KissMeData/067390/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,193600,762160125,2750,2750,2750,2750,3685
20230712,193500,762160125,2750,2750,2750,2750,0
20230712,193400,762160125,2750,2750,2750,2750,0
20230712,193300,762160125,2750,2750,2750,2750,0
20230712,193200,762160125,2750,2750,2750,2750,0
20230712,193100,762160125,2750,2750,2750,2750,0
20230712,193000,762160125,2750,2750,2750,2750,0
20230712,192900,762160125,2750,2750,2750,2750,0
20230712,192800,762160125,2750,2750,2750,2750,0
20230712,192700,762160125,2750,2750,2750,2750,0
20230712,192600,762160125,2750,2750,2750,2750,0
20230712,192500,762160125,2750,2750,2750,2750,0
20230712,192400,762160125,2750,2750,2750,2750,0
20230712,192300,762160125,2750,2750,2750,2750,0
20230712,192200,762160125,2750,2750,2750,2750,0
20230712,192100,762160125,2750,2750,2750,2750,0
20230712,192000,762160125,2750,2750,2750,2750,0
20230712,191900,762160125,2750,2750,2750,2750,0
20230712,191800,762160125,2750,2750,2750,2750,0
20230712,191700,762160125,2750,2750,2750,2750,0
20230712,191600,762160125,2750,2750,2750,2750,0
20230712,191500,762160125,2750,2750,2750,2750,0
20230712,191400,762160125,2750,2750,2750,2750,0
20230712,191300,762160125,2750,2750,2750,2750,0
20230712,191200,762160125,2750,2750,2750,2750,0
20230712,191100,762160125,2750,2750,2750,2750,0
20230712,191000,762160125,2750,2750,2750,2750,0
20230712,190900,762160125,2750,2750,2750,2750,0
20230712,190800,762160125,2750,2750,2750,2750,0
20230712,190700,762160125,2750,2750,2750,2750,0
20230712,190600,762160125,2750,2750,2750,2750,3685
20230712,190500,762160125,2750,2750,2750,2750,0
20230712,190400,762160125,2750,2750,2750,2750,0
20230712,190300,762160125,2750,2750,2750,2750,0
20230712,190200,762160125,2750,2750,2750,2750,0
20230712,190100,762160125,2750,2750,2750,2750,0
20230712,190000,762160125,2750,2750,2750,2750,0
20230712,185900,762160125,2750,2750,2750,2750,0
20230712,185800,762160125,2750,2750,2750,2750,0
20230712,185700,762160125,2750,2750,2750,2750,0
20230712,185600,762160125,2750,2750,2750,2750,0
20230712,185500,762160125,2750,2750,2750,2750,0
20230712,185400,762160125,2750,2750,2750,2750,0
20230712,185300,762160125,2750,2750,2750,2750,0
20230712,185200,762160125,2750,2750,2750,2750,0
20230712,185100,762160125,2750,2750,2750,2750,0
20230712,185000,762160125,2750,2750,2750,2750,0
20230712,184900,762160125,2750,2750,2750,2750,0
20230712,184800,762160125,2750,2750,2750,2750,0
20230712,184700,762160125,2750,2750,2750,2750,0
20230712,184600,762160125,2750,2750,2750,2750,0
20230712,184500,762160125,2750,2750,2750,2750,0
20230712,184400,762160125,2750,2750,2750,2750,0
20230712,184300,762160125,2750,2750,2750,2750,0
20230712,184200,762160125,2750,2750,2750,2750,0
20230712,184100,762160125,2750,2750,2750,2750,0
20230712,184000,762160125,2750,2750,2750,2750,0
20230712,183900,762160125,2750,2750,2750,2750,0
20230712,183800,762160125,2750,2750,2750,2750,0
20230712,183700,762160125,2750,2750,2750,2750,0
20230712,183600,762160125,2750,2750,2750,2750,3685
20230712,183500,762160125,2750,2750,2750,2750,0
20230712,183400,762160125,2750,2750,2750,2750,0
20230712,183300,762160125,2750,2750,2750,2750,0
20230712,183200,762160125,2750,2750,2750,2750,0
20230712,183100,762160125,2750,2750,2750,2750,0
20230712,183000,762160125,2750,2750,2750,2750,0
20230712,182900,762160125,2750,2750,2750,2750,0
20230712,182800,762160125,2750,2750,2750,2750,0
20230712,182700,762160125,2750,2750,2750,2750,0
20230712,182600,762160125,2750,2750,2750,2750,0
20230712,182500,762160125,2750,2750,2750,2750,0
20230712,182400,762160125,2750,2750,2750,2750,0
20230712,182300,762160125,2750,2750,2750,2750,0
20230712,182200,762160125,2750,2750,2750,2750,0
20230712,182100,762160125,2750,2750,2750,2750,0
20230712,182000,762160125,2750,2750,2750,2750,0
20230712,181900,762160125,2750,2750,2750,2750,0
20230712,181800,762160125,2750,2750,2750,2750,0
20230712,181700,762160125,2750,2750,2750,2750,0
