KissMeData/100700/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195500,88471540,2700,2700,2700,2700,653
20230712,195400,88471540,2700,2700,2700,2700,0
20230712,195300,88471540,2700,2700,2700,2700,0
20230712,195200,88471540,2700,2700,2700,2700,0
20230712,195100,88471540,2700,2700,2700,2700,0
20230712,195000,88471540,2700,2700,2700,2700,0
20230712,194900,88471540,2700,2700,2700,2700,0
20230712,194800,88471540,2700,2700,2700,2700,0
20230712,194700,88471540,2700,2700,2700,2700,0
20230712,194600,88471540,2700,2700,2700,2700,0
20230712,194500,88471540,2700,2700,2700,2700,0
20230712,194400,88471540,2700,2700,2700,2700,0
20230712,194300,88471540,2700,2700,2700,2700,0
20230712,194200,88471540,2700,2700,2700,2700,0
20230712,194100,88471540,2700,2700,2700,2700,0
20230712,194000,88471540,2700,2700,2700,2700,0
20230712,193900,88471540,2700,2700,2700,2700,0
20230712,193800,88471540,2700,2700,2700,2700,0
20230712,193700,88471540,2700,2700,2700,2700,0
20230712,193600,88471540,2700,2700,2700,2700,0
20230712,193500,88471540,2700,2700,2700,2700,0
20230712,193400,88471540,2700,2700,2700,2700,0
20230712,193300,88471540,2700,2700,2700,2700,0
20230712,193200,88471540,2700,2700,2700,2700,0
20230712,193100,88471540,2700,2700,2700,2700,0
20230712,193000,88471540,2700,2700,2700,2700,0
20230712,192900,88471540,2700,2700,2700,2700,0
20230712,192800,88471540,2700,2700,2700,2700,0
20230712,192700,88471540,2700,2700,2700,2700,0
20230712,192600,88471540,2700,2700,2700,2700,0
20230712,192500,88471540,2700,2700,2700,2700,653
20230712,192400,88471540,2700,2700,2700,2700,0
20230712,192300,88471540,2700,2700,2700,2700,0
20230712,192200,88471540,2700,2700,2700,2700,0
20230712,192100,88471540,2700,2700,2700,2700,0
20230712,192000,88471540,2700,2700,2700,2700,0
20230712,191900,88471540,2700,2700,2700,2700,0
20230712,191800,88471540,2700,2700,2700,2700,0
20230712,191700,88471540,2700,2700,2700,2700,0
20230712,191600,88471540,2700,2700,2700,2700,0
20230712,191500,88471540,2700,2700,2700,2700,0
20230712,191400,88471540,2700,2700,2700,2700,0
20230712,191300,88471540,2700,2700,2700,2700,0
20230712,191200,88471540,2700,2700,2700,2700,0
20230712,191100,88471540,2700,2700,2700,2700,0
20230712,191000,88471540,2700,2700,2700,2700,0
20230712,190900,88471540,2700,2700,2700,2700,0
20230712,190800,88471540,2700,2700,2700,2700,0
20230712,190700,88471540,2700,2700,2700,2700,0
20230712,190600,88471540,2700,2700,2700,2700,0
20230712,190500,88471540,2700,2700,2700,2700,0
20230712,190400,88471540,2700,2700,2700,2700,0
20230712,190300,88471540,2700,2700,2700,2700,0
20230712,190200,88471540,2700,2700,2700,2700,0
20230712,190100,88471540,2700,2700,2700,2700,0
20230712,190000,88471540,2700,2700,2700,2700,0
20230712,185900,88471540,2700,2700,2700,2700,0
20230712,185800,88471540,2700,2700,2700,2700,0
20230712,185700,88471540,2700,2700,2700,2700,0
20230712,185600,88471540,2700,2700,2700,2700,0
20230712,185500,88471540,2700,2700,2700,2700,653
20230712,185400,88471540,2700,2700,2700,2700,0
20230712,185300,88471540,2700,2700,2700,2700,0
20230712,185200,88471540,2700,2700,2700,2700,0
20230712,185100,88471540,2700,2700,2700,2700,0
20230712,185000,88471540,2700,2700,2700,2700,0
20230712,184900,88471540,2700,2700,2700,2700,0
20230712,184800,88471540,2700,2700,2700,2700,0
20230712,184700,88471540,2700,2700,2700,2700,0
20230712,184600,88471540,2700,2700,2700,2700,0
20230712,184500,88471540,2700,2700,2700,2700,0
20230712,184400,88471540,2700,2700,2700,2700,0
20230712,184300,88471540,2700,2700,2700,2700,0
20230712,184200,88471540,2700,2700,2700,2700,0
20230712,184100,88471540,2700,2700,2700,2700,0
20230712,184000,88471540,2700,2700,2700,2700,0
20230712,183900,88471540,2700,2700,2700,2700,0
20230712,183800,88471540,2700,2700,2700,2700,0
20230712,183700,88471540,2700,2700,2700,2700,0
20230712,183600,88471540,2700,2700,2700,2700,0
20230712,183500,88471540,2700,2700,2700,2700,0
