KissMeData/019010/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185900,457983700,2300,2300,2300,2300,623
20230707,185800,457983700,2300,2300,2300,2300,0
20230707,185700,457983700,2300,2300,2300,2300,0
20230707,185600,457983700,2300,2300,2300,2300,0
20230707,185500,457983700,2300,2300,2300,2300,0
20230707,185400,457983700,2300,2300,2300,2300,0
20230707,185300,457983700,2300,2300,2300,2300,0
20230707,185200,457983700,2300,2300,2300,2300,0
20230707,185100,457983700,2300,2300,2300,2300,0
20230707,185000,457983700,2300,2300,2300,2300,0
20230707,184900,457983700,2300,2300,2300,2300,0
20230707,184800,457983700,2300,2300,2300,2300,0
20230707,184700,457983700,2300,2300,2300,2300,0
20230707,184600,457983700,2300,2300,2300,2300,0
20230707,184500,457983700,2300,2300,2300,2300,0
20230707,184400,457983700,2300,2300,2300,2300,0
20230707,184300,457983700,2300,2300,2300,2300,0
20230707,184200,457983700,2300,2300,2300,2300,0
20230707,184100,457983700,2300,2300,2300,2300,0
20230707,184000,457983700,2300,2300,2300,2300,0
20230707,183900,457983700,2300,2300,2300,2300,0
20230707,183800,457983700,2300,2300,2300,2300,0
20230707,183700,457983700,2300,2300,2300,2300,0
20230707,183600,457983700,2300,2300,2300,2300,0
20230707,183500,457983700,2300,2300,2300,2300,0
20230707,183400,457983700,2300,2300,2300,2300,0
20230707,183300,457983700,2300,2300,2300,2300,0
20230707,183200,457983700,2300,2300,2300,2300,0
20230707,183100,457983700,2300,2300,2300,2300,0
20230707,183000,457983700,2300,2300,2300,2300,0
20230707,182900,457983700,2300,2300,2300,2300,623
20230707,182800,457983700,2300,2300,2300,2300,0
20230707,182700,457983700,2300,2300,2300,2300,0
20230707,182600,457983700,2300,2300,2300,2300,0
20230707,182500,457983700,2300,2300,2300,2300,0
20230707,182400,457983700,2300,2300,2300,2300,0
20230707,182300,457983700,2300,2300,2300,2300,0
20230707,182200,457983700,2300,2300,2300,2300,0
20230707,182100,457983700,2300,2300,2300,2300,0
20230707,182000,457983700,2300,2300,2300,2300,0
20230707,181900,457983700,2300,2300,2300,2300,0
20230707,181800,457983700,2300,2300,2300,2300,0
20230707,181700,457983700,2300,2300,2300,2300,0
20230707,181600,457983700,2300,2300,2300,2300,0
20230707,181500,457983700,2300,2300,2300,2300,0
20230707,181400,457983700,2300,2300,2300,2300,0
20230707,181300,457983700,2300,2300,2300,2300,0
20230707,181200,457983700,2300,2300,2300,2300,0
20230707,181100,457983700,2300,2300,2300,2300,0
20230707,181000,457983700,2300,2300,2300,2300,0
20230707,180900,457983700,2300,2300,2300,2300,0
20230707,180800,457983700,2300,2300,2300,2300,0
20230707,180700,457983700,2300,2300,2300,2300,0
20230707,180600,457983700,2300,2300,2300,2300,0
20230707,180500,457983700,2300,2300,2300,2300,0
20230707,180400,457983700,2300,2300,2300,2300,0
20230707,180300,457983700,2300,2300,2300,2300,0
20230707,180200,457983700,2300,2300,2300,2300,0
20230707,180100,457983700,2300,2300,2300,2300,0
20230707,180000,457983700,2300,2300,2300,2300,0
20230707,175900,457983700,2300,2300,2300,2300,623
20230707,175800,457983700,2300,2300,2300,2300,0
20230707,175700,457983700,2300,2300,2300,2300,0
20230707,175600,457983700,2300,2300,2300,2300,0
20230707,175500,457983700,2300,2300,2300,2300,0
20230707,175400,457983700,2300,2300,2300,2300,0
20230707,175300,457983700,2300,2300,2300,2300,0
20230707,175200,457983700,2300,2300,2300,2300,0
20230707,175100,457983700,2300,2300,2300,2300,0
20230707,175000,457983700,2300,2300,2300,2300,0
20230707,174900,457983700,2300,2300,2300,2300,0
20230707,174800,457983700,2300,2300,2300,2300,0
20230707,174700,457983700,2300,2300,2300,2300,0
