KissMeData/024740/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190300,631983480,2755,2755,2755,2755,4576
20230712,190200,631983480,2755,2755,2755,2755,0
20230712,190100,631983480,2755,2755,2755,2755,0
20230712,190000,631983480,2755,2755,2755,2755,0
20230712,185900,631983480,2755,2755,2755,2755,0
20230712,185800,631983480,2755,2755,2755,2755,0
20230712,185700,631983480,2755,2755,2755,2755,0
20230712,185600,631983480,2755,2755,2755,2755,0
20230712,185500,631983480,2755,2755,2755,2755,0
20230712,185400,631983480,2755,2755,2755,2755,0
20230712,185300,631983480,2755,2755,2755,2755,0
20230712,185200,631983480,2755,2755,2755,2755,0
20230712,185100,631983480,2755,2755,2755,2755,0
20230712,185000,631983480,2755,2755,2755,2755,0
20230712,184900,631983480,2755,2755,2755,2755,0
20230712,184800,631983480,2755,2755,2755,2755,0
20230712,184700,631983480,2755,2755,2755,2755,0
20230712,184600,631983480,2755,2755,2755,2755,0
20230712,184500,631983480,2755,2755,2755,2755,0
20230712,184400,631983480,2755,2755,2755,2755,0
20230712,184300,631983480,2755,2755,2755,2755,0
20230712,184200,631983480,2755,2755,2755,2755,0
20230712,184100,631983480,2755,2755,2755,2755,0
20230712,184000,631983480,2755,2755,2755,2755,0
20230712,183900,631983480,2755,2755,2755,2755,0
20230712,183800,631983480,2755,2755,2755,2755,0
20230712,183700,631983480,2755,2755,2755,2755,0
20230712,183600,631983480,2755,2755,2755,2755,0
20230712,183500,631983480,2755,2755,2755,2755,0
20230712,183400,631983480,2755,2755,2755,2755,0
20230712,183300,631983480,2755,2755,2755,2755,4576
20230712,183200,631983480,2755,2755,2755,2755,0
20230712,183100,631983480,2755,2755,2755,2755,0
20230712,183000,631983480,2755,2755,2755,2755,0
20230712,182900,631983480,2755,2755,2755,2755,0
20230712,182800,631983480,2755,2755,2755,2755,0
20230712,182700,631983480,2755,2755,2755,2755,0
20230712,182600,631983480,2755,2755,2755,2755,0
20230712,182500,631983480,2755,2755,2755,2755,0
20230712,182400,631983480,2755,2755,2755,2755,0
20230712,182300,631983480,2755,2755,2755,2755,0
20230712,182200,631983480,2755,2755,2755,2755,0
20230712,182100,631983480,2755,2755,2755,2755,0
20230712,182000,631983480,2755,2755,2755,2755,0
20230712,181900,631983480,2755,2755,2755,2755,0
20230712,181800,631983480,2755,2755,2755,2755,0
20230712,181700,631983480,2755,2755,2755,2755,0
20230712,181600,631983480,2755,2755,2755,2755,0
20230712,181500,631983480,2755,2755,2755,2755,0
20230712,181400,631983480,2755,2755,2755,2755,0
20230712,181300,631983480,2755,2755,2755,2755,0
20230712,181200,631983480,2755,2755,2755,2755,0
20230712,181100,631983480,2755,2755,2755,2755,0
20230712,181000,631983480,2755,2755,2755,2755,0
20230712,180900,631983480,2755,2755,2755,2755,0
20230712,180800,631983480,2755,2755,2755,2755,0
20230712,180700,631983480,2755,2755,2755,2755,0
20230712,180600,631983480,2755,2755,2755,2755,0
20230712,180500,631983480,2755,2755,2755,2755,0
20230712,180400,631983480,2755,2755,2755,2755,0
20230712,180300,631983480,2755,2755,2755,2755,4576
20230712,180200,631983480,2755,2755,2755,2755,0
20230712,180100,631983480,2755,2755,2755,2755,0
20230712,180000,631983480,2755,2755,2755,2755,0
20230712,175900,631983480,2755,2755,2755,2755,0