20230712,181600,762160125,2750,2750,2750,2750,0
20230712,181500,762160125,2750,2750,2750,2750,0
20230712,181400,762160125,2750,2750,2750,2750,0
20230712,181300,762160125,2750,2750,2750,2750,0
20230712,181200,762160125,2750,2750,2750,2750,0
20230712,181100,762160125,2750,2750,2750,2750,0
20230712,181000,762160125,2750,2750,2750,2750,0
20230712,180900,762160125,2750,2750,2750,2750,0
20230712,180800,762160125,2750,2750,2750,2750,0
20230712,180700,762160125,2750,2750,2750,2750,0
20230712,180600,762160125,2750,2750,2750,2750,3685
20230712,180500,762160125,2750,2750,2750,2750,0
20230712,180400,762160125,2750,2750,2750,2750,0
20230712,180300,762160125,2750,2750,2750,2750,0
20230712,180200,762160125,2750,2750,2750,2750,0
20230712,180100,762160125,2750,2750,2750,2750,0
20230712,180000,762160125,2750,2750,2750,2750,0
20230712,175900,762160125,2750,2750,2750,2750,0
20230712,175800,762160125,2750,2750,2750,2750,0
20230712,175700,762160125,2750,2750,2750,2750,0
20230712,175600,762160125,2750,2750,2750,2750,0
20230712,175500,762160125,2750,2750,2750,2750,0
20230712,175400,762160125,2750,2750,2750,2750,0
20230712,175300,762160125,2750,2750,2750,2750,0
20230712,175200,762160125,2750,2750,2750,2750,0
20230712,175100,762160125,2750,2750,2750,2750,0
20230712,175000,762160125,2750,2750,2750,2750,0
20230712,174900,762160125,2750,2750,2750,2750,0
20230712,174800,762160125,2750,2750,2750,2750,0
20230712,174700,762160125,2750,2750,2750,2750,0
20230712,174600,762160125,2750,2750,2750,2750,0
20230712,174500,762160125,2750,2750,2750,2750,0
20230712,174400,762160125,2750,2750,2750,2750,0
20230712,174300,762160125,2750,2750,2750,2750,0
20230712,174200,762160125,2750,2750,2750,2750,0
20230712,174100,762160125,2750,2750,2750,2750,0
20230712,174000,762160125,2750,2750,2750,2750,0
20230712,173900,762160125,2750,2750,2750,2750,0
20230712,173800,762160125,2750,2750,2750,2750,0
20230712,173700,762160125,2750,2750,2750,2750,0
20230712,173600,762160125,2750,2750,2750,2750,3685
20230712,173500,762160125,2750,2750,2750,2750,0
20230712,173400,762160125,2750,2750,2750,2750,0
20230712,173300,762160125,2750,2750,2750,2750,0
20230712,173200,762160125,2750,2750,2750,2750,0
20230712,173100,762160125,2750,2750,2750,2750,0
20230712,173000,762160125,2750,2750,2750,2750,0
20230712,172900,762160125,2750,2750,2750,2750,0
20230712,172800,762160125,2750,2750,2750,2750,0
20230712,172700,762160125,2750,2750,2750,2750,0
20230712,172600,762160125,2750,2750,2750,2750,0
20230712,172500,762160125,2750,2750,2750,2750,0
20230712,172400,762160125,2750,2750,2750,2750,0
20230712,172300,762160125,2750,2750,2750,2750,0
20230712,172200,762160125,2750,2750,2750,2750,0
20230712,172100,762160125,2750,2750,2750,2750,0
20230712,172000,762160125,2750,2750,2750,2750,0
20230712,171900,762160125,2750,2750,2750,2750,0
20230712,171800,762160125,2750,2750,2750,2750,0
20230712,171700,762160125,2750,2750,2750,2750,0
20230712,171600,762160125,2750,2750,2750,2750,0
20230712,171500,762160125,2750,2750,2750,2750,0
20230712,171400,762160125,2750,2750,2750,2750,0
20230712,171300,762160125,2750,2750,2750,2750,0
20230712,171200,762160125,2750,2750,2750,2750,0
20230712,171100,762160125,2750,2750,2750,2750,0
20230712,171000,762160125,2750,2750,2750,2750,0
20230712,170900,762160125,2750,2750,2750,2750,0
20230712,170800,762160125,2750,2750,2750,2750,0
20230712,170700,762160125,2750,2750,2750,2750,0
20230712,170600,762160125,2750,2750,2750,2750,3685
20230712,170500,762160125,2750,2750,2750,2750,0
20230712,170400,762160125,2750,2750,2750,2750,0
20230712,170300,762160125,2750,2750,2750,2750,0
20230712,170200,762160125,2750,2750,2750,2750,0
20230712,170100,762160125,2750,2750,2750,2750,0
20230712,170000,762160125,2750,2750,2750,2750,0
20230712,165900,762160125,2750,2750,2750,2750,0
20230712,165800,762160125,2750,2750,2750,2750,0
20230712,165700,762160125,2750,2750,2750,2750,0
20230712,165600,762160125,2750,2750,2750,2750,0