20230707,174600,457983700,2300,2300,2300,2300,0
20230707,174500,457983700,2300,2300,2300,2300,0
20230707,174400,457983700,2300,2300,2300,2300,0
20230707,174300,457983700,2300,2300,2300,2300,0
20230707,174200,457983700,2300,2300,2300,2300,0
20230707,174100,457983700,2300,2300,2300,2300,0
20230707,174000,457983700,2300,2300,2300,2300,0
20230707,173900,457983700,2300,2300,2300,2300,0
20230707,173800,457983700,2300,2300,2300,2300,0
20230707,173700,457983700,2300,2300,2300,2300,0
20230707,173600,457983700,2300,2300,2300,2300,0
20230707,173500,457983700,2300,2300,2300,2300,0
20230707,173400,457983700,2300,2300,2300,2300,0
20230707,173300,457983700,2300,2300,2300,2300,0
20230707,173200,457983700,2300,2300,2300,2300,0
20230707,173100,457983700,2300,2300,2300,2300,0
20230707,173000,457983700,2300,2300,2300,2300,0
20230707,172900,457983700,2300,2300,2300,2300,623
20230707,172800,457983700,2300,2300,2300,2300,0
20230707,172700,457983700,2300,2300,2300,2300,0
20230707,172600,457983700,2300,2300,2300,2300,0
20230707,172500,457983700,2300,2300,2300,2300,0
20230707,172400,457983700,2300,2300,2300,2300,0
20230707,172300,457983700,2300,2300,2300,2300,0
20230707,172200,457983700,2300,2300,2300,2300,0
20230707,172100,457983700,2300,2300,2300,2300,0
20230707,172000,457983700,2300,2300,2300,2300,0
20230707,171900,457983700,2300,2300,2300,2300,0
20230707,171800,457983700,2300,2300,2300,2300,0
20230707,171700,457983700,2300,2300,2300,2300,0
20230707,171600,457983700,2300,2300,2300,2300,0
20230707,171500,457983700,2300,2300,2300,2300,0
20230707,171400,457983700,2300,2300,2300,2300,0
20230707,171300,457983700,2300,2300,2300,2300,0
20230707,171200,457983700,2300,2300,2300,2300,0
20230707,171100,457983700,2300,2300,2300,2300,0
20230707,171000,457983700,2300,2300,2300,2300,0
20230707,170900,457983700,2300,2300,2300,2300,0
20230707,170800,457983700,2300,2300,2300,2300,0
20230707,170700,457983700,2300,2300,2300,2300,0
20230707,170600,457983700,2300,2300,2300,2300,0
20230707,170500,457983700,2300,2300,2300,2300,0
20230707,170400,457983700,2300,2300,2300,2300,0
20230707,170300,457983700,2300,2300,2300,2300,0
20230707,170200,457983700,2300,2300,2300,2300,0
20230707,170100,457983700,2300,2300,2300,2300,0
20230707,170000,457983700,2300,2300,2300,2300,0
20230707,165900,457983700,2300,2300,2300,2300,623
20230707,165800,457983700,2300,2300,2300,2300,0
20230707,165700,457983700,2300,2300,2300,2300,0
20230707,165600,457983700,2300,2300,2300,2300,0
20230707,165500,457983700,2300,2300,2300,2300,0
20230707,165400,457983700,2300,2300,2300,2300,0
20230707,165300,457983700,2300,2300,2300,2300,0
20230707,165200,457983700,2300,2300,2300,2300,0
20230707,165100,457983700,2300,2300,2300,2300,0
20230707,165000,457983700,2300,2300,2300,2300,0
20230707,164900,457983700,2300,2300,2300,2300,0
20230707,164800,457983700,2300,2300,2300,2300,0
20230707,164700,457983700,2300,2300,2300,2300,0
20230707,164600,457983700,2300,2300,2300,2300,0
20230707,164500,457983700,2300,2300,2300,2300,0
20230707,164400,457983700,2300,2300,2300,2300,0
20230707,164300,457983700,2300,2300,2300,2300,0
20230707,164200,457983700,2300,2300,2300,2300,0
20230707,164100,457983700,2300,2300,2300,2300,0
20230707,164000,457983700,2300,2300,2300,2300,0
20230707,163900,457983700,2300,2300,2300,2300,0
20230707,163800,457983700,2300,2300,2300,2300,0
20230707,163700,457983700,2300,2300,2300,2300,0
20230707,163600,457983700,2300,2300,2300,2300,0
20230707,163500,457983700,2300,2300,2300,2300,0
20230707,163400,457983700,2300,2300,2300,2300,0
20230707,163300,457983700,2300,2300,2300,2300,0
20230707,163200,457983700,2300,2300,2300,2300,0