20230712,175800,631983480,2755,2755,2755,2755,0
20230712,175700,631983480,2755,2755,2755,2755,0
20230712,175600,631983480,2755,2755,2755,2755,0
20230712,175500,631983480,2755,2755,2755,2755,0
20230712,175400,631983480,2755,2755,2755,2755,0
20230712,175300,631983480,2755,2755,2755,2755,0
20230712,175200,631983480,2755,2755,2755,2755,0
20230712,175100,631983480,2755,2755,2755,2755,0
20230712,175000,631983480,2755,2755,2755,2755,0
20230712,174900,631983480,2755,2755,2755,2755,0
20230712,174800,631983480,2755,2755,2755,2755,0
20230712,174700,631983480,2755,2755,2755,2755,0
20230712,174600,631983480,2755,2755,2755,2755,0
20230712,174500,631983480,2755,2755,2755,2755,0
20230712,174400,631983480,2755,2755,2755,2755,0
20230712,174300,631983480,2755,2755,2755,2755,0
20230712,174200,631983480,2755,2755,2755,2755,0
20230712,174100,631983480,2755,2755,2755,2755,0
20230712,174000,631983480,2755,2755,2755,2755,0
20230712,173900,631983480,2755,2755,2755,2755,0
20230712,173800,631983480,2755,2755,2755,2755,0
20230712,173700,631983480,2755,2755,2755,2755,0
20230712,173600,631983480,2755,2755,2755,2755,0
20230712,173500,631983480,2755,2755,2755,2755,0
20230712,173400,631983480,2755,2755,2755,2755,0
20230712,173300,631983480,2755,2755,2755,2755,4576
20230712,173200,631983480,2755,2755,2755,2755,0
20230712,173100,631983480,2755,2755,2755,2755,0
20230712,173000,631983480,2755,2755,2755,2755,0
20230712,172900,631983480,2755,2755,2755,2755,0
20230712,172800,631983480,2755,2755,2755,2755,0
20230712,172700,631983480,2755,2755,2755,2755,0
20230712,172600,631983480,2755,2755,2755,2755,0
20230712,172500,631983480,2755,2755,2755,2755,0
20230712,172400,631983480,2755,2755,2755,2755,0
20230712,172300,631983480,2755,2755,2755,2755,0
20230712,172200,631983480,2755,2755,2755,2755,0
20230712,172100,631983480,2755,2755,2755,2755,0
20230712,172000,631983480,2755,2755,2755,2755,0
20230712,171900,631983480,2755,2755,2755,2755,0
20230712,171800,631983480,2755,2755,2755,2755,0
20230712,171700,631983480,2755,2755,2755,2755,0
20230712,171600,631983480,2755,2755,2755,2755,0
20230712,171500,631983480,2755,2755,2755,2755,0
20230712,171400,631983480,2755,2755,2755,2755,0
20230712,171300,631983480,2755,2755,2755,2755,0
20230712,171200,631983480,2755,2755,2755,2755,0
20230712,171100,631983480,2755,2755,2755,2755,0
20230712,171000,631983480,2755,2755,2755,2755,0
20230712,170900,631983480,2755,2755,2755,2755,0
20230712,170800,631983480,2755,2755,2755,2755,0
20230712,170700,631983480,2755,2755,2755,2755,0
20230712,170600,631983480,2755,2755,2755,2755,0
20230712,170500,631983480,2755,2755,2755,2755,0
20230712,170400,631983480,2755,2755,2755,2755,0
20230712,170300,631983480,2755,2755,2755,2755,4576
20230712,170200,631983480,2755,2755,2755,2755,0
20230712,170100,631983480,2755,2755,2755,2755,0
20230712,170000,631983480,2755,2755,2755,2755,0
20230712,165900,631983480,2755,2755,2755,2755,0
20230712,165800,631983480,2755,2755,2755,2755,0
20230712,165700,631983480,2755,2755,2755,2755,0
20230712,165600,631983480,2755,2755,2755,2755,0
20230712,165500,631983480,2755,2755,2755,2755,0
20230712,165400,631983480,2755,2755,2755,2755,0
20230712,165300,631983480,2755,2755,2755,2755,0