20230712,165500,762160125,2750,2750,2750,2750,0
20230712,165400,762160125,2750,2750,2750,2750,0
20230712,165300,762160125,2750,2750,2750,2750,0
20230712,165200,762160125,2750,2750,2750,2750,0
20230712,165100,762160125,2750,2750,2750,2750,0
20230712,165000,762160125,2750,2750,2750,2750,0
20230712,164900,762160125,2750,2750,2750,2750,0
20230712,164800,762160125,2750,2750,2750,2750,0
20230712,164700,762160125,2750,2750,2750,2750,0
20230712,164600,762160125,2750,2750,2750,2750,0
20230712,164500,762160125,2750,2750,2750,2750,0
20230712,164400,762160125,2750,2750,2750,2750,0
20230712,164300,762160125,2750,2750,2750,2750,0
20230712,164200,762160125,2750,2750,2750,2750,0
20230712,164100,762160125,2750,2750,2750,2750,0
20230712,164000,762160125,2750,2750,2750,2750,0
20230712,163900,762160125,2750,2750,2750,2750,0
20230712,163800,762160125,2750,2750,2750,2750,0
20230712,163700,762160125,2750,2750,2750,2750,0
20230712,163600,762160125,2750,2750,2750,2750,3685
20230712,163500,762160125,2750,2750,2750,2750,0
20230712,163400,762160125,2750,2750,2750,2750,0
20230712,163300,762160125,2750,2750,2750,2750,0
20230712,163200,762160125,2750,2750,2750,2750,0
20230712,163100,762160125,2750,2750,2750,2750,0
20230712,163000,762160125,2750,2750,2750,2750,0
20230712,162900,762160125,2750,2750,2750,2750,0
20230712,162800,762160125,2750,2750,2750,2750,0
20230712,162700,762160125,2750,2750,2750,2750,0
20230712,162600,762160125,2750,2750,2750,2750,0
20230712,162500,762160125,2750,2750,2750,2750,0
20230712,162400,762160125,2750,2750,2750,2750,0
20230712,162300,762160125,2750,2750,2750,2750,0
20230712,162200,762160125,2750,2750,2750,2750,0
20230712,162100,762160125,2750,2750,2750,2750,0
20230712,162000,762160125,2750,2750,2750,2750,0
20230712,161900,762160125,2750,2750,2750,2750,0
20230712,161800,762160125,2750,2750,2750,2750,0
20230712,161700,762160125,2750,2750,2750,2750,0
20230712,161600,762160125,2750,2750,2750,2750,0
20230712,161500,762160125,2750,2750,2750,2750,0
20230712,161400,762160125,2750,2750,2750,2750,0
20230712,161300,762160125,2750,2750,2750,2750,0
20230712,161200,762160125,2750,2750,2750,2750,0
20230712,161100,762160125,2750,2750,2750,2750,0
20230712,161000,762160125,2750,2750,2750,2750,0
20230712,160900,762160125,2750,2750,2750,2750,0
20230712,160800,762160125,2750,2750,2750,2750,0
20230712,160700,762160125,2750,2750,2750,2750,0
20230712,160600,762160125,2750,2750,2750,2750,3685
20230712,160500,762160125,2750,2750,2750,2750,0
20230712,160400,762160125,2750,2750,2750,2750,0
20230712,160300,762160125,2750,2750,2750,2750,0
20230712,160200,762160125,2750,2750,2750,2750,0
20230712,160100,762160125,2750,2750,2750,2750,0
20230712,160000,762160125,2750,2750,2750,2750,0
20230712,155900,762160125,2750,2750,2750,2750,0
20230712,155800,762160125,2750,2750,2750,2750,0
20230712,155700,762160125,2750,2750,2750,2750,0
20230712,155600,762160125,2750,2750,2750,2750,0
20230712,155500,762160125,2750,2750,2750,2750,0
20230712,155400,762160125,2750,2750,2750,2750,0
20230712,155300,762160125,2750,2750,2750,2750,0
20230712,155200,762160125,2750,2750,2750,2750,0
20230712,155100,762160125,2750,2750,2750,2750,0
20230712,155000,762160125,2750,2750,2750,2750,0
20230712,154900,762160125,2750,2750,2750,2750,0
20230712,154800,762160125,2750,2750,2750,2750,0
20230712,154700,762160125,2750,2750,2750,2750,0
20230712,154600,762160125,2750,2750,2750,2750,0
20230712,154500,762160125,2750,2750,2750,2750,0
20230712,154400,762160125,2750,2750,2750,2750,0
20230712,154300,762160125,2750,2750,2750,2750,0
20230712,154200,762160125,2750,2750,2750,2750,0
20230712,154100,762160125,2750,2750,2750,2750,0
20230712,154000,762160125,2750,2750,2750,2750,0
20230712,153900,762160125,2750,2750,2750,2750,0
20230712,153800,762160125,2750,2750,2750,2750,0
20230712,153700,762160125,2750,2750,2750,2750,0
20230712,153600,762160125,2750,2750,2750,2750,3685