20230707,163100,457983700,2300,2300,2300,2300,0
20230707,163000,457983700,2300,2300,2300,2300,0
20230707,162900,457983700,2300,2300,2300,2300,623
20230707,162800,457983700,2300,2300,2300,2300,0
20230707,162700,457983700,2300,2300,2300,2300,0
20230707,162600,457983700,2300,2300,2300,2300,0
20230707,162500,457983700,2300,2300,2300,2300,0
20230707,162400,457983700,2300,2300,2300,2300,0
20230707,162300,457983700,2300,2300,2300,2300,0
20230707,162200,457983700,2300,2300,2300,2300,0
20230707,162100,457983700,2300,2300,2300,2300,0
20230707,162000,457983700,2300,2300,2300,2300,0
20230707,161900,457983700,2300,2300,2300,2300,0
20230707,161800,457983700,2300,2300,2300,2300,0
20230707,161700,457983700,2300,2300,2300,2300,0
20230707,161600,457983700,2300,2300,2300,2300,0
20230707,161500,457983700,2300,2300,2300,2300,0
20230707,161400,457983700,2300,2300,2300,2300,0
20230707,161300,457983700,2300,2300,2300,2300,0
20230707,161200,457983700,2300,2300,2300,2300,0
20230707,161100,457983700,2300,2300,2300,2300,0
20230707,161000,457983700,2300,2300,2300,2300,0
20230707,160900,457983700,2300,2300,2300,2300,0
20230707,160800,457983700,2300,2300,2300,2300,0
20230707,160700,457983700,2300,2300,2300,2300,0
20230707,160600,457983700,2300,2300,2300,2300,0
20230707,160500,457983700,2300,2300,2300,2300,0
20230707,160400,457983700,2300,2300,2300,2300,0
20230707,160300,457983700,2300,2300,2300,2300,0
20230707,160200,457983700,2300,2300,2300,2300,0
20230707,160100,457983700,2300,2300,2300,2300,0
20230707,160000,457983700,2300,2300,2300,2300,0
20230707,155900,457983700,2300,2300,2300,2300,623
20230707,155800,457983700,2300,2300,2300,2300,0
20230707,155700,457983700,2300,2300,2300,2300,0
20230707,155600,457983700,2300,2300,2300,2300,0
20230707,155500,457983700,2300,2300,2300,2300,0
20230707,155400,457983700,2300,2300,2300,2300,0
20230707,155300,457983700,2300,2300,2300,2300,0
20230707,155200,457983700,2300,2300,2300,2300,0
20230707,155100,457983700,2300,2300,2300,2300,0
20230707,155000,457983700,2300,2300,2300,2300,0
20230707,154900,457983700,2300,2300,2300,2300,0
20230707,154800,457983700,2300,2300,2300,2300,0
20230707,154700,457983700,2300,2300,2300,2300,0
20230707,154600,457983700,2300,2300,2300,2300,0
20230707,154500,457983700,2300,2300,2300,2300,0
20230707,154400,457983700,2300,2300,2300,2300,0
20230707,154300,457983700,2300,2300,2300,2300,0
20230707,154200,457983700,2300,2300,2300,2300,0
20230707,154100,457983700,2300,2300,2300,2300,0
20230707,154000,457983700,2300,2300,2300,2300,0
20230707,153900,457983700,2300,2300,2300,2300,0
20230707,153800,457983700,2300,2300,2300,2300,0
20230707,153700,457983700,2300,2300,2300,2300,0
20230707,153600,457983700,2300,2300,2300,2300,0
20230707,153500,457983700,2300,2300,2300,2300,0
20230707,153400,457983700,2300,2300,2300,2300,0
20230707,153300,457983700,2300,2300,2300,2300,0
20230707,153200,457983700,2300,2300,2300,2300,0
20230707,153100,457983700,2300,2300,2300,2300,0
20230707,153000,457983700,2300,2300,2300,2300,623
20230707,152900,456550800,2300,2300,2300,2300,0
20230707,152800,456550800,2300,2300,2300,2300,0
20230707,152700,456550800,2300,2300,2300,2300,0
20230707,152600,456550800,2300,2300,2300,2300,0
20230707,152500,456550800,2300,2300,2300,2300,0
20230707,152400,456550800,2300,2300,2300,2300,0
20230707,152300,456550800,2300,2300,2300,2300,0
20230707,152200,456550800,2300,2300,2300,2300,0
20230707,152100,456550800,2300,2300,2300,2300,0
20230707,152000,456550800,2300,2300,2300,2300,0
20230707,151900,456550800,2300,2300,2300,2300,159
20230707,151800,456185100,2300,2300,2300,2300,489
20230707,151700,455060400,2290,2290,2290,2290,0