20230712,165200,631983480,2755,2755,2755,2755,0
20230712,165100,631983480,2755,2755,2755,2755,0
20230712,165000,631983480,2755,2755,2755,2755,0
20230712,164900,631983480,2755,2755,2755,2755,0
20230712,164800,631983480,2755,2755,2755,2755,0
20230712,164700,631983480,2755,2755,2755,2755,0
20230712,164600,631983480,2755,2755,2755,2755,0
20230712,164500,631983480,2755,2755,2755,2755,0
20230712,164400,631983480,2755,2755,2755,2755,0
20230712,164300,631983480,2755,2755,2755,2755,0
20230712,164200,631983480,2755,2755,2755,2755,0
20230712,164100,631983480,2755,2755,2755,2755,0
20230712,164000,631983480,2755,2755,2755,2755,0
20230712,163900,631983480,2755,2755,2755,2755,0
20230712,163800,631983480,2755,2755,2755,2755,0
20230712,163700,631983480,2755,2755,2755,2755,0
20230712,163600,631983480,2755,2755,2755,2755,0
20230712,163500,631983480,2755,2755,2755,2755,0
20230712,163400,631983480,2755,2755,2755,2755,0
20230712,163300,631983480,2755,2755,2755,2755,4576
20230712,163200,631983480,2755,2755,2755,2755,0
20230712,163100,631983480,2755,2755,2755,2755,0
20230712,163000,631983480,2755,2755,2755,2755,0
20230712,162900,631983480,2755,2755,2755,2755,0
20230712,162800,631983480,2755,2755,2755,2755,0
20230712,162700,631983480,2755,2755,2755,2755,0
20230712,162600,631983480,2755,2755,2755,2755,0
20230712,162500,631983480,2755,2755,2755,2755,0
20230712,162400,631983480,2755,2755,2755,2755,0
20230712,162300,631983480,2755,2755,2755,2755,0
20230712,162200,631983480,2755,2755,2755,2755,0
20230712,162100,631983480,2755,2755,2755,2755,0
20230712,162000,631983480,2755,2755,2755,2755,0
20230712,161900,631983480,2755,2755,2755,2755,0
20230712,161800,631983480,2755,2755,2755,2755,0
20230712,161700,631983480,2755,2755,2755,2755,0
20230712,161600,631983480,2755,2755,2755,2755,0
20230712,161500,631983480,2755,2755,2755,2755,0
20230712,161400,631983480,2755,2755,2755,2755,0
20230712,161300,631983480,2755,2755,2755,2755,0
20230712,161200,631983480,2755,2755,2755,2755,0
20230712,161100,631983480,2755,2755,2755,2755,0
20230712,161000,631983480,2755,2755,2755,2755,0
20230712,160900,631983480,2755,2755,2755,2755,0
20230712,160800,631983480,2755,2755,2755,2755,0
20230712,160700,631983480,2755,2755,2755,2755,0
20230712,160600,631983480,2755,2755,2755,2755,0
20230712,160500,631983480,2755,2755,2755,2755,0
20230712,160400,631983480,2755,2755,2755,2755,0
20230712,160300,631983480,2755,2755,2755,2755,4576
20230712,160200,631983480,2755,2755,2755,2755,0
20230712,160100,631983480,2755,2755,2755,2755,0
20230712,160000,631983480,2755,2755,2755,2755,0
20230712,155900,631983480,2755,2755,2755,2755,0
20230712,155800,631983480,2755,2755,2755,2755,0
20230712,155700,631983480,2755,2755,2755,2755,0
20230712,155600,631983480,2755,2755,2755,2755,0
20230712,155500,631983480,2755,2755,2755,2755,0
20230712,155400,631983480,2755,2755,2755,2755,0
20230712,155300,631983480,2755,2755,2755,2755,0
20230712,155200,631983480,2755,2755,2755,2755,0
20230712,155100,631983480,2755,2755,2755,2755,0
20230712,155000,631983480,2755,2755,2755,2755,0
20230712,154900,631983480,2755,2755,2755,2755,0
20230712,154800,631983480,2755,2755,2755,2755,0
20230712,154700,631983480,2755,2755,2755,2755,0
20230712,154600,631983480,2755,2755,2755,2755,0