20230712,153500,762160125,2750,2750,2750,2750,0
20230712,153400,762160125,2750,2750,2750,2750,0
20230712,153300,762160125,2750,2750,2750,2750,0
20230712,153200,762160125,2750,2750,2750,2750,0
20230712,153100,762160125,2750,2750,2750,2750,0
20230712,153000,762160125,2750,2750,2750,2750,3685
20230712,152900,752026375,2725,2725,2725,2725,0
20230712,152800,752026375,2725,2725,2725,2725,0
20230712,152700,752026375,2725,2725,2725,2725,0
20230712,152600,752026375,2725,2725,2725,2725,0
20230712,152500,752026375,2725,2725,2725,2725,0
20230712,152400,752026375,2725,2725,2725,2725,0
20230712,152300,752026375,2725,2725,2725,2725,0
20230712,152200,752026375,2725,2725,2725,2725,0
20230712,152100,752026375,2725,2725,2725,2725,0
20230712,152000,752026375,2725,2725,2725,2725,0
20230712,151900,752026375,2725,2730,2730,2725,159
20230712,151800,751592435,2730,2740,2745,2730,1685
20230712,151700,746971725,2740,2740,2740,2740,0
20230712,151600,746971725,2740,2740,2740,2740,17
20230712,151500,746925145,2735,2740,2740,2735,306
20230712,151400,746086735,2740,2740,2740,2740,1
20230712,151300,746083995,2730,2730,2730,2730,0
20230712,151200,746083995,2730,2725,2730,2725,170
20230712,151100,745620045,2730,2730,2730,2730,0
20230712,151000,745620045,2730,2730,2730,2730,51
20230712,150900,745480815,2720,2720,2720,2720,0
20230712,150800,745480815,2720,2720,2720,2720,0
20230712,150700,745480815,2720,2720,2725,2720,6331
20230712,150600,728260260,2710,2710,2710,2710,183
20230712,150500,727764330,2720,2715,2720,2715,59
20230712,150400,727604100,2710,2710,2710,2710,0
20230712,150300,727604100,2710,2720,2720,2710,666
20230712,150200,725794180,2720,2720,2720,2720,0
20230712,150100,725794180,2720,2720,2720,2720,1010
20230712,150000,723046980,2725,2710,2725,2710,1329
20230712,145900,719445375,2715,2730,2730,2715,2384
20230712,145800,712946160,2735,2735,2735,2735,1
20230712,145700,712943425,2730,2730,2730,2730,3
20230712,145600,712935235,2730,2730,2730,2730,109
20230712,145500,712637665,2730,2730,2730,2730,2601
20230712,145400,705536935,2740,2740,2740,2740,7
20230712,145300,705517755,2730,2730,2730,2730,0
20230712,145200,705517755,2730,2730,2730,2730,1000
20230712,145100,702787755,2730,2725,2740,2725,2409
20230712,145000,696218215,2745,2745,2745,2745,0
20230712,144900,696218215,2745,2745,2745,2745,0
20230712,144800,696218215,2745,2745,2745,2745,1
20230712,144700,696215470,2730,2745,2745,2730,1508
20230712,144600,692098615,2730,2730,2730,2730,0
20230712,144500,692098615,2730,2730,2730,2730,0
20230712,144400,692098615,2730,2735,2735,2730,427
20230712,144300,690932245,2735,2735,2735,2735,0
20230712,144200,690932245,2735,2735,2735,2735,0
20230712,144100,690932245,2735,2740,2740,2735,3120
20230712,144000,682387395,2740,2740,2740,2740,1087
20230712,143900,679409015,2735,2735,2735,2735,41
20230712,143800,679296880,2735,2730,2735,2730,619
20230712,143700,677604510,2725,2725,2725,2725,10
20230712,143600,677577260,2725,2725,2725,2725,592
20230712,143500,675964060,2725,2720,2725,2720,319
20230712,143400,675096365,2715,2720,2720,2715,570
20230712,143300,673546310,2715,2715,2715,2715,10
20230712,143200,673519160,2710,2710,2710,2710,124
20230712,143100,673183120,2725,2725,2725,2725,0
20230712,143000,673183120,2725,2725,2725,2725,6
20230712,142900,673166770,2710,2725,2725,2710,4005
20230712,142800,662292970,2720,2720,2720,2720,1
20230712,142700,662290250,2725,2725,2725,2725,70
20230712,142600,662099500,2720,2720,2720,2720,172
20230712,142500,661631660,2725,2725,2725,2725,30
20230712,142400,661549910,2730,2730,2730,2730,1
20230712,142300,661547180,2720,2725,2725,2720,922
20230712,142200,659036620,2730,2730,2730,2730,15
20230712,142100,658995670,2725,2725,2725,2725,0
20230712,142000,658995670,2725,2725,2725,2725,0
20230712,141900,658995670,2725,2725,2725,2725,0
20230712,141800,658995670,2725,2725,2725,2725,119
20230712,141700,658671395,2725,2725,2725,2725,0
20230712,141600,658671395,2725,2725,2725,2725,0