20230707,151600,455060400,2290,2300,2300,2290,812
20230707,151500,453200670,2300,2300,2300,2300,218
20230707,151400,452699270,2300,2295,2300,2295,13001
20230707,151300,422811830,2290,2295,2295,2290,5150
20230707,151200,411017580,2295,2295,2295,2295,1
20230707,151100,411015285,2305,2290,2305,2285,21259
20230707,151000,362202525,2285,2275,2285,2275,6818
20230707,150900,346626325,2275,2255,2275,2255,3000
20230707,150800,339805845,2255,2255,2255,2255,0
20230707,150700,339805845,2255,2255,2255,2255,1
20230707,150600,339803590,2255,2255,2255,2255,1
20230707,150500,339801335,2250,2250,2250,2250,0
20230707,150400,339801335,2250,2250,2250,2250,0
20230707,150300,339801335,2250,2250,2250,2250,59
20230707,150200,339668585,2255,2255,2255,2255,0
20230707,150100,339668585,2255,2255,2255,2255,0
20230707,150000,339668585,2255,2255,2255,2255,0
20230707,145900,339668585,2255,2255,2255,2255,0
20230707,145800,339668585,2255,2255,2255,2255,0
20230707,145700,339668585,2255,2255,2255,2255,0
20230707,145600,339668585,2255,2255,2255,2255,0
20230707,145500,339668585,2255,2255,2255,2255,0
20230707,145400,339668585,2255,2255,2255,2255,0
20230707,145300,339668585,2255,2255,2255,2255,0
20230707,145200,339668585,2255,2255,2255,2255,0
20230707,145100,339668585,2255,2255,2255,2255,16
20230707,145000,339632505,2260,2260,2260,2260,0
20230707,144900,339632505,2260,2260,2260,2260,0
20230707,144800,339632505,2260,2260,2260,2260,0
20230707,144700,339632505,2260,2260,2260,2260,0
20230707,144600,339632505,2260,2260,2260,2260,300
20230707,144500,338954505,2260,2260,2260,2260,0
20230707,144400,338954505,2260,2260,2260,2260,0
20230707,144300,338954505,2260,2260,2260,2260,0
20230707,144200,338954505,2260,2260,2260,2260,453
20230707,144100,337930725,2260,2260,2260,2260,0
20230707,144000,337930725,2260,2260,2260,2260,5
20230707,143900,337919425,2275,2275,2275,2275,0
20230707,143800,337919425,2275,2275,2275,2275,0
20230707,143700,337919425,2275,2270,2275,2255,7
20230707,143600,337903570,2280,2280,2280,2280,0
20230707,143500,337903570,2280,2280,2280,2280,0
20230707,143400,337903570,2280,2280,2280,2280,0
20230707,143300,337903570,2280,2280,2280,2280,0
20230707,143200,337903570,2280,2280,2280,2280,1
20230707,143100,337901290,2265,2265,2265,2265,340
20230707,143000,337131190,2265,2265,2265,2265,0
20230707,142900,337131190,2265,2265,2265,2265,0
20230707,142800,337131190,2265,2270,2270,2265,27
20230707,142700,337069905,2270,2270,2270,2270,0
20230707,142600,337069905,2270,2270,2270,2270,0
20230707,142500,337069905,2270,2270,2270,2270,1
20230707,142400,337067635,2280,2280,2280,2280,0
20230707,142300,337067635,2280,2280,2280,2280,5
20230707,142200,337056235,2280,2280,2280,2280,2
20230707,142100,337051675,2280,2280,2280,2280,0
20230707,142000,337051675,2280,2280,2280,2280,0
20230707,141900,337051675,2280,2280,2280,2280,0
20230707,141800,337051675,2280,2285,2285,2275,918
20230707,141700,334958770,2285,2285,2285,2285,1
20230707,141600,334956485,2285,2285,2285,2285,0
20230707,141500,334956485,2285,2285,2285,2285,0
20230707,141400,334956485,2285,2285,2285,2285,10
20230707,141300,334933635,2300,2300,2300,2300,40
20230707,141200,334841635,2305,2305,2305,2305,7
20230707,141100,334825500,2310,2305,2310,2305,5000
20230707,141000,323275920,2305,2305,2305,2305,59
20230707,140900,323139925,2310,2285,2310,2280,15447
20230707,140800,287612295,2285,2270,2300,2270,41080
20230707,140700,193351500,2250,2250,2250,2250,0
20230707,140600,193351500,2250,2250,2250,2250,0
20230707,140500,193351500,2250,2250,2250,2250,0
20230707,140400,193351500,2250,2250,2250,2250,1
20230707,140300,193349250,2270,2270,2270,2270,0