20230712,183400,88471540,2700,2700,2700,2700,0
20230712,183300,88471540,2700,2700,2700,2700,0
20230712,183200,88471540,2700,2700,2700,2700,0
20230712,183100,88471540,2700,2700,2700,2700,0
20230712,183000,88471540,2700,2700,2700,2700,0
20230712,182900,88471540,2700,2700,2700,2700,0
20230712,182800,88471540,2700,2700,2700,2700,0
20230712,182700,88471540,2700,2700,2700,2700,0
20230712,182600,88471540,2700,2700,2700,2700,0
20230712,182500,88471540,2700,2700,2700,2700,653
20230712,182400,88471540,2700,2700,2700,2700,0
20230712,182300,88471540,2700,2700,2700,2700,0
20230712,182200,88471540,2700,2700,2700,2700,0
20230712,182100,88471540,2700,2700,2700,2700,0
20230712,182000,88471540,2700,2700,2700,2700,0
20230712,181900,88471540,2700,2700,2700,2700,0
20230712,181800,88471540,2700,2700,2700,2700,0
20230712,181700,88471540,2700,2700,2700,2700,0
20230712,181600,88471540,2700,2700,2700,2700,0
20230712,181500,88471540,2700,2700,2700,2700,0
20230712,181400,88471540,2700,2700,2700,2700,0
20230712,181300,88471540,2700,2700,2700,2700,0
20230712,181200,88471540,2700,2700,2700,2700,0
20230712,181100,88471540,2700,2700,2700,2700,0
20230712,181000,88471540,2700,2700,2700,2700,0
20230712,180900,88471540,2700,2700,2700,2700,0
20230712,180800,88471540,2700,2700,2700,2700,0
20230712,180700,88471540,2700,2700,2700,2700,0
20230712,180600,88471540,2700,2700,2700,2700,0
20230712,180500,88471540,2700,2700,2700,2700,0
20230712,180400,88471540,2700,2700,2700,2700,0
20230712,180300,88471540,2700,2700,2700,2700,0
20230712,180200,88471540,2700,2700,2700,2700,0
20230712,180100,88471540,2700,2700,2700,2700,0
20230712,180000,88471540,2700,2700,2700,2700,0
20230712,175900,88471540,2700,2700,2700,2700,0
20230712,175800,88471540,2700,2700,2700,2700,0
20230712,175700,88471540,2700,2700,2700,2700,0
20230712,175600,88471540,2700,2700,2700,2700,0
20230712,175500,88471540,2700,2700,2700,2700,653
20230712,175400,88471540,2700,2700,2700,2700,0
20230712,175300,88471540,2700,2700,2700,2700,0
20230712,175200,88471540,2700,2700,2700,2700,0
20230712,175100,88471540,2700,2700,2700,2700,0
20230712,175000,88471540,2700,2700,2700,2700,0
20230712,174900,88471540,2700,2700,2700,2700,0
20230712,174800,88471540,2700,2700,2700,2700,0
20230712,174700,88471540,2700,2700,2700,2700,0
20230712,174600,88471540,2700,2700,2700,2700,0
20230712,174500,88471540,2700,2700,2700,2700,0
20230712,174400,88471540,2700,2700,2700,2700,0
20230712,174300,88471540,2700,2700,2700,2700,0
20230712,174200,88471540,2700,2700,2700,2700,0
20230712,174100,88471540,2700,2700,2700,2700,0
20230712,174000,88471540,2700,2700,2700,2700,0
20230712,173900,88471540,2700,2700,2700,2700,0
20230712,173800,88471540,2700,2700,2700,2700,0
20230712,173700,88471540,2700,2700,2700,2700,0
20230712,173600,88471540,2700,2700,2700,2700,0
20230712,173500,88471540,2700,2700,2700,2700,0
20230712,173400,88471540,2700,2700,2700,2700,0
20230712,173300,88471540,2700,2700,2700,2700,0
20230712,173200,88471540,2700,2700,2700,2700,0
20230712,173100,88471540,2700,2700,2700,2700,0
20230712,173000,88471540,2700,2700,2700,2700,0
20230712,172900,88471540,2700,2700,2700,2700,0
20230712,172800,88471540,2700,2700,2700,2700,0
20230712,172700,88471540,2700,2700,2700,2700,0
20230712,172600,88471540,2700,2700,2700,2700,0
20230712,172500,88471540,2700,2700,2700,2700,653
20230712,172400,88471540,2700,2700,2700,2700,0
20230712,172300,88471540,2700,2700,2700,2700,0
20230712,172200,88471540,2700,2700,2700,2700,0
20230712,172100,88471540,2700,2700,2700,2700,0
20230712,172000,88471540,2700,2700,2700,2700,0
20230712,171900,88471540,2700,2700,2700,2700,0
20230712,171800,88471540,2700,2700,2700,2700,0
20230712,171700,88471540,2700,2700,2700,2700,0
20230712,171600,88471540,2700,2700,2700,2700,0
20230712,171500,88471540,2700,2700,2700,2700,0
20230712,171400,88471540,2700,2700,2700,2700,0
20230712,171300,88471540,2700,2700,2700,2700,0
20230712,171200,88471540,2700,2700,2700,2700,0