20230712,141500,658671395,2725,2725,2725,2725,60
20230712,141400,658507895,2730,2730,2730,2730,0
20230712,141300,658507895,2730,2730,2730,2730,0
20230712,141200,658507895,2730,2730,2730,2730,0
20230712,141100,658507895,2730,2730,2730,2730,0
20230712,141000,658507895,2730,2725,2730,2725,648
20230712,140900,656742090,2730,2730,2730,2730,3248
20230712,140800,647875050,2740,2740,2740,2740,1
20230712,140700,647872310,2730,2735,2735,2730,506
20230712,140600,646490900,2740,2740,2740,2740,0
20230712,140500,646490900,2740,2740,2740,2740,1050
20230712,140400,643613900,2740,2740,2740,2740,0
20230712,140300,643613900,2740,2740,2740,2740,0
20230712,140200,643613900,2740,2730,2740,2730,155
20230712,140100,643190700,2730,2740,2740,2730,21
20230712,140000,643133170,2740,2735,2740,2735,724
20230712,135900,641153025,2735,2735,2735,2735,286
20230712,135800,640370815,2735,2735,2735,2735,0
20230712,135700,640370815,2735,2735,2735,2735,0
20230712,135600,640370815,2735,2735,2735,2735,0
20230712,135500,640370815,2735,2735,2735,2735,0
20230712,135400,640370815,2735,2735,2735,2735,142
20230712,135300,639982445,2730,2730,2730,2730,57
20230712,135200,639826835,2730,2730,2730,2730,0
20230712,135100,639826835,2730,2730,2730,2730,791
20230712,135000,637667405,2730,2730,2730,2730,0
20230712,134900,637667405,2730,2730,2730,2730,0
20230712,134800,637667405,2730,2730,2730,2730,1
20230712,134700,637664675,2730,2730,2730,2730,51
20230712,134600,637525445,2730,2730,2730,2730,200
20230712,134500,636979445,2720,2720,2720,2720,0
20230712,134400,636979445,2720,2720,2720,2720,1
20230712,134300,636976725,2730,2725,2730,2725,249
20230712,134200,636298195,2725,2725,2725,2725,1
20230712,134100,636295470,2720,2720,2720,2720,0
20230712,134000,636295470,2720,2725,2725,2720,2431
20230712,133900,629679780,2730,2730,2730,2730,0
20230712,133800,629679780,2730,2730,2730,2730,1
20230712,133700,629677050,2730,2730,2730,2730,0
20230712,133600,629677050,2730,2730,2730,2730,25
20230712,133500,629608800,2730,2730,2730,2730,367
20230712,133400,628606890,2730,2730,2730,2730,100
20230712,133300,628333890,2730,2730,2730,2730,3
20230712,133200,628325700,2730,2730,2730,2730,5
20230712,133100,628312050,2730,2730,2730,2730,0
20230712,133000,628312050,2730,2730,2730,2730,1
20230712,132900,628309320,2725,2725,2725,2725,0
20230712,132800,628309320,2725,2725,2725,2725,0
20230712,132700,628309320,2725,2720,2725,2720,561
20230712,132600,626780620,2725,2725,2725,2725,2
20230712,132500,626775170,2725,2725,2725,2725,0
20230712,132400,626775170,2725,2725,2725,2725,0
20230712,132300,626775170,2725,2725,2725,2725,0
20230712,132200,626775170,2725,2725,2725,2725,111
20230712,132100,626472695,2725,2730,2730,2725,21
20230712,132000,626415415,2725,2730,2730,2725,5
20230712,131900,626401775,2730,2730,2730,2730,1
20230712,131800,626399045,2725,2725,2725,2725,0
20230712,131700,626399045,2725,2725,2725,2725,500
20230712,131600,625036545,2720,2725,2725,2720,784
20230712,131500,622904055,2730,2730,2730,2730,0
20230712,131400,622904055,2730,2725,2730,2725,659
20230712,131300,621105050,2725,2725,2725,2725,53
20230712,131200,620960625,2725,2725,2725,2725,7
20230712,131100,620941550,2720,2720,2720,2720,1
20230712,131000,620938830,2730,2730,2730,2730,0
20230712,130900,620938830,2730,2730,2730,2730,18
20230712,130800,620889690,2730,2730,2730,2730,0
20230712,130700,620889690,2730,2730,2730,2730,0
20230712,130600,620889690,2730,2730,2730,2730,20
20230712,130500,620835090,2730,2730,2730,2730,1
20230712,130400,620832360,2725,2725,2725,2725,0
20230712,130300,620832360,2725,2725,2725,2725,0
20230712,130200,620832360,2725,2725,2725,2725,0
20230712,130100,620832360,2725,2725,2725,2725,0
20230712,130000,620832360,2725,2725,2725,2725,347
20230712,125900,619886785,2725,2730,2730,2725,589
20230712,125800,618280315,2735,2735,2735,2735,0
20230712,125700,618280315,2735,2735,2735,2735,1
20230712,125600,618277580,2730,2730,2730,2730,0
