,3095,3095,194
20230712,142500,681163960,3085,3085,3085,3085,50
20230712,142400,681009710,3095,3095,3095,3095,0
20230712,142300,681009710,3095,3095,3095,3095,0
20230712,142200,681009710,3095,3095,3095,3095,40
20230712,142100,680885910,3095,3095,3095,3095,90
20230712,142000,680607360,3095,3095,3095,3095,0
20230712,141900,680607360,3095,3095,3095,3095,1
20230712,141800,680604265,3085,3085,3085,3085,291
20230712,141700,679706530,3085,3085,3085,3085,0
20230712,141600,679706530,3085,3085,3085,3085,1
20230712,141500,679703445,3080,3080,3080,3080,143
20230712,141400,679263005,3080,3080,3080,3080,0
20230712,141300,679263005,3080,3080,3080,3080,0
20230712,141200,679263005,3080,3070,3080,3070,5
20230712,141100,679247645,3065,3080,3080,3065,162
20230712,141000,678748760,3060,3085,3085,3060,8203
20230712,140900,653580565,3115,3115,3115,3115,1
20230712,140800,653577450,3085,3100,3100,3085,3200
20230712,140700,643685190,3095,3095,3095,3095,0
20230712,140600,643685190,3095,3100,3100,3095,1000
20230712,140500,640589790,3095,3120,3120,3095,5665
20230712,140400,623009665,3120,3145,3145,3120,2318
20230712,140300,615762705,3145,3145,3145,3145,0
20230712,140200,615762705,3145,3145,3145,3145,0
20230712,140100,615762705,3145,3145,3145,3145,0
20230712,140000,615762705,3145,3145,3145,3145,0
20230712,135900,615762705,3145,3145,3145,3145,0
20230712,135800,615762705,3145,3145,3145,3145,0
20230712,135700,615762705,3145,3145,3145,3145,0
20230712,135600,615762705,3145,3145,3145,3145,0
20230712,135500,615762705,3145,3145,3145,3145,0
20230712,135400,615762705,3145,3145,3145,3145,0
20230712,135300,615762705,3145,3145,3145,3145,0
20230712,135200,615762705,3145,3145,3145,3145,0
20230712,135100,615762705,3145,3145,3145,3145,0
20230712,135000,615762705,3145,3145,3145,3145,0
20230712,134900,615762705,3145,3145,3145,3145,0
20230712,134800,615762705,3145,3145,3145,3145,0
20230712,134700,615762705,3145,3145,3145,3145,0
20230712,134600,615762705,3145,3145,3145,3145,0
20230712,134500,615762705,3145,3145,3145,3145,0
20230712,134400,615762705,3145,3145,3145,3145,0
20230712,134300,615762705,3145,3145,3145,3145,0
20230712,134200,615762705,3145,3145,3145,3145,10
20230712,134100,615731255,3145,3145,3145,3145,0
20230712,134000,615731255,3145,3145,3145,3145,0
20230712,133900,615731255,3145,3145,3145,3145,0
20230712,133800,615731255,3145,3145,3145,3145,0
20230712,133700,615731255,3145,3145,3145,3145,0
20230712,133600,615731255,3145,3145,3145,3145,0
20230712,133500,615731255,3145,3145,3145,3145,0
20230712,133400,615731255,3145,3145,3145,3145,0
20230712,133300,615731255,3145,3145,3145,3145,0
20230712,133200,615731255,3145,3145,3145,3145,1452
20230712,133100,611164715,3145,3145,3145,3145,0
20230712,133000,611164715,3145,3145,3145,3145,0
20230712,132900,611164715,3145,3140,3145,3140,1562
20230712,132800,606252725,3145,3145,3145,3145,0
20230712,132700,606252725,3145,3145,3145,3145,1
20230712,132600,606249580,3140,3125,3140,3125,414
20230712,132500,604949920,3140,3140,3140,3140,10
20230712,132400,604918520,3140,3140,3140,3140,0
20230712,132300,604918520,3140,3130,3140,3130,106
20230712,132200,604586730,3130,3130,3130,3130,0
20230712,132100,604586730,3130,3130,3130,3130,7