20230712,171100,88471540,2700,2700,2700,2700,0
20230712,171000,88471540,2700,2700,2700,2700,0
20230712,170900,88471540,2700,2700,2700,2700,0
20230712,170800,88471540,2700,2700,2700,2700,0
20230712,170700,88471540,2700,2700,2700,2700,0
20230712,170600,88471540,2700,2700,2700,2700,0
20230712,170500,88471540,2700,2700,2700,2700,0
20230712,170400,88471540,2700,2700,2700,2700,0
20230712,170300,88471540,2700,2700,2700,2700,0
20230712,170200,88471540,2700,2700,2700,2700,0
20230712,170100,88471540,2700,2700,2700,2700,0
20230712,170000,88471540,2700,2700,2700,2700,0
20230712,165900,88471540,2700,2700,2700,2700,0
20230712,165800,88471540,2700,2700,2700,2700,0
20230712,165700,88471540,2700,2700,2700,2700,0
20230712,165600,88471540,2700,2700,2700,2700,0
20230712,165500,88471540,2700,2700,2700,2700,653
20230712,165400,88471540,2700,2700,2700,2700,0
20230712,165300,88471540,2700,2700,2700,2700,0
20230712,165200,88471540,2700,2700,2700,2700,0
20230712,165100,88471540,2700,2700,2700,2700,0
20230712,165000,88471540,2700,2700,2700,2700,0
20230712,164900,88471540,2700,2700,2700,2700,0
20230712,164800,88471540,2700,2700,2700,2700,0
20230712,164700,88471540,2700,2700,2700,2700,0
20230712,164600,88471540,2700,2700,2700,2700,0
20230712,164500,88471540,2700,2700,2700,2700,0
20230712,164400,88471540,2700,2700,2700,2700,0
20230712,164300,88471540,2700,2700,2700,2700,0
20230712,164200,88471540,2700,2700,2700,2700,0
20230712,164100,88471540,2700,2700,2700,2700,0
20230712,164000,88471540,2700,2700,2700,2700,0
20230712,163900,88471540,2700,2700,2700,2700,0
20230712,163800,88471540,2700,2700,2700,2700,0
20230712,163700,88471540,2700,2700,2700,2700,0
20230712,163600,88471540,2700,2700,2700,2700,0
20230712,163500,88471540,2700,2700,2700,2700,0
20230712,163400,88471540,2700,2700,2700,2700,0
20230712,163300,88471540,2700,2700,2700,2700,0
20230712,163200,88471540,2700,2700,2700,2700,0
20230712,163100,88471540,2700,2700,2700,2700,0
20230712,163000,88471540,2700,2700,2700,2700,0
20230712,162900,88471540,2700,2700,2700,2700,0
20230712,162800,88471540,2700,2700,2700,2700,0
20230712,162700,88471540,2700,2700,2700,2700,0
20230712,162600,88471540,2700,2700,2700,2700,0
20230712,162500,88471540,2700,2700,2700,2700,653
20230712,162400,88471540,2700,2700,2700,2700,0
20230712,162300,88471540,2700,2700,2700,2700,0
20230712,162200,88471540,2700,2700,2700,2700,0
20230712,162100,88471540,2700,2700,2700,2700,0
20230712,162000,88471540,2700,2700,2700,2700,0
20230712,161900,88471540,2700,2700,2700,2700,0
20230712,161800,88471540,2700,2700,2700,2700,0
20230712,161700,88471540,2700,2700,2700,2700,0
20230712,161600,88471540,2700,2700,2700,2700,0
20230712,161500,88471540,2700,2700,2700,2700,0
20230712,161400,88471540,2700,2700,2700,2700,0
20230712,161300,88471540,2700,2700,2700,2700,0
20230712,161200,88471540,2700,2700,2700,2700,0
20230712,161100,88471540,2700,2700,2700,2700,0
20230712,161000,88471540,2700,2700,2700,2700,0
20230712,160900,88471540,2700,2700,2700,2700,0
20230712,160800,88471540,2700,2700,2700,2700,0
20230712,160700,88471540,2700,2700,2700,2700,0
20230712,160600,88471540,2700,2700,2700,2700,0
20230712,160500,88471540,2700,2700,2700,2700,0
20230712,160400,88471540,2700,2700,2700,2700,0
20230712,160300,88471540,2700,2700,2700,2700,0
20230712,160200,88471540,2700,2700,2700,2700,0
20230712,160100,88471540,2700,2700,2700,2700,0
20230712,160000,88471540,2700,2700,2700,2700,0
20230712,155900,88471540,2700,2700,2700,2700,0
20230712,155800,88471540,2700,2700,2700,2700,0
20230712,155700,88471540,2700,2700,2700,2700,0
20230712,155600,88471540,2700,2700,2700,2700,0
20230712,155500,88471540,2700,2700,2700,2700,653
20230712,155400,88471540,2700,2700,2700,2700,0
20230712,155300,88471540,2700,2700,2700,2700,0
20230712,155200,88471540,2700,2700,2700,2700,0
20230712,155100,88471540,2700,2700,2700,2700,0
20230712,155000,88471540,2700,2700,2700,2700,0