20230712,125500,618277580,2730,2740,2740,2730,404
20230712,125400,617174275,2745,2745,2745,2745,0
20230712,125300,617174275,2745,2745,2745,2745,0
20230712,125200,617174275,2745,2745,2745,2745,1
20230712,125100,617171530,2740,2740,2740,2740,32
20230712,125000,617083850,2730,2730,2730,2730,144
20230712,124900,616690730,2745,2745,2745,2745,0
20230712,124800,616690730,2745,2745,2745,2745,0
20230712,124700,616690730,2745,2745,2745,2745,0
20230712,124600,616690730,2745,2745,2745,2745,1
20230712,124500,616687985,2730,2740,2740,2730,147
20230712,124400,616285675,2745,2745,2745,2745,0
20230712,124300,616285675,2745,2745,2745,2745,100
20230712,124200,616011175,2745,2745,2750,2745,992
20230712,124100,613288110,2740,2740,2740,2740,609
20230712,124000,611619450,2730,2735,2735,2730,1074
20230712,123900,608686280,2740,2740,2740,2740,289
20230712,123800,607894420,2740,2740,2740,2740,21
20230712,123700,607836880,2740,2740,2740,2740,5
20230712,123600,607823180,2730,2730,2730,2730,0
20230712,123500,607823180,2730,2735,2735,2730,144
20230712,123400,607429385,2735,2735,2735,2735,0
20230712,123300,607429385,2735,2735,2735,2735,0
20230712,123200,607429385,2735,2735,2735,2735,0
20230712,123100,607429385,2735,2735,2735,2735,0
20230712,123000,607429385,2735,2730,2735,2730,209
20230712,122900,606858490,2730,2730,2730,2730,99
20230712,122800,606588220,2730,2730,2730,2730,102
20230712,122700,606309760,2735,2735,2735,2735,36
20230712,122600,606211300,2720,2720,2720,2720,0
20230712,122500,606211300,2720,2720,2720,2720,502
20230712,122400,604845860,2720,2735,2735,2720,61
20230712,122300,604679040,2735,2735,2735,2735,0
20230712,122200,604679040,2735,2735,2735,2735,0
20230712,122100,604679040,2735,2735,2735,2735,2
20230712,122000,604673570,2735,2730,2735,2720,145
20230712,121900,604279140,2735,2735,2735,2735,0
20230712,121800,604279140,2735,2735,2735,2735,1
20230712,121700,604276405,2720,2720,2720,2720,0
20230712,121600,604276405,2720,2720,2720,2720,0
20230712,121500,604276405,2720,2725,2725,2720,144
20230712,121400,603884705,2735,2735,2735,2735,0
20230712,121300,603884705,2735,2735,2735,2735,1
20230712,121200,603881970,2715,2715,2715,2715,0
20230712,121100,603881970,2715,2715,2715,2715,1
20230712,121000,603879255,2735,2715,2735,2715,145
20230712,120900,603485560,2735,2735,2735,2735,30
20230712,120800,603403510,2735,2735,2735,2735,1
20230712,120700,603400775,2715,2735,2735,2715,51
20230712,120600,603262290,2715,2715,2715,2715,0
20230712,120500,603262290,2715,2715,2715,2715,313
20230712,120400,602412495,2715,2715,2715,2715,0
20230712,120300,602412495,2715,2730,2730,2715,7289
20230712,120200,582594685,2740,2740,2740,2740,0
20230712,120100,582594685,2740,2740,2740,2740,15
20230712,120000,582553585,2735,2740,2740,2735,4378
20230712,115900,570560420,2745,2745,2745,2745,0
20230712,115800,570560420,2745,2745,2745,2745,65
20230712,115700,570381995,2745,2745,2745,2745,18
20230712,115600,570332585,2745,2745,2745,2745,67
20230712,115500,570148670,2745,2740,2745,2740,659
20230712,115400,568342935,2745,2745,2745,2745,20
20230712,115300,568288035,2740,2740,2740,2740,901
20230712,115200,565819295,2740,2740,2740,2740,0
20230712,115100,565819295,2740,2740,2740,2740,456
20230712,115000,564569855,2740,2740,2745,2740,491
20230712,114900,563223780,2745,2745,2745,2745,10
20230712,114800,563196330,2735,2735,2740,2735,564
20230712,114700,561652290,2730,2730,2730,2730,0
20230712,114600,561652290,2730,2730,2735,2730,3
20230712,114500,561644095,2735,2730,2735,2725,145
20230712,114400,561248745,2730,2730,2730,2730,139
20230712,114300,560869275,2730,2730,2730,2730,8
20230712,114200,560847435,2730,2730,2730,2730,10
20230712,114100,560820135,2730,2730,2735,2730,484
20230712,114000,559498810,2730,2730,2730,2730,147
20230712,113900,559097500,2735,2735,2735,2735,77
20230712,113800,558886905,2740,2740,2740,2735,103
20230712,113700,558605185,2740,2740,2740,2740,19
20230712,113600,558553125,2740,2740,2740,2740,1