20230712,154500,631983480,2755,2755,2755,2755,0
20230712,154400,631983480,2755,2755,2755,2755,0
20230712,154300,631983480,2755,2755,2755,2755,0
20230712,154200,631983480,2755,2755,2755,2755,0
20230712,154100,631983480,2755,2755,2755,2755,0
20230712,154000,631983480,2755,2755,2755,2755,0
20230712,153900,631983480,2755,2755,2755,2755,0
20230712,153800,631983480,2755,2755,2755,2755,0
20230712,153700,631983480,2755,2755,2755,2755,0
20230712,153600,631983480,2755,2755,2755,2755,0
20230712,153500,631983480,2755,2755,2755,2755,0
20230712,153400,631983480,2755,2755,2755,2755,0
20230712,153300,631983480,2755,2755,2755,2755,4576
20230712,153200,631983480,2755,2755,2755,2755,0
20230712,153100,631983480,2755,2755,2755,2755,0
20230712,153000,631983480,2755,2755,2755,2755,4576
20230712,152900,619376600,2755,2755,2755,2755,0
20230712,152800,619376600,2755,2755,2755,2755,0
20230712,152700,619376600,2755,2755,2755,2755,0
20230712,152600,619376600,2755,2755,2755,2755,0
20230712,152500,619376600,2755,2755,2755,2755,0
20230712,152400,619376600,2755,2755,2755,2755,0
20230712,152300,619376600,2755,2755,2755,2755,0
20230712,152200,619376600,2755,2755,2755,2755,0
20230712,152100,619376600,2755,2755,2755,2755,0
20230712,152000,619376600,2755,2755,2755,2755,0
20230712,151900,619376600,2755,2735,2755,2735,4940
20230712,151800,605824865,2740,2740,2745,2740,266
20230712,151700,605096020,2740,2735,2745,2735,605
20230712,151600,603439065,2745,2745,2745,2735,120
20230712,151500,603109680,2745,2735,2745,2735,209
20230712,151400,602537555,2745,2745,2745,2745,18
20230712,151300,602488145,2745,2740,2745,2735,214
20230712,151200,601902520,2745,2745,2745,2740,239
20230712,151100,601247435,2745,2750,2750,2745,11
20230712,151000,601217190,2750,2750,2750,2750,0
20230712,150900,601217190,2750,2750,2750,2750,1030
20230712,150800,598384690,2755,2755,2755,2755,0
20230712,150700,598384690,2755,2755,2755,2755,0
20230712,150600,598384690,2755,2735,2755,2735,41
20230712,150500,598271950,2750,2735,2750,2735,1001
20230712,150400,595534200,2735,2745,2745,2735,1500
20230712,150300,591429350,2755,2750,2755,2750,34
20230712,150200,591335845,2750,2745,2750,2745,4339
20230712,150100,579405240,2745,2745,2745,2745,11
20230712,150000,579375045,2745,2735,2745,2735,3
20230712,145900,579366820,2745,2745,2745,2745,0
20230712,145800,579366820,2745,2745,2745,2745,3
20230712,145700,579358585,2745,2745,2745,2745,2000
20230712,145600,573868585,2745,2735,2745,2735,160
20230712,145500,573430975,2745,2745,2745,2745,1
20230712,145400,573428230,2730,2735,2745,2730,9001
20230712,145300,548815485,2750,2735,2750,2735,156
20230712,145200,548388810,2750,2750,2750,2750,1
20230712,145100,548386060,2740,2740,2740,2740,244
20230712,145000,547717500,2750,2750,2750,2750,1
20230712,144900,547714750,2740,2740,2740,2740,171
20230712,144800,547246210,2750,2740,2750,2740,657
20230712,144700,545446020,2750,2750,2750,2750,0
20230712,144600,545446020,2750,2735,2750,2730,4194
20230712,144500,533976140,2750,2745,2750,2735,1050
20230712,144400,531098945,2750,2750,2750,2750,0
20230712,144300,531098945,2750,2750,2750,2750,0
20230712,144200,531098945,2750,2745,2750,2745,2001
20230712,144100,525606195,2750,2750,2750,2750,1