20230712,154900,88471540,2700,2700,2700,2700,0
20230712,154800,88471540,2700,2700,2700,2700,0
20230712,154700,88471540,2700,2700,2700,2700,0
20230712,154600,88471540,2700,2700,2700,2700,0
20230712,154500,88471540,2700,2700,2700,2700,0
20230712,154400,88471540,2700,2700,2700,2700,0
20230712,154300,88471540,2700,2700,2700,2700,0
20230712,154200,88471540,2700,2700,2700,2700,0
20230712,154100,88471540,2700,2700,2700,2700,0
20230712,154000,88471540,2700,2700,2700,2700,0
20230712,153900,88471540,2700,2700,2700,2700,0
20230712,153800,88471540,2700,2700,2700,2700,0
20230712,153700,88471540,2700,2700,2700,2700,0
20230712,153600,88471540,2700,2700,2700,2700,0
20230712,153500,88471540,2700,2700,2700,2700,0
20230712,153400,88471540,2700,2700,2700,2700,0
20230712,153300,88471540,2700,2700,2700,2700,0
20230712,153200,88471540,2700,2700,2700,2700,0
20230712,153100,88471540,2700,2700,2700,2700,0
20230712,153000,88471540,2700,2700,2700,2700,653
20230712,152900,86708440,2685,2685,2685,2685,0
20230712,152800,86708440,2685,2685,2685,2685,0
20230712,152700,86708440,2685,2685,2685,2685,0
20230712,152600,86708440,2685,2685,2685,2685,0
20230712,152500,86708440,2685,2685,2685,2685,0
20230712,152400,86708440,2685,2685,2685,2685,0
20230712,152300,86708440,2685,2685,2685,2685,0
20230712,152200,86708440,2685,2685,2685,2685,0
20230712,152100,86708440,2685,2685,2685,2685,0
20230712,152000,86708440,2685,2685,2685,2685,0
20230712,151900,86708440,2685,2695,2695,2685,277
20230712,151800,85962975,2695,2690,2695,2690,5
20230712,151700,85949520,2695,2695,2695,2695,0
20230712,151600,85949520,2695,2695,2695,2695,132
20230712,151500,85593780,2695,2695,2695,2695,12
20230712,151400,85561440,2695,2695,2695,2695,8
20230712,151300,85539880,2695,2695,2695,2695,35
20230712,151200,85445555,2695,2695,2695,2695,1
20230712,151100,85442860,2695,2695,2695,2695,0
20230712,151000,85442860,2695,2695,2695,2695,0
20230712,150900,85442860,2695,2695,2695,2695,400
20230712,150800,84364860,2695,2695,2695,2695,0
20230712,150700,84364860,2695,2695,2695,2695,0
20230712,150600,84364860,2695,2695,2695,2695,0
20230712,150500,84364860,2695,2690,2695,2690,11
20230712,150400,84335265,2690,2690,2690,2690,0
20230712,150300,84335265,2690,2695,2695,2690,200
20230712,150200,83797260,2690,2690,2690,2690,0
20230712,150100,83797260,2690,2690,2690,2690,1
20230712,150000,83794570,2695,2695,2695,2695,0
20230712,145900,83794570,2695,2695,2695,2695,0
20230712,145800,83794570,2695,2695,2695,2695,0
20230712,145700,83794570,2695,2695,2695,2695,0
20230712,145600,83794570,2695,2695,2695,2695,0
20230712,145500,83794570,2695,2695,2695,2695,65
20230712,145400,83619395,2695,2695,2695,2695,434
20230712,145300,82449765,2695,2695,2695,2695,0
20230712,145200,82449765,2695,2695,2695,2695,0
20230712,145100,82449765,2695,2695,2695,2695,2
20230712,145000,82444375,2700,2700,2700,2700,100
20230712,144900,82174375,2700,2700,2700,2700,0
20230712,144800,82174375,2700,2700,2700,2700,0
20230712,144700,82174375,2700,2700,2700,2700,0
20230712,144600,82174375,2700,2700,2700,2700,0
20230712,144500,82174375,2700,2700,2700,2700,0
20230712,144400,82174375,2700,2700,2700,2700,0
20230712,144300,82174375,2700,2700,2700,2700,0
20230712,144200,82174375,2700,2700,2700,2700,0
20230712,144100,82174375,2700,2700,2700,2700,0
20230712,144000,82174375,2700,2700,2700,2700,0
20230712,143900,82174375,2700,2700,2700,2700,0
20230712,143800,82174375,2700,2700,2700,2700,0
20230712,143700,82174375,2700,2700,2700,2700,0
20230712,143600,82174375,2700,2700,2700,2700,25
20230712,143500,82106875,2690,2690,2690,2690,0
20230712,143400,82106875,2690,2690,2690,2690,0
20230712,143300,82106875,2690,2690,2690,2690,123
20230712,143200,81776005,2690,2690,2690,2690,0
20230712,143100,81776005,2690,2690,2690,2690,0
20230712,143000,81776005,2690,2690,2690,2690,0
20230712,142900,81776005,2690,2690,2690,2690,0
20230712,142800,81776005,2690,2690,2690,2690,0