20230707,140200,193349250,2270,2270,2270,2270,0
20230707,140100,193349250,2270,2270,2270,2270,0
20230707,140000,193349250,2270,2270,2270,2270,0
20230707,135900,193349250,2270,2270,2270,2270,0
20230707,135800,193349250,2270,2270,2270,2270,0
20230707,135700,193349250,2270,2270,2270,2270,0
20230707,135600,193349250,2270,2270,2270,2270,0
20230707,135500,193349250,2270,2270,2270,2270,0
20230707,135400,193349250,2270,2270,2270,2270,0
20230707,135300,193349250,2270,2265,2270,2265,8
20230707,135200,193331125,2250,2250,2250,2250,0
20230707,135100,193331125,2250,2250,2250,2250,0
20230707,135000,193331125,2250,2250,2250,2250,0
20230707,134900,193331125,2250,2250,2250,2250,0
20230707,134800,193331125,2250,2250,2250,2250,0
20230707,134700,193331125,2250,2255,2255,2250,1080
20230707,134600,190900625,2265,2265,2265,2265,0
20230707,134500,190900625,2265,2265,2265,2265,0
20230707,134400,190900625,2265,2265,2265,2265,0
20230707,134300,190900625,2265,2265,2270,2265,1080
20230707,134200,188449190,2270,2260,2270,2260,5353
20230707,134100,176324455,2260,2255,2260,2255,11500
20230707,134000,150336625,2250,2250,2250,2250,0
20230707,133900,150336625,2250,2250,2250,2250,100
20230707,133800,150111625,2255,2255,2255,2255,0
20230707,133700,150111625,2255,2250,2255,2250,7000
20230707,133600,134328150,2250,2250,2250,2250,0
20230707,133500,134328150,2250,2250,2250,2250,4000
20230707,133400,125328150,2240,2240,2240,2240,4000
20230707,133300,116368150,2240,2240,2240,2240,3149
20230707,133200,109314390,2240,2240,2240,2240,1862
20230707,133100,105143510,2230,2240,2240,2230,5985
20230707,133000,91777150,2240,2240,2240,2240,0
20230707,132900,91777150,2240,2245,2245,2240,4000
20230707,132800,82815705,2245,2245,2245,2245,38
20230707,132700,82730395,2245,2250,2250,2245,4001
20230707,132600,73748145,2250,2250,2250,2250,0
20230707,132500,73748145,2250,2250,2250,2250,0
20230707,132400,73748145,2250,2250,2250,2250,0
20230707,132300,73748145,2250,2250,2250,2250,0
20230707,132200,73748145,2250,2250,2250,2250,0
20230707,132100,73748145,2250,2250,2250,2250,0
20230707,132000,73748145,2250,2250,2250,2250,0
20230707,131900,73748145,2250,2250,2250,2250,0
20230707,131800,73748145,2250,2250,2250,2250,1004
20230707,131700,71489145,2250,2250,2250,2250,0
20230707,131600,71489145,2250,2250,2250,2250,0
20230707,131500,71489145,2250,2250,2250,2250,0
20230707,131400,71489145,2250,2250,2250,2250,0
20230707,131300,71489145,2250,2250,2250,2250,0
20230707,131200,71489145,2250,2250,2250,2250,0
20230707,131100,71489145,2250,2250,2250,2250,0
20230707,131000,71489145,2250,2250,2250,2250,0
20230707,130900,71489145,2250,2250,2250,2250,0
20230707,130800,71489145,2250,2250,2250,2250,0
20230707,130700,71489145,2250,2250,2250,2250,0
20230707,130600,71489145,2250,2250,2250,2250,0
20230707,130500,71489145,2250,2250,2250,2250,0
20230707,130400,71489145,2250,2250,2250,2250,0
20230707,130300,71489145,2250,2250,2250,2250,0
20230707,130200,71489145,2250,2250,2250,2250,0
20230707,130100,71489145,2250,2250,2250,2250,0
20230707,130000,71489145,2250,2250,2250,2250,0
20230707,125900,71489145,2250,2250,2250,2250,657
20230707,125800,70010895,2250,2250,2250,2250,0
20230707,125700,70010895,2250,2250,2250,2250,0
20230707,125600,70010895,2250,2250,2250,2250,0
20230707,125500,70010895,2250,2250,2250,2250,0
20230707,125400,70010895,2250,2250,2250,2250,0
20230707,125300,70010895,2250,2250,2250,2250,0
20230707,125200,70010895,2250,2250,2250,2250,0
20230707,125100,70010895,2250,2250,2250,2250,0
20230707,125000,70010895,2250,2250,2250,2250,0
20230707,124900,70010895,2250,2250,2250,2250,0
20230707,124800,70010895,2250,2250,2250,2250,0