20230712,113500,558550385,2740,2730,2740,2730,675
20230712,113400,556705715,2725,2735,2735,2725,35
20230712,113300,556610090,2740,2740,2740,2740,0
20230712,113200,556610090,2740,2725,2740,2725,26
20230712,113100,556539225,2745,2745,2745,2745,1
20230712,113000,556536480,2725,2730,2730,2725,144
20230712,112900,556143575,2750,2730,2750,2730,3
20230712,112800,556135350,2755,2755,2755,2755,0
20230712,112700,556135350,2755,2755,2755,2755,2
20230712,112600,556129840,2760,2740,2760,2740,3002
20230712,112500,547890435,2730,2725,2730,2725,327
20230712,112400,546998445,2730,2730,2730,2730,15
20230712,112300,546957495,2730,2730,2730,2730,2
20230712,112200,546952035,2725,2725,2725,2725,81
20230712,112100,546731310,2715,2715,2715,2715,226
20230712,112000,546117720,2710,2705,2710,2700,2401
20230712,111900,539633730,2705,2705,2705,2700,4881
20230712,111800,526446300,2705,2710,2710,2705,2598
20230712,111700,519414125,2710,2710,2710,2710,234
20230712,111600,518779985,2710,2710,2715,2710,860
20230712,111500,516446405,2715,2715,2715,2715,5547
20230712,111400,501386300,2720,2720,2725,2720,1628
20230712,111300,496957990,2725,2730,2730,2725,639
20230712,111200,495214430,2730,2730,2730,2730,0
20230712,111100,495214430,2730,2730,2730,2730,0
20230712,111000,495214430,2730,2720,2730,2720,575
20230712,110900,493647170,2720,2720,2720,2720,600
20230712,110800,492015170,2725,2725,2725,2725,1057
20230712,110700,489134845,2715,2715,2715,2715,0
20230712,110600,489134845,2715,2715,2715,2715,78
20230712,110500,488923075,2725,2715,2725,2715,145
20230712,110400,488529390,2715,2725,2725,2715,609
20230712,110300,486870865,2725,2720,2725,2720,28
20230712,110200,486794570,2725,2715,2725,2715,80
20230712,110100,486576580,2715,2710,2715,2710,188
20230712,110000,486067075,2710,2725,2725,2710,8095
20230712,105900,464092520,2725,2730,2730,2725,704
20230712,105800,462170725,2730,2730,2730,2730,20
20230712,105700,462116125,2725,2725,2725,2725,0
20230712,105600,462116125,2725,2725,2725,2725,1
20230712,105500,462113400,2725,2725,2725,2725,48
20230712,105400,461982600,2725,2725,2725,2725,119
20230712,105300,461658325,2725,2725,2725,2720,1204
20230712,105200,458377635,2725,2735,2735,2725,1242
20230712,105100,454989655,2735,2735,2735,2735,225
20230712,105000,454374280,2735,2735,2735,2735,139
20230712,104900,453994115,2735,2735,2735,2735,1070
20230712,104800,451067665,2730,2730,2730,2730,18
20230712,104700,451018525,2730,2730,2730,2730,0
20230712,104600,451018525,2730,2730,2730,2730,441
20230712,104500,449814595,2730,2730,2730,2730,0
20230712,104400,449814595,2730,2730,2730,2730,26
20230712,104300,449743615,2725,2725,2725,2725,190
20230712,104200,449225865,2735,2735,2735,2735,1
20230712,104100,449223130,2725,2730,2730,2725,1006
20230712,104000,446479510,2730,2735,2735,2730,4650
20230712,103900,433768615,2735,2735,2735,2735,20
20230712,103800,433713915,2735,2735,2735,2735,5
20230712,103700,433700240,2725,2730,2730,2725,61
20230712,103600,433533840,2725,2725,2725,2725,343
20230712,103500,432599165,2735,2735,2735,2725,3597
20230712,103400,422793150,2730,2735,2735,2730,3810
20230712,103300,412387800,2730,2730,2730,2730,54
20230712,103200,412240380,2735,2740,2745,2730,4700
20230712,103100,399376100,2745,2745,2745,2745,15
20230712,103000,399334925,2745,2740,2745,2740,116
20230712,102900,399017080,2745,2740,2745,2740,2336
20230712,102800,392615940,2745,2745,2745,2740,690
20230712,102700,390722585,2745,2740,2745,2740,332
20230712,102600,389812595,2740,2740,2740,2740,1653
20230712,102500,385283375,2745,2745,2745,2745,58
20230712,102400,385124165,2745,2740,2745,2740,679
20230712,102300,383262035,2750,2750,2750,2750,1
20230712,102200,383259285,2740,2740,2740,2740,2318
20230712,102100,376907965,2745,2770,2770,2745,10334
20230712,102000,348476990,2775,2775,2775,2775,15
20230712,101900,348435365,2785,2775,2785,2765,609
20230712,101800,346747560,2775,2775,2775,2775,0