20230712,144000,525603445,2745,2750,2750,2745,1154
20230712,143900,522434950,2750,2750,2750,2750,200
20230712,143800,521884950,2750,2745,2750,2745,600
20230712,143700,520236990,2745,2745,2745,2745,21
20230712,143600,520179345,2740,2750,2750,2740,206
20230712,143500,519614565,2750,2745,2750,2740,5651
20230712,143400,504127970,2750,2750,2750,2750,1
20230712,143300,504125220,2745,2750,2750,2745,159
20230712,143200,503688715,2750,2750,2750,2750,40
20230712,143100,503578715,2750,2745,2750,2745,2871
20230712,143000,495697810,2750,2760,2760,2750,94
20230712,142900,495439300,2760,2760,2760,2760,11
20230712,142800,495408940,2745,2745,2745,2745,146
20230712,142700,495008170,2760,2760,2760,2760,0
20230712,142600,495008170,2760,2745,2760,2745,501
20230712,142500,493632910,2760,2745,2760,2745,149
20230712,142400,493223890,2760,2760,2760,2760,203
20230712,142300,492663610,2745,2745,2745,2745,2000
20230712,142200,487173610,2745,2745,2745,2745,155
20230712,142100,486748135,2750,2750,2750,2750,20
20230712,142000,486693135,2745,2745,2745,2745,387
20230712,141900,485630820,2745,2745,2745,2745,0
20230712,141800,485630820,2745,2745,2745,2745,184
20230712,141700,485125740,2745,2745,2745,2745,0
20230712,141600,485125740,2745,2745,2745,2745,0
20230712,141500,485125740,2745,2760,2760,2745,188
20230712,141400,484609185,2755,2750,2755,2750,10
20230712,141300,484581660,2750,2750,2750,2750,0
20230712,141200,484581660,2750,2750,2750,2745,159
20230712,141100,484145125,2750,2750,2750,2750,0
20230712,141000,484145125,2750,2745,2750,2745,258
20230712,140900,483436905,2745,2745,2745,2745,166
20230712,140800,482981235,2750,2750,2750,2750,84
20230712,140700,482750235,2750,2750,2750,2750,320
20230712,140600,481870235,2750,2750,2750,2750,172
20230712,140500,481397235,2755,2755,2755,2755,0
20230712,140400,481397235,2755,2755,2755,2755,0
20230712,140300,481397235,2755,2755,2755,2755,710
20230712,140200,479441185,2755,2755,2755,2755,164
20230712,140100,478989365,2760,2760,2760,2760,0
20230712,140000,478989365,2760,2760,2760,2760,10
20230712,135900,478961765,2760,2760,2760,2760,0
20230712,135800,478961765,2760,2760,2760,2760,0
20230712,135700,478961765,2760,2760,2760,2760,9
20230712,135600,478936925,2760,2760,2760,2760,2
20230712,135500,478931405,2760,2760,2760,2760,0
20230712,135400,478931405,2760,2760,2760,2760,2000
20230712,135300,473411405,2760,2760,2760,2760,39
20230712,135200,473303765,2750,2755,2755,2750,5038
20230712,135100,459427820,2755,2755,2755,2755,2428
20230712,135000,452738680,2760,2755,2760,2755,2157
20230712,134900,446795950,2760,2760,2760,2760,359
20230712,134800,445805110,2765,2765,2765,2765,0
20230712,134700,445805110,2765,2765,2765,2765,0
20230712,134600,445805110,2765,2765,2765,2765,50
20230712,134500,445666860,2765,2765,2765,2765,0
20230712,134400,445666860,2765,2765,2765,2765,7
20230712,134300,445647505,2765,2765,2765,2765,0
20230712,134200,445647505,2765,2765,2765,2765,0
20230712,134100,445647505,2765,2760,2765,2760,480
20230712,134000,444322605,2765,2765,2765,2765,101
20230712,133900,444043340,2760,2765,2765,2760,439
20230712,133800,442831695,2760,2760,2760,2760,1102
20230712,133700,439790175,2755,2755,2755,2755,2234