20230707,124700,70010895,2250,2250,2250,2250,0
20230707,124600,70010895,2250,2250,2250,2250,0
20230707,124500,70010895,2250,2250,2250,2250,0
20230707,124400,70010895,2250,2250,2250,2250,1
20230707,124300,70008645,2250,2250,2250,2250,0
20230707,124200,70008645,2250,2250,2250,2250,0
20230707,124100,70008645,2250,2250,2250,2250,0
20230707,124000,70008645,2250,2250,2250,2250,0
20230707,123900,70008645,2250,2250,2250,2250,0
20230707,123800,70008645,2250,2250,2250,2250,0
20230707,123700,70008645,2250,2250,2250,2250,0
20230707,123600,70008645,2250,2250,2250,2250,0
20230707,123500,70008645,2250,2250,2250,2250,0
20230707,123400,70008645,2250,2250,2250,2250,0
20230707,123300,70008645,2250,2250,2250,2250,0
20230707,123200,70008645,2250,2250,2250,2250,0
20230707,123100,70008645,2250,2250,2250,2250,6
20230707,123000,69995145,2250,2250,2250,2250,0
20230707,122900,69995145,2250,2250,2250,2250,0
20230707,122800,69995145,2250,2250,2250,2250,100
20230707,122700,69770145,2250,2250,2250,2250,0
20230707,122600,69770145,2250,2250,2250,2250,0
20230707,122500,69770145,2250,2250,2250,2250,0
20230707,122400,69770145,2250,2250,2250,2250,0
20230707,122300,69770145,2250,2250,2250,2250,0
20230707,122200,69770145,2250,2250,2250,2250,0
20230707,122100,69770145,2250,2250,2250,2250,0
20230707,122000,69770145,2250,2250,2250,2250,0
20230707,121900,69770145,2250,2250,2250,2250,0
20230707,121800,69770145,2250,2250,2250,2250,0
20230707,121700,69770145,2250,2250,2250,2250,0
20230707,121600,69770145,2250,2250,2250,2250,0
20230707,121500,69770145,2250,2250,2250,2250,100
20230707,121400,69545145,2250,2250,2250,2250,0
20230707,121300,69545145,2250,2250,2250,2250,0
20230707,121200,69545145,2250,2250,2250,2250,0
20230707,121100,69545145,2250,2250,2250,2250,0
20230707,121000,69545145,2250,2250,2250,2250,0
20230707,120900,69545145,2250,2250,2250,2250,0
20230707,120800,69545145,2250,2245,2250,2245,6000
20230707,120700,56045240,2245,2245,2245,2245,400
20230707,120600,55147240,2245,2245,2245,2245,0
20230707,120500,55147240,2245,2245,2245,2245,0
20230707,120400,55147240,2245,2245,2245,2245,0
20230707,120300,55147240,2245,2245,2245,2245,0
20230707,120200,55147240,2245,2245,2245,2245,14
20230707,120100,55115810,2245,2245,2245,2245,0
20230707,120000,55115810,2245,2245,2245,2245,0
20230707,115900,55115810,2245,2245,2245,2245,4000
20230707,115800,46135810,2240,2240,2240,2240,668
20230707,115700,44639490,2240,2240,2240,2240,0
20230707,115600,44639490,2240,2240,2240,2240,0
20230707,115500,44639490,2240,2240,2240,2240,2638
20230707,115400,38730370,2235,2240,2240,2235,2257
20230707,115300,33675975,2235,2235,2235,2235,0
20230707,115200,33675975,2235,2235,2235,2235,1000
20230707,115100,31440975,2235,2235,2235,2235,0
20230707,115000,31440975,2235,2235,2235,2235,0
20230707,114900,31440975,2235,2235,2235,2235,0
20230707,114800,31440975,2235,2235,2235,2235,3
20230707,114700,31434270,2235,2235,2235,2235,46
20230707,114600,31331460,2235,2235,2235,2235,0
20230707,114500,31331460,2235,2235,2235,2235,0
20230707,114400,31331460,2235,2235,2235,2235,0
20230707,114300,31331460,2235,2235,2235,2235,0
20230707,114200,31331460,2235,2235,2235,2235,0
20230707,114100,31331460,2235,2235,2235,2235,0
20230707,114000,31331460,2235,2235,2235,2235,0
20230707,113900,31331460,2235,2235,2235,2235,0
20230707,113800,31331460,2235,2235,2235,2235,0
20230707,113700,31331460,2235,2235,2235,2235,0
20230707,113600,31331460,2235,2235,2235,2235,0
20230707,113500,31331460,2235,2235,2235,2235,0
20230707,113400,31331460,2235,2235,2235,2235,0
20230707,113300,31331460,2235,2235,2235,2235,200
20230707,113200,30884460,2245,2245,2245,2245,0