20230712,142700,81776005,2690,2690,2690,2690,1
20230712,142600,81773315,2700,2700,2700,2700,0
20230712,142500,81773315,2700,2700,2700,2700,0
20230712,142400,81773315,2700,2700,2700,2700,0
20230712,142300,81773315,2700,2700,2700,2700,0
20230712,142200,81773315,2700,2700,2700,2700,0
20230712,142100,81773315,2700,2700,2700,2700,0
20230712,142000,81773315,2700,2700,2700,2700,0
20230712,141900,81773315,2700,2700,2700,2700,1
20230712,141800,81770615,2690,2690,2690,2690,2
20230712,141700,81765235,2690,2690,2690,2690,0
20230712,141600,81765235,2690,2690,2690,2690,2
20230712,141500,81759855,2690,2690,2690,2690,0
20230712,141400,81759855,2690,2690,2690,2690,0
20230712,141300,81759855,2690,2690,2690,2690,142
20230712,141200,81377875,2690,2695,2695,2690,1156
20230712,141100,78268230,2700,2700,2700,2700,0
20230712,141000,78268230,2700,2700,2700,2700,0
20230712,140900,78268230,2700,2700,2700,2700,0
20230712,140800,78268230,2700,2700,2700,2700,0
20230712,140700,78268230,2700,2695,2700,2695,5
20230712,140600,78254735,2705,2705,2705,2705,0
20230712,140500,78254735,2705,2705,2705,2705,0
20230712,140400,78254735,2705,2705,2705,2705,0
20230712,140300,78254735,2705,2705,2705,2705,0
20230712,140200,78254735,2705,2705,2705,2705,0
20230712,140100,78254735,2705,2705,2705,2705,0
20230712,140000,78254735,2705,2705,2705,2705,0
20230712,135900,78254735,2705,2705,2705,2705,0
20230712,135800,78254735,2705,2705,2705,2705,0
20230712,135700,78254735,2705,2705,2705,2705,0
20230712,135600,78254735,2705,2705,2705,2705,0
20230712,135500,78254735,2705,2705,2705,2705,0
20230712,135400,78254735,2705,2705,2705,2705,0
20230712,135300,78254735,2705,2705,2705,2705,1
20230712,135200,78252030,2690,2690,2690,2690,0
20230712,135100,78252030,2690,2690,2690,2690,0
20230712,135000,78252030,2690,2700,2700,2690,1001
20230712,134900,75556075,2705,2705,2705,2705,0
20230712,134800,75556075,2705,2705,2705,2705,0
20230712,134700,75556075,2705,2705,2705,2705,0
20230712,134600,75556075,2705,2705,2705,2705,0
20230712,134500,75556075,2705,2705,2705,2705,0
20230712,134400,75556075,2705,2705,2705,2705,0
20230712,134300,75556075,2705,2705,2705,2705,0
20230712,134200,75556075,2705,2705,2705,2705,0
20230712,134100,75556075,2705,2705,2705,2705,0
20230712,134000,75556075,2705,2705,2705,2705,0
20230712,133900,75556075,2705,2705,2705,2705,0
20230712,133800,75556075,2705,2705,2705,2705,0
20230712,133700,75556075,2705,2705,2705,2705,0
20230712,133600,75556075,2705,2705,2705,2705,3
20230712,133500,75547960,2705,2705,2705,2705,5
20230712,133400,75534435,2700,2700,2700,2700,0
20230712,133300,75534435,2700,2700,2700,2700,0
20230712,133200,75534435,2700,2700,2700,2700,0
20230712,133100,75534435,2700,2700,2700,2700,0
20230712,133000,75534435,2700,2700,2700,2700,0
20230712,132900,75534435,2700,2700,2700,2700,72
20230712,132800,75340035,2700,2700,2700,2700,0
20230712,132700,75340035,2700,2700,2700,2700,0
20230712,132600,75340035,2700,2700,2700,2700,4
20230712,132500,75329235,2705,2705,2705,2705,1
20230712,132400,75326530,2700,2700,2700,2700,1
20230712,132300,75323830,2695,2695,2695,2695,0
20230712,132200,75323830,2695,2695,2695,2695,0
20230712,132100,75323830,2695,2695,2695,2695,0
20230712,132000,75323830,2695,2695,2695,2695,0
20230712,131900,75323830,2695,2695,2695,2695,0
20230712,131800,75323830,2695,2695,2695,2695,0
20230712,131700,75323830,2695,2695,2695,2695,0
20230712,131600,75323830,2695,2695,2695,2695,0
20230712,131500,75323830,2695,2695,2695,2695,0
20230712,131400,75323830,2695,2695,2695,2695,0
20230712,131300,75323830,2695,2695,2695,2695,0
20230712,131200,75323830,2695,2695,2695,2695,0
20230712,131100,75323830,2695,2700,2700,2695,150
20230712,131000,74918835,2700,2700,2700,2700,0
20230712,130900,74918835,2700,2700,2700,2700,151
20230712,130800,74511135,2700,2700,2700,2700,0
20230712,130700,74511135,2700,2700,2700,2700,0
20230712,130600,74511135,2700,2700,2700,2700,0