20230712,132000,604564820,3130,3130,3130,3130,1072
20230712,131900,601209460,3135,3135,3135,3135,79
20230712,131800,600961795,3145,3130,3150,3130,2000
20230712,131700,594680635,3130,3115,3130,3115,160
20230712,131600,594182220,3135,3135,3135,3135,0
20230712,131500,594182220,3135,3130,3135,3100,4885
20230712,131400,579011925,3130,3130,3130,3130,11
20230712,131300,578977495,3140,3140,3140,3140,10
20230712,131200,578946095,3140,3140,3140,3140,0
20230712,131100,578946095,3140,3140,3140,3140,0
20230712,131000,578946095,3140,3130,3140,3130,792
20230712,130900,576466635,3135,3135,3135,3135,0
20230712,130800,576466635,3135,3135,3135,3135,0
20230712,130700,576466635,3135,3135,3135,3135,0
20230712,130600,576466635,3135,3135,3135,3135,199
20230712,130500,575842770,3135,3135,3135,3135,0
20230712,130400,575842770,3135,3130,3135,3100,6636
20230712,130300,555180850,3130,3130,3130,3130,60
20230712,130200,554993050,3150,3150,3150,3150,0
20230712,130100,554993050,3150,3150,3150,3150,0
20230712,130000,554993050,3150,3150,3150,3150,401
20230712,125900,553729900,3135,3135,3135,3135,20
20230712,125800,553667200,3125,3160,3160,3125,2501
20230712,125700,545841245,3135,3145,3145,3135,1782
20230712,125600,540249215,3160,3150,3160,3145,500
20230712,125500,538675850,3150,3150,3150,3150,200
20230712,125400,538045850,3160,3160,3160,3160,1
20230712,125300,538042690,3145,3145,3145,3145,0
20230712,125200,538042690,3145,3145,3145,3145,786
20230712,125100,535570720,3155,3160,3160,3155,378
20230712,125000,534376305,3160,3160,3160,3160,0
20230712,124900,534376305,3160,3160,3160,3160,1
20230712,124800,534373145,3165,3165,3165,3165,0
20230712,124700,534373145,3165,3155,3165,3150,1031
20230712,124600,531125050,3155,3155,3155,3155,201
20230712,124500,530490895,3155,3160,3160,3155,300
20230712,124400,529543985,3170,3170,3170,3170,0
20230712,124300,529543985,3170,3170,3170,3170,300
20230712,124200,528592985,3170,3170,3170,3170,0
20230712,124100,528592985,3170,3170,3170,3170,1
20230712,124000,528589815,3170,3170,3170,3170,200
20230712,123900,527955815,3160,3160,3160,3160,1355
20230712,123800,523674015,3160,3160,3160,3160,134
20230712,123700,523250575,3160,3160,3160,3160,2
20230712,123600,523244255,3170,3170,3170,3170,0
20230712,123500,523244255,3170,3170,3170,3170,0
20230712,123400,523244255,3170,3170,3170,3170,488
20230712,123300,521697295,3170,3175,3175,3170,31
20230712,123200,521598970,3160,3170,3170,3160,611
20230712,123100,519664900,3150,3170,3170,3150,123
20230712,123000,519275890,3155,3175,3175,3155,582
20230712,122900,517431840,3180,3195,3195,3180,1611
20230712,122800,512302660,3205,3205,3205,3205,1
20230712,122700,512299455,3195,3195,3195,3195,20
20230712,122600,512235555,3195,3195,3195,3195,109
20230712,122500,511887300,3195,3195,3215,3195,217
20230712,122400,511193945,3190,3190,3190,3190,1058
20230712,122300,507818925,3190,3205,3205,3190,109
20230712,122200,507470345,3205,3205,3205,3180,1069
20230712,122100,504060430,3215,3220,3220,3210,487
20230712,122000,502492875,3220,3220,3225,3220,220
20230712,121900,501783975,3225,3235,3235,3225,2720
20230712,121800,493004180,3245,3240,3245,3240,464
20230712,121700,491499815,3240,3255,3255,3235,1779
20230712,121600,485720440,3255,3210,3255,3210,8367