20230707,113100,30884460,2245,2245,2245,2245,0
20230707,113000,30884460,2245,2245,2245,2245,0
20230707,112900,30884460,2245,2245,2245,2245,1
20230707,112800,30882215,2235,2235,2235,2235,0
20230707,112700,30882215,2235,2240,2240,2235,895
20230707,112600,28881810,2240,2240,2240,2240,0
20230707,112500,28881810,2240,2240,2240,2240,0
20230707,112400,28881810,2240,2240,2240,2240,0
20230707,112300,28881810,2240,2240,2240,2240,0
20230707,112200,28881810,2240,2240,2240,2240,0
20230707,112100,28881810,2240,2240,2240,2240,0
20230707,112000,28881810,2240,2240,2240,2240,0
20230707,111900,28881810,2240,2240,2240,2240,0
20230707,111800,28881810,2240,2240,2240,2240,0
20230707,111700,28881810,2240,2240,2240,2240,0
20230707,111600,28881810,2240,2245,2245,2240,626
20230707,111500,27477915,2245,2245,2245,2245,0
20230707,111400,27477915,2245,2245,2245,2245,0
20230707,111300,27477915,2245,2245,2245,2245,0
20230707,111200,27477915,2245,2245,2245,2245,0
20230707,111100,27477915,2245,2245,2245,2245,11
20230707,111000,27453220,2245,2245,2245,2245,0
20230707,110900,27453220,2245,2245,2245,2245,1
20230707,110800,27450975,2250,2250,2250,2250,0
20230707,110700,27450975,2250,2250,2250,2250,0
20230707,110600,27450975,2250,2250,2250,2250,1
20230707,110500,27448725,2250,2250,2250,2250,0
20230707,110400,27448725,2250,2250,2250,2250,0
20230707,110300,27448725,2250,2250,2250,2250,0
20230707,110200,27448725,2250,2250,2250,2250,0
20230707,110100,27448725,2250,2250,2250,2250,0
20230707,110000,27448725,2250,2250,2250,2250,0
20230707,105900,27448725,2250,2250,2250,2250,0
20230707,105800,27448725,2250,2250,2250,2250,0
20230707,105700,27448725,2250,2250,2250,2250,0
20230707,105600,27448725,2250,2250,2250,2250,0
20230707,105500,27448725,2250,2255,2255,2250,155
20230707,105400,27099475,2250,2250,2250,2250,0
20230707,105300,27099475,2250,2250,2250,2250,0
20230707,105200,27099475,2250,2250,2250,2250,0
20230707,105100,27099475,2250,2250,2250,2250,44
20230707,105000,27000475,2250,2250,2250,2250,0
20230707,104900,27000475,2250,2250,2250,2250,1
20230707,104800,26998225,2240,2240,2240,2240,0
20230707,104700,26998225,2240,2240,2240,2240,89
20230707,104600,26798865,2245,2245,2245,2245,0
20230707,104500,26798865,2245,2245,2245,2245,0
20230707,104400,26798865,2245,2245,2245,2245,1230
20230707,104300,24037515,2245,2245,2245,2245,470
20230707,104200,22982365,2245,2245,2245,2245,0
20230707,104100,22982365,2245,2245,2245,2245,1000
20230707,104000,20737365,2250,2250,2250,2250,0
20230707,103900,20737365,2250,2250,2250,2250,0
20230707,103800,20737365,2250,2250,2250,2250,0
20230707,103700,20737365,2250,2250,2250,2250,0
20230707,103600,20737365,2250,2250,2250,2250,0
20230707,103500,20737365,2250,2250,2250,2250,0
20230707,103400,20737365,2250,2250,2250,2250,0
20230707,103300,20737365,2250,2250,2250,2250,509
20230707,103200,19592115,2250,2250,2250,2250,0
20230707,103100,19592115,2250,2250,2250,2250,0
20230707,103000,19592115,2250,2250,2250,2250,0
20230707,102900,19592115,2250,2250,2250,2250,0
20230707,102800,19592115,2250,2250,2250,2250,0
20230707,102700,19592115,2250,2250,2250,2250,0
20230707,102600,19592115,2250,2250,2250,2250,0
20230707,102500,19592115,2250,2250,2250,2250,0
20230707,102400,19592115,2250,2250,2250,2250,0
20230707,102300,19592115,2250,2250,2250,2250,0
20230707,102200,19592115,2250,2250,2250,2250,0
20230707,102100,19592115,2250,2250,2250,2250,0
20230707,102000,19592115,2250,2250,2250,2250,0
20230707,101900,19592115,2250,2250,2250,2250,1
20230707,101800,19589865,2255,2255,2255,2255,0
20230707,101700,19589865,2255,2255,2255,2255,0
20230707,101600,19589865,2255,2255,2255,2255,48