20230712,130500,74511135,2700,2700,2700,2700,0
20230712,130400,74511135,2700,2695,2700,2695,1501
20230712,130300,70465935,2695,2695,2695,2695,0
20230712,130200,70465935,2695,2695,2695,2695,200
20230712,130100,69926935,2700,2700,2700,2700,0
20230712,130000,69926935,2700,2700,2700,2700,100
20230712,125900,69656935,2705,2700,2705,2700,137
20230712,125800,69286850,2705,2705,2705,2705,0
20230712,125700,69286850,2705,2705,2705,2705,30
20230712,125600,69205700,2705,2705,2705,2705,0
20230712,125500,69205700,2705,2705,2705,2705,0
20230712,125400,69205700,2705,2705,2705,2705,0
20230712,125300,69205700,2705,2705,2705,2705,0
20230712,125200,69205700,2705,2705,2705,2705,0
20230712,125100,69205700,2705,2705,2705,2705,0
20230712,125000,69205700,2705,2705,2705,2705,0
20230712,124900,69205700,2705,2705,2705,2705,0
20230712,124800,69205700,2705,2705,2705,2705,0
20230712,124700,69205700,2705,2705,2705,2705,0
20230712,124600,69205700,2705,2705,2705,2705,8
20230712,124500,69184060,2705,2705,2705,2705,0
20230712,124400,69184060,2705,2705,2705,2705,0
20230712,124300,69184060,2705,2705,2705,2705,0
20230712,124200,69184060,2705,2705,2705,2705,1
20230712,124100,69181355,2695,2695,2695,2695,0
20230712,124000,69181355,2695,2695,2695,2695,1
20230712,123900,69178660,2705,2705,2705,2705,0
20230712,123800,69178660,2705,2705,2705,2705,0
20230712,123700,69178660,2705,2705,2705,2705,0
20230712,123600,69178660,2705,2705,2705,2705,0
20230712,123500,69178660,2705,2705,2705,2705,0
20230712,123400,69178660,2705,2705,2705,2705,0
20230712,123300,69178660,2705,2705,2705,2705,0
20230712,123200,69178660,2705,2705,2705,2705,0
20230712,123100,69178660,2705,2700,2705,2700,500
20230712,123000,67828300,2700,2700,2700,2700,0
20230712,122900,67828300,2700,2700,2700,2700,0
20230712,122800,67828300,2700,2700,2700,2700,0
20230712,122700,67828300,2700,2700,2700,2700,0
20230712,122600,67828300,2700,2700,2700,2700,0
20230712,122500,67828300,2700,2700,2700,2700,0
20230712,122400,67828300,2700,2700,2700,2700,0
20230712,122300,67828300,2700,2700,2700,2700,0
20230712,122200,67828300,2700,2700,2700,2700,0
20230712,122100,67828300,2700,2700,2700,2700,0
20230712,122000,67828300,2700,2700,2700,2700,0
20230712,121900,67828300,2700,2700,2700,2700,0
20230712,121800,67828300,2700,2700,2700,2700,0
20230712,121700,67828300,2700,2700,2700,2700,0
20230712,121600,67828300,2700,2700,2700,2700,0
20230712,121500,67828300,2700,2700,2700,2700,112
20230712,121400,67525900,2700,2700,2700,2700,0
20230712,121300,67525900,2700,2700,2700,2700,888
20230712,121200,65128300,2700,2700,2700,2700,0
20230712,121100,65128300,2700,2700,2700,2700,0
20230712,121000,65128300,2700,2700,2700,2700,0
20230712,120900,65128300,2700,2700,2700,2700,0
20230712,120800,65128300,2700,2700,2700,2700,0
20230712,120700,65128300,2700,2700,2700,2700,0
20230712,120600,65128300,2700,2700,2700,2700,0
20230712,120500,65128300,2700,2700,2700,2700,0
20230712,120400,65128300,2700,2700,2700,2700,0
20230712,120300,65128300,2700,2700,2700,2700,0
20230712,120200,65128300,2700,2700,2700,2700,0
20230712,120100,65128300,2700,2700,2700,2700,0
20230712,120000,65128300,2700,2700,2700,2700,0
20230712,115900,65128300,2700,2700,2700,2700,0
20230712,115800,65128300,2700,2700,2700,2700,4
20230712,115700,65117500,2700,2700,2700,2700,1
20230712,115600,65114800,2690,2690,2690,2690,0
20230712,115500,65114800,2690,2690,2690,2690,0
20230712,115400,65114800,2690,2690,2690,2690,0
20230712,115300,65114800,2690,2690,2690,2690,180
20230712,115200,64630600,2690,2695,2695,2690,3000
20230712,115100,56558330,2700,2700,2700,2700,0
20230712,115000,56558330,2700,2700,2700,2700,0
20230712,114900,56558330,2700,2700,2700,2700,0
20230712,114800,56558330,2700,2700,2700,2700,1
20230712,114700,56555630,2700,2700,2700,2700,0
20230712,114600,56555630,2700,2700,2700,2700,0
20230712,114500,56555630,2700,2700,2700,2700,0
20230712,114400,56555630,2700,2700,2700,2700,0