20230712,121500,458710065,3210,3210,3210,3210,672
20230712,121400,456552945,3210,3200,3210,3200,803
20230712,121300,453983325,3200,3215,3215,3200,1017
20230712,121200,450728260,3215,3220,3220,3215,73
20230712,121100,450493540,3220,3225,3225,3220,2215
20230712,121000,443355140,3225,3230,3235,3225,5333
20230712,120900,426135360,3225,3250,3250,3225,6317
20230712,120800,405663325,3255,3235,3255,3235,2507
20230712,120700,397523725,3240,3220,3240,3220,4363
20230712,120600,383455965,3220,3220,3220,3220,82
20230712,120500,383191925,3220,3220,3220,3220,309
20230712,120400,382196945,3220,3230,3230,3220,1488
20230712,120300,377397685,3235,3220,3235,3220,1926
20230712,120200,371176715,3220,3225,3230,3220,1970
20230712,120100,364821700,3230,3230,3230,3230,230
20230712,120000,364078800,3230,3200,3230,3200,5058
20230712,115900,347829285,3210,3185,3210,3185,3860
20230712,115800,335491770,3180,3175,3190,3175,2862
20230712,115700,326388740,3175,3170,3180,3170,2554
20230712,115600,318281490,3165,3165,3165,3165,515
20230712,115500,316651515,3170,3170,3170,3170,1
20230712,115400,316648345,3165,3140,3165,3140,12427
20230712,115300,277513050,3140,3135,3140,3135,1091
20230712,115200,274087755,3135,3130,3135,3130,826
20230712,115100,271498420,3130,3120,3130,3120,3000
20230712,115000,262109660,3120,3115,3120,3115,1000
20230712,114900,258989960,3115,3115,3115,3115,0
20230712,114800,258989960,3115,3115,3115,3115,0
20230712,114700,258989960,3115,3115,3115,3115,0
20230712,114600,258989960,3115,3115,3115,3115,0
20230712,114500,258989960,3115,3115,3115,3110,1087
20230712,114400,255606950,3120,3120,3120,3120,0
20230712,114300,255606950,3120,3120,3120,3115,5
20230712,114200,255591365,3115,3115,3115,3115,25
20230712,114100,255513490,3115,3115,3115,3115,72
20230712,114000,255289210,3120,3115,3120,3115,613
20230712,113900,253377215,3115,3120,3120,3115,270
20230712,113800,252535915,3120,3120,3120,3120,0
20230712,113700,252535915,3120,3120,3120,3115,254
20230712,113600,251743600,3125,3125,3125,3125,0
20230712,113500,251743600,3125,3115,3140,3115,6017
20230712,113400,232875155,3130,3130,3130,3130,0
20230712,113300,232875155,3130,3130,3130,3130,1
20230712,113200,232872025,3135,3135,3135,3135,0
20230712,113100,232872025,3135,3135,3135,3135,0
20230712,113000,232872025,3135,3135,3135,3135,0
20230712,112900,232872025,3135,3135,3135,3135,0
20230712,112800,232872025,3135,3135,3135,3135,0
20230712,112700,232872025,3135,3135,3135,3135,3
20230712,112600,232862620,3135,3135,3135,3135,1
20230712,112500,232859485,3115,3135,3135,3115,3032
20230712,112400,223383805,3135,3135,3135,3135,0
20230712,112300,223383805,3135,3135,3135,3135,0
20230712,112200,223383805,3135,3125,3135,3125,131
20230712,112100,222974420,3130,3125,3130,3125,689
20230712,112000,220818580,3125,3125,3125,3125,0
20230712,111900,220818580,3125,3125,3125,3125,355
20230712,111800,219709205,3135,3125,3135,3125,7661
20230712,111700,195732145,3110,3125,3125,3110,825
20230712,111600,193154035,3120,3120,3120,3120,697
20230712,111500,190979395,3120,3115,3120,3115,501
20230712,111400,189418775,3115,3115,3115,3115,0
20230712,111300,189418775,3115,3115,3115,3115,0
20230712,111200,189418775,3115,3115,3115,3115,0