20230707,101500,19481625,2255,2255,2255,2255,3
20230707,101400,19474860,2255,2255,2255,2255,0
20230707,101300,19474860,2255,2255,2255,2255,0
20230707,101200,19474860,2255,2255,2255,2255,0
20230707,101100,19474860,2255,2255,2255,2255,0
20230707,101000,19474860,2255,2255,2255,2255,0
20230707,100900,19474860,2255,2255,2255,2255,1
20230707,100800,19472605,2245,2245,2245,2245,0
20230707,100700,19472605,2245,2245,2245,2245,0
20230707,100600,19472605,2245,2245,2245,2245,0
20230707,100500,19472605,2245,2245,2245,2245,0
20230707,100400,19472605,2245,2245,2245,2245,0
20230707,100300,19472605,2245,2245,2245,2245,0
20230707,100200,19472605,2245,2245,2245,2245,6
20230707,100100,19459135,2245,2245,2245,2245,0
20230707,100000,19459135,2245,2245,2245,2245,0
20230707,095900,19459135,2245,2245,2245,2245,0
20230707,095800,19459135,2245,2245,2245,2245,0
20230707,095700,19459135,2245,2245,2245,2245,0
20230707,095600,19459135,2245,2245,2245,2245,0
20230707,095500,19459135,2245,2245,2245,2245,1
20230707,095400,19456890,2250,2250,2250,2250,0
20230707,095300,19456890,2250,2250,2250,2250,0
20230707,095200,19456890,2250,2250,2250,2250,0
20230707,095100,19456890,2250,2250,2250,2250,0
20230707,095000,19456890,2250,2250,2250,2250,0
20230707,094900,19456890,2250,2250,2250,2250,0
20230707,094800,19456890,2250,2250,2250,2250,0
20230707,094700,19456890,2250,2250,2250,2250,0
20230707,094600,19456890,2250,2250,2250,2250,2
20230707,094500,19452390,2245,2245,2245,2245,0
20230707,094400,19452390,2245,2245,2245,2245,0
20230707,094300,19452390,2245,2245,2245,2245,0
20230707,094200,19452390,2245,2245,2245,2245,30
20230707,094100,19385040,2255,2255,2255,2255,0
20230707,094000,19385040,2255,2255,2255,2255,0
20230707,093900,19385040,2255,2245,2255,2245,1422
20230707,093800,16187400,2235,2250,2250,2235,1000
20230707,093700,13951855,2255,2255,2255,2255,0
20230707,093600,13951855,2255,2255,2255,2255,5
20230707,093500,13940580,2255,2255,2255,2255,2
20230707,093400,13936070,2255,2255,2255,2255,0
20230707,093300,13936070,2255,2255,2255,2255,1
20230707,093200,13933815,2255,2255,2255,2255,0
20230707,093100,13933815,2255,2255,2255,2255,3
20230707,093000,13927050,2255,2250,2255,2250,3
20230707,092900,13920290,2255,2255,2255,2255,0
20230707,092800,13920290,2255,2255,2255,2255,3
20230707,092700,13913525,2255,2255,2255,2255,0
20230707,092600,13913525,2255,2255,2255,2255,0
20230707,092500,13913525,2255,2255,2255,2255,0
20230707,092400,13913525,2255,2255,2255,2255,0
20230707,092300,13913525,2255,2255,2255,2255,0
20230707,092200,13913525,2255,2255,2255,2255,0
20230707,092100,13913525,2255,2255,2255,2255,0
20230707,092000,13913525,2255,2255,2255,2255,1411
20230707,091900,10731720,2255,2255,2255,2255,589
20230707,091800,9403525,2260,2260,2260,2260,0
20230707,091700,9403525,2260,2260,2260,2260,0
20230707,091600,9403525,2260,2260,2260,2260,294
20230707,091500,8739085,2260,2260,2260,2260,40
20230707,091400,8648685,2265,2265,2265,2265,0
20230707,091300,8648685,2265,2265,2265,2265,1
20230707,091200,8646420,2265,2265,2265,2265,0
20230707,091100,8646420,2265,2265,2265,2265,0
20230707,091000,8646420,2265,2265,2265,2265,1
20230707,090900,8644155,2265,2265,2265,2265,0
20230707,090800,8644155,2265,2265,2265,2265,1
20230707,090700,8641890,2265,2265,2265,2265,402
20230707,090600,7731360,2265,2255,2265,2255,1915
20230707,090500,3404000,2260,2260,2260,2260,0
20230707,090400,3404000,2260,2260,2260,2260,0
20230707,090300,3404000,2260,2260,2260,2260,0
20230707,090200,3404000,2260,2260,2260,2260,2
20230707,090100,3399480,2260,2260,2260,2260,0
20230707,090000,3399480,2260,2255,2260,2250,1507