20230712,114300,56555630,2700,2700,2700,2700,0
20230712,114200,56555630,2700,2700,2700,2700,0
20230712,114100,56555630,2700,2700,2700,2700,0
20230712,114000,56555630,2700,2700,2700,2700,0
20230712,113900,56555630,2700,2700,2700,2700,0
20230712,113800,56555630,2700,2700,2700,2700,40
20230712,113700,56447630,2700,2700,2700,2700,0
20230712,113600,56447630,2700,2700,2700,2700,0
20230712,113500,56447630,2700,2700,2700,2700,0
20230712,113400,56447630,2700,2700,2700,2700,0
20230712,113300,56447630,2700,2700,2700,2700,37
20230712,113200,56347730,2700,2700,2700,2700,0
20230712,113100,56347730,2700,2700,2700,2700,0
20230712,113000,56347730,2700,2700,2700,2700,2
20230712,112900,56342330,2700,2700,2700,2700,0
20230712,112800,56342330,2700,2700,2700,2700,0
20230712,112700,56342330,2700,2700,2700,2700,2
20230712,112600,56336930,2700,2700,2700,2700,0
20230712,112500,56336930,2700,2700,2700,2700,0
20230712,112400,56336930,2700,2700,2700,2700,0
20230712,112300,56336930,2700,2700,2700,2700,0
20230712,112200,56336930,2700,2700,2700,2700,1
20230712,112100,56334230,2690,2690,2690,2690,0
20230712,112000,56334230,2690,2690,2690,2690,0
20230712,111900,56334230,2690,2695,2695,2690,100
20230712,111800,56065205,2705,2705,2705,2705,0
20230712,111700,56065205,2705,2705,2705,2705,0
20230712,111600,56065205,2705,2705,2705,2705,0
20230712,111500,56065205,2705,2705,2705,2705,0
20230712,111400,56065205,2705,2705,2705,2705,0
20230712,111300,56065205,2705,2705,2705,2705,0
20230712,111200,56065205,2705,2705,2705,2705,0
20230712,111100,56065205,2705,2700,2705,2700,2
20230712,111000,56059800,2690,2690,2690,2690,319
20230712,110900,55201690,2700,2700,2700,2700,0
20230712,110800,55201690,2700,2700,2700,2700,0
20230712,110700,55201690,2700,2700,2700,2700,225
20230712,110600,54594190,2700,2700,2700,2700,0
20230712,110500,54594190,2700,2700,2700,2700,0
20230712,110400,54594190,2700,2700,2700,2700,1
20230712,110300,54591490,2700,2700,2700,2700,0
20230712,110200,54591490,2700,2700,2700,2700,0
20230712,110100,54591490,2700,2700,2700,2700,0
20230712,110000,54591490,2700,2700,2700,2700,0
20230712,105900,54591490,2700,2700,2700,2700,0
20230712,105800,54591490,2700,2700,2700,2700,10
20230712,105700,54564490,2690,2690,2690,2690,0
20230712,105600,54564490,2690,2690,2690,2690,0
20230712,105500,54564490,2690,2690,2690,2690,0
20230712,105400,54564490,2690,2690,2690,2690,0
20230712,105300,54564490,2690,2690,2690,2690,0
20230712,105200,54564490,2690,2690,2690,2690,0
20230712,105100,54564490,2690,2690,2690,2690,0
20230712,105000,54564490,2690,2690,2690,2690,40
20230712,104900,54456890,2700,2700,2700,2700,0
20230712,104800,54456890,2700,2700,2700,2700,0
20230712,104700,54456890,2700,2700,2700,2700,0
20230712,104600,54456890,2700,2700,2700,2700,100
20230712,104500,54186890,2700,2700,2700,2700,0
20230712,104400,54186890,2700,2700,2700,2700,500
20230712,104300,52836890,2700,2700,2700,2700,0
20230712,104200,52836890,2700,2690,2700,2690,2036
20230712,104100,47347550,2690,2690,2690,2690,0
20230712,104000,47347550,2690,2690,2690,2690,0
20230712,103900,47347550,2690,2690,2690,2690,0
20230712,103800,47347550,2690,2690,2690,2690,0
20230712,103700,47347550,2690,2690,2690,2690,0
20230712,103600,47347550,2690,2690,2690,2690,0
20230712,103500,47347550,2690,2690,2690,2690,0
20230712,103400,47347550,2690,2690,2690,2690,0
20230712,103300,47347550,2690,2690,2690,2690,0
20230712,103200,47347550,2690,2690,2690,2690,0
20230712,103100,47347550,2690,2690,2690,2690,1
20230712,103000,47344860,2685,2685,2685,2685,0
20230712,102900,47344860,2685,2685,2685,2685,0
20230712,102800,47344860,2685,2685,2685,2685,314
20230712,102700,46501770,2690,2690,2690,2690,0
20230712,102600,46501770,2690,2690,2690,2690,0
20230712,102500,46501770,2690,2690,2690,2690,0
20230712,102400,46501770,2690,2690,2690,2690,0
20230712,102300,46501770,2690,2690,2690,2690,10
20230712,102200,46474870,2690,2690,2690,2690,176
20230712,102100,46001430,2695,2695,2695,2695,5