20230712,101700,346747560,2775,2775,2775,2775,205
20230712,101600,346178685,2775,2775,2775,2775,100
20230712,101500,345901185,2790,2785,2795,2785,505
20230712,101400,344491465,2795,2795,2795,2795,0
20230712,101300,344491465,2795,2785,2795,2785,280
20230712,101200,343711305,2790,2790,2790,2790,359
20230712,101100,342709695,2790,2765,2795,2765,2001
20230712,101000,337157300,2760,2760,2765,2760,6375
20230712,100900,319558615,2760,2760,2760,2760,637
20230712,100800,317800495,2760,2760,2760,2755,402
20230712,100700,316690980,2760,2760,2760,2760,0
20230712,100600,316690980,2760,2755,2760,2755,876
20230712,100500,314277590,2760,2765,2765,2760,489
20230712,100400,312925560,2765,2765,2765,2755,168
20230712,100300,312462265,2765,2760,2765,2760,102
20230712,100200,312180735,2755,2755,2755,2755,30
20230712,100100,312098085,2775,2785,2785,2775,3
20230712,100000,312089750,2750,2785,2785,2750,5001
20230712,095900,298274790,2785,2785,2785,2785,0
20230712,095800,298274790,2785,2785,2785,2785,18
20230712,095700,298224660,2785,2785,2785,2785,85
20230712,095600,297987935,2775,2780,2780,2775,1029
20230712,095500,295131935,2785,2785,2785,2785,5
20230712,095400,295118010,2785,2785,2785,2785,0
20230712,095300,295118010,2785,2785,2785,2775,372
20230712,095200,294084015,2780,2780,2780,2780,0
20230712,095100,294084015,2780,2775,2780,2775,1615
20230712,095000,289597615,2775,2775,2775,2775,55
20230712,094900,289444990,2770,2775,2780,2755,2750
20230712,094800,281838940,2780,2780,2785,2780,1140
20230712,094700,278669490,2785,2785,2785,2785,32
20230712,094600,278580370,2780,2785,2785,2780,115
20230712,094500,278260610,2780,2780,2785,2775,1599
20230712,094400,273817635,2780,2785,2785,2780,2179
20230712,094300,267755990,2785,2785,2785,2785,292
20230712,094200,266942770,2795,2790,2795,2785,667
20230712,094100,265081870,2785,2790,2790,2785,299
20230712,094000,264249135,2785,2785,2785,2785,0
20230712,093900,264249135,2785,2780,2785,2780,502
20230712,093800,262851070,2785,2785,2785,2780,1295
20230712,093700,259248220,2785,2785,2785,2785,1
20230712,093600,259245435,2785,2795,2795,2785,323
20230712,093500,258344830,2790,2795,2800,2790,1575
20230712,093400,253944225,2795,2820,2820,2790,7082
20230712,093300,234114790,2810,2820,2820,2810,2415
20230712,093200,227328610,2815,2820,2820,2815,29
20230712,093100,227246930,2820,2810,2820,2810,806
20230712,093000,224982025,2815,2815,2815,2810,692
20230712,092900,223036545,2820,2815,2820,2810,3336
20230712,092800,213653405,2815,2815,2815,2815,32
20230712,092700,213563325,2815,2815,2815,2815,209
20230712,092600,212974990,2810,2810,2815,2810,659
20230712,092500,211122500,2815,2815,2815,2815,1838
20230712,092400,205948530,2840,2820,2840,2820,961
20230712,092300,203238390,2820,2830,2830,2820,2548
20230712,092200,196046725,2830,2830,2830,2825,651
20230712,092100,194206900,2830,2830,2830,2830,9
20230712,092000,194181430,2835,2835,2835,2825,3447
20230712,091900,184435420,2835,2835,2835,2830,2658
20230712,091800,176905375,2835,2845,2845,2835,1899
20230712,091700,171512160,2845,2850,2850,2845,605
20230712,091600,169790685,2850,2850,2850,2850,7
20230712,091500,169770735,2860,2860,2860,2860,81
20230712,091400,169539075,2860,2845,2860,2845,2655
20230712,091300,161985585,2840,2850,2850,2840,6459
20230712,091200,143579860,2865,2870,2870,2860,2477
20230712,091100,136493045,2870,2855,2870,2855,3096
20230712,091000,127653475,2855,2860,2860,2855,2289
20230712,090900,121110620,2860,2885,2885,2855,3219
20230712,090800,111870380,2885,2890,2890,2880,3842
20230712,090700,100779110,2890,2915,2915,2890,1649
20230712,090600,96000270,2915,2925,2925,2915,571
20230712,090500,94330225,2925,2925,2925,2925,204
20230712,090400,93733525,2925,2905,2925,2890,7084
20230712,090300,73084070,2905,2900,2915,2900,1977
20230712,090200,67338385,2905,2860,2905,2855,2524
20230712,090100,60048605,2855,2860,2880,2845,7521
20230712,090000,38560485,2860,2880,2885,2860,13392