20230712,111100,189418775,3115,3115,3115,3115,0
20230712,111000,189418775,3115,3110,3115,3110,3
20230712,110900,189409440,3115,3115,3115,3115,0
20230712,110800,189409440,3115,3115,3115,3115,0
20230712,110700,189409440,3115,3115,3115,3115,0
20230712,110600,189409440,3115,3115,3115,3115,0
20230712,110500,189409440,3115,3115,3115,3115,0
20230712,110400,189409440,3115,3115,3115,3115,0
20230712,110300,189409440,3115,3115,3115,3115,0
20230712,110200,189409440,3115,3115,3115,3115,0
20230712,110100,189409440,3115,3115,3115,3115,0
20230712,110000,189409440,3115,3115,3115,3115,400
20230712,105900,188163440,3115,3115,3115,3115,0
20230712,105800,188163440,3115,3115,3115,3115,2800
20230712,105700,179441440,3115,3115,3115,3115,0
20230712,105600,179441440,3115,3115,3115,3115,1
20230712,105500,179438325,3110,3095,3110,3095,1000
20230712,105400,176330755,3095,3100,3100,3095,5
20230712,105300,176315275,3095,3095,3095,3095,136
20230712,105200,175894355,3110,3110,3110,3110,0
20230712,105100,175894355,3110,3110,3110,3110,1
20230712,105000,175891245,3100,3100,3100,3100,350
20230712,104900,174806245,3100,3100,3100,3100,0
20230712,104800,174806245,3100,3100,3100,3100,0
20230712,104700,174806245,3100,3090,3100,3085,36
20230712,104600,174695160,3100,3090,3100,3090,999
20230712,104500,171608240,3085,3080,3085,3080,755
20230712,104400,169282445,3085,3085,3085,3085,0
20230712,104300,169282445,3085,3085,3085,3085,0
20230712,104200,169282445,3085,3085,3085,3085,0
20230712,104100,169282445,3085,3085,3085,3085,1
20230712,104000,169279360,3070,3075,3075,3070,99
20230712,103900,168975355,3080,3085,3090,3080,15
20230712,103800,168929130,3090,3090,3090,3090,0
20230712,103700,168929130,3090,3090,3090,3090,0
20230712,103600,168929130,3090,3085,3090,3085,31
20230712,103500,168833490,3085,3085,3085,3085,0
20230712,103400,168833490,3085,3085,3085,3085,272
20230712,103300,167994370,3095,3095,3095,3095,100
20230712,103200,167684870,3095,3095,3095,3085,1238
20230712,103100,163853490,3100,3100,3100,3100,0
20230712,103000,163853490,3100,3100,3100,3100,2
20230712,102900,163847290,3100,3100,3105,3100,3023
20230712,102800,154475875,3100,3105,3105,3100,581
20230712,102700,152673445,3115,3115,3115,3115,0
20230712,102600,152673445,3115,3120,3120,3115,1915
20230712,102500,146707145,3130,3130,3130,3130,0
20230712,102400,146707145,3130,3120,3130,3120,424
20230712,102300,145384255,3135,3135,3135,3135,0
20230712,102200,145384255,3135,3125,3135,3120,817
20230712,102100,142835195,3125,3130,3130,3125,20
20230712,102000,142772670,3130,3130,3130,3130,15
20230712,101900,142725720,3130,3135,3135,3130,506
20230712,101800,141139705,3135,3130,3140,3130,1606
20230712,101700,136104240,3135,3145,3145,3135,79
20230712,101600,135856245,3145,3125,3145,3125,2274
20230712,101500,128729690,3120,3090,3120,3090,2242
20230712,101400,121767905,3090,3085,3095,3085,4977
20230712,101300,106403105,3065,3065,3065,3065,11
20230712,101200,106369390,3065,3065,3065,3065,69
20230712,101100,106157905,3085,3085,3085,3085,6
20230712,101000,106139395,3085,3080,3085,3080,164
20230712,100900,105633605,3085,3060,3085,3060,1083
20230712,100800,102306750,3060,3060,3060,3060,532
20230712,100700,100678830,3060,3050,3085,3050,3771