20230712,102000,45987955,2695,2695,2695,2695,85
20230712,101900,45758880,2695,2695,2695,2695,700
20230712,101800,43872380,2695,2695,2695,2695,110
20230712,101700,43575930,2695,2695,2695,2695,0
20230712,101600,43575930,2695,2695,2695,2695,0
20230712,101500,43575930,2695,2695,2695,2695,0
20230712,101400,43575930,2695,2695,2695,2695,0
20230712,101300,43575930,2695,2695,2695,2695,0
20230712,101200,43575930,2695,2695,2695,2695,0
20230712,101100,43575930,2695,2695,2695,2695,0
20230712,101000,43575930,2695,2695,2695,2695,0
20230712,100900,43575930,2695,2695,2695,2695,0
20230712,100800,43575930,2695,2695,2695,2695,0
20230712,100700,43575930,2695,2695,2695,2695,0
20230712,100600,43575930,2695,2695,2695,2695,100
20230712,100500,43306430,2695,2695,2695,2695,40
20230712,100400,43198630,2695,2695,2695,2695,0
20230712,100300,43198630,2695,2695,2695,2695,0
20230712,100200,43198630,2695,2695,2695,2695,0
20230712,100100,43198630,2695,2695,2695,2695,0
20230712,100000,43198630,2695,2695,2695,2695,0
20230712,095900,43198630,2695,2695,2695,2695,0
20230712,095800,43198630,2695,2695,2695,2695,2
20230712,095700,43193240,2690,2690,2690,2690,0
20230712,095600,43193240,2690,2690,2690,2690,0
20230712,095500,43193240,2690,2690,2690,2690,0
20230712,095400,43193240,2690,2690,2690,2690,1
20230712,095300,43190550,2690,2690,2690,2690,0
20230712,095200,43190550,2690,2690,2690,2690,0
20230712,095100,43190550,2690,2690,2690,2690,0
20230712,095000,43190550,2690,2690,2690,2690,4
20230712,094900,43179790,2690,2690,2690,2690,0
20230712,094800,43179790,2690,2690,2690,2690,0
20230712,094700,43179790,2690,2690,2690,2690,116
20230712,094600,42867750,2690,2690,2690,2690,2
20230712,094500,42862370,2680,2690,2690,2680,4701
20230712,094400,30240575,2695,2695,2695,2695,0
20230712,094300,30240575,2695,2695,2695,2695,120
20230712,094200,29917175,2690,2690,2690,2690,0
20230712,094100,29917175,2690,2695,2695,2690,10
20230712,094000,29890250,2690,2695,2695,2690,200
20230712,093900,29352045,2695,2695,2695,2695,2
20230712,093800,29346655,2695,2695,2695,2695,0
20230712,093700,29346655,2695,2695,2695,2695,0
20230712,093600,29346655,2695,2695,2695,2695,175
20230712,093500,28875030,2695,2695,2695,2695,335
20230712,093400,27972205,2695,2695,2695,2695,65
20230712,093300,27797030,2705,2705,2705,2705,0
20230712,093200,27797030,2705,2705,2705,2705,0
20230712,093100,27797030,2705,2705,2705,2705,0
20230712,093000,27797030,2705,2705,2705,2705,0
20230712,092900,27797030,2705,2705,2705,2705,7
20230712,092800,27778095,2705,2705,2705,2705,0
20230712,092700,27778095,2705,2705,2705,2705,0
20230712,092600,27778095,2705,2705,2705,2705,0
20230712,092500,27778095,2705,2705,2705,2705,0
20230712,092400,27778095,2705,2705,2705,2705,0
20230712,092300,27778095,2705,2705,2705,2705,121
20230712,092200,27450790,2705,2705,2705,2705,100
20230712,092100,27180290,2705,2705,2705,2705,102
20230712,092000,26904380,2700,2700,2700,2700,655
20230712,091900,25135880,2700,2700,2700,2700,1063
20230712,091800,22265780,2695,2695,2695,2695,740
20230712,091700,20271480,2695,2695,2695,2695,1020
20230712,091600,17522580,2695,2695,2695,2695,0
20230712,091500,17522580,2695,2690,2695,2690,1199
20230712,091400,14294020,2690,2690,2690,2690,666
20230712,091300,12502480,2695,2695,2695,2695,42
20230712,091200,12389290,2690,2690,2690,2690,0
20230712,091100,12389290,2690,2690,2690,2690,0
20230712,091000,12389290,2690,2690,2690,2690,0
20230712,090900,12389290,2690,2690,2690,2690,0
20230712,090800,12389290,2690,2695,2695,2690,342
20230712,090700,11469130,2695,2695,2695,2695,0
20230712,090600,11469130,2695,2695,2695,2695,0
20230712,090500,11469130,2695,2695,2695,2695,4
20230712,090400,11458350,2705,2705,2705,2705,0
20230712,090300,11458350,2705,2705,2705,2705,0
20230712,090200,11458350,2705,2705,2705,2705,0
20230712,090100,11458350,2705,2705,2705,2705,317
20230712,090000,10600865,2710,2700,2710,2690,3933