20230712,100600,89110710,3035,3035,3035,3035,54
20230712,100500,88946820,3040,3040,3040,3040,1000
20230712,100400,85906820,3065,3065,3065,3065,0
20230712,100300,85906820,3065,3055,3065,3055,2
20230712,100200,85900700,3065,3065,3065,3065,0
20230712,100100,85900700,3065,3065,3065,3065,0
20230712,100000,85900700,3065,3065,3065,3065,0
20230712,095900,85900700,3065,3065,3065,3065,0
20230712,095800,85900700,3065,3065,3065,3065,0
20230712,095700,85900700,3065,3065,3065,3065,1
20230712,095600,85897635,3055,3055,3055,3055,200
20230712,095500,85286635,3060,3060,3060,3060,9
20230712,095400,85259095,3055,3055,3055,3055,0
20230712,095300,85259095,3055,3055,3055,3055,1
20230712,095200,85256040,3070,3055,3070,3055,2
20230712,095100,85249915,3070,3070,3070,3070,0
20230712,095000,85249915,3070,3070,3070,3070,30
20230712,094900,85157815,3070,3070,3070,3070,0
20230712,094800,85157815,3070,3080,3080,3070,1889
20230712,094700,79358565,3070,3065,3070,3065,2302
20230712,094600,72294595,3065,3065,3065,3065,0
20230712,094500,72294595,3065,3065,3065,3065,1
20230712,094400,72291530,3040,3060,3060,3040,212
20230712,094300,71646055,3070,3070,3070,3070,1
20230712,094200,71642985,3055,3055,3055,3055,132
20230712,094100,71239725,3055,3055,3055,3055,25
20230712,094000,71163350,3015,3075,3075,3015,3213
20230712,093900,61406945,3075,3080,3080,3075,34
20230712,093800,61302345,3075,3075,3075,3075,16
20230712,093700,61253145,3075,3075,3075,3075,10
20230712,093600,61222395,3080,3075,3080,3075,700
20230712,093500,59066405,3075,3075,3075,3075,64
20230712,093400,58869605,3075,3075,3075,3075,0
20230712,093300,58869605,3075,3075,3075,3075,4
20230712,093200,58857305,3065,3065,3065,3065,700
20230712,093100,56711805,3065,3065,3065,3065,101
20230712,093000,56402240,3065,3065,3065,3065,0
20230712,092900,56402240,3065,3065,3065,3065,0
20230712,092800,56402240,3065,3065,3065,3065,220
20230712,092700,55727940,3055,3050,3055,3050,1167
20230712,092600,52164005,3060,3060,3060,3060,999
20230712,092500,49107065,3060,3060,3060,3060,0
20230712,092400,49107065,3060,3060,3060,3060,0
20230712,092300,49107065,3060,3050,3060,3050,51
20230712,092200,48951505,3065,3065,3065,3065,10
20230712,092100,48920855,3065,3030,3065,3030,1795
20230712,092000,43446220,3025,3025,3025,3025,0
20230712,091900,43446220,3025,3025,3025,3025,0
20230712,091800,43446220,3025,3025,3025,3025,0
20230712,091700,43446220,3025,3025,3025,3025,3
20230712,091600,43437145,3025,3025,3025,3025,68
20230712,091500,43231445,3025,3025,3025,3025,0
20230712,091400,43231445,3025,3025,3025,3005,6
20230712,091300,43213315,3000,3015,3035,3000,2002
20230712,091200,37196180,3035,3035,3035,3035,0
20230712,091100,37196180,3035,3035,3035,3035,1
20230712,091000,37193145,3035,3015,3035,3015,892
20230712,090900,34492985,3000,3065,3065,3000,7529
20230712,090800,11869080,3025,3025,3025,3025,30
20230712,090700,11778330,3020,3020,3020,3020,0
20230712,090600,11778330,3020,3025,3025,3020,25
20230712,090500,11702725,3015,3030,3030,3015,700
20230712,090400,9584725,3030,3030,3030,3030,0
20230712,090300,9584725,3030,3030,3030,3030,1404
20230712,090200,5330605,3035,3020,3035,3015,1263
20230712,090100,1517500,3035,3035,3035,3035,0
20230712,090000,1517500,3035,3035,3035,3035,500