20230712,133600,433635505,2755,2755,2755,2755,401
20230712,133500,432530750,2745,2750,2750,2745,164
20230712,133400,432080520,2755,2755,2755,2755,0
20230712,133300,432080520,2755,2755,2755,2755,10
20230712,133200,432052970,2755,2755,2755,2755,0
20230712,133100,432052970,2755,2745,2755,2745,173
20230712,133000,431577995,2755,2755,2755,2755,0
20230712,132900,431577995,2755,2755,2755,2755,0
20230712,132800,431577995,2755,2755,2755,2755,1
20230712,132700,431575240,2745,2755,2755,2745,284
20230712,132600,430794460,2755,2755,2755,2755,1
20230712,132500,430791705,2755,2755,2755,2755,1
20230712,132400,430788950,2745,2745,2745,2745,0
20230712,132300,430788950,2745,2745,2745,2745,168
20230712,132200,430327790,2750,2750,2750,2750,0
20230712,132100,430327790,2750,2755,2755,2750,303
20230712,132000,429494525,2755,2755,2755,2755,1
20230712,131900,429491770,2755,2755,2755,2755,0
20230712,131800,429491770,2755,2755,2755,2755,2833
20230712,131700,421686855,2755,2755,2755,2755,0
20230712,131600,421686855,2755,2755,2755,2755,1000
20230712,131500,418931855,2745,2750,2750,2745,200
20230712,131400,418382605,2755,2755,2755,2755,10
20230712,131300,418355055,2755,2745,2755,2745,2
20230712,131200,418349555,2740,2740,2740,2740,0
20230712,131100,418349555,2740,2740,2740,2740,167
20230712,131000,417891975,2755,2755,2755,2755,0
20230712,130900,417891975,2755,2735,2755,2735,3
20230712,130800,417883750,2735,2735,2735,2735,0
20230712,130700,417883750,2735,2740,2740,2735,182
20230712,130600,417385915,2740,2740,2740,2740,0
20230712,130500,417385915,2740,2740,2740,2740,540
20230712,130400,415906315,2755,2755,2755,2755,1
20230712,130300,415903560,2735,2735,2735,2735,0
20230712,130200,415903560,2735,2735,2735,2735,0
20230712,130100,415903560,2735,2735,2735,2735,250
20230712,130000,415219810,2760,2745,2760,2740,2384
20230712,125900,408687305,2740,2740,2740,2740,146
20230712,125800,408287265,2750,2750,2750,2750,400
20230712,125700,407187265,2750,2750,2750,2750,12
20230712,125600,407154265,2750,2750,2750,2750,0
20230712,125500,407154265,2750,2750,2750,2750,0
20230712,125400,407154265,2750,2750,2750,2750,0
20230712,125300,407154265,2750,2750,2750,2745,114
20230712,125200,406840925,2760,2750,2760,2745,2466
20230712,125100,400064385,2750,2750,2750,2750,255
20230712,125000,399363135,2750,2750,2750,2750,0
20230712,124900,399363135,2750,2750,2750,2750,72
20230712,124800,399165135,2750,2750,2750,2750,142
20230712,124700,398774635,2755,2755,2755,2755,31
20230712,124600,398689230,2755,2755,2755,2755,200
20230712,124500,398138230,2760,2750,2760,2750,77
20230712,124400,397925720,2760,2760,2760,2760,0
20230712,124300,397925720,2760,2760,2760,2760,505
20230712,124200,396531920,2755,2760,2760,2755,300
20230712,124100,395704920,2760,2760,2760,2760,1000
20230712,124000,392944920,2760,2760,2760,2760,1
20230712,123900,392942160,2760,2755,2760,2755,1000
20230712,123800,390185730,2755,2755,2755,2755,0
20230712,123700,390185730,2755,2755,2755,2755,10
20230712,123600,390158180,2755,2755,2755,2755,6
20230712,123500,390141650,2755,2755,2755,2755,0
20230712,123400,390141650,2755,2750,2755,2750,3
20230712,123300,390133395,2750,2750,2750,2750,1
20230712,123200,390130645,2745,2745,2745,2745,15
20230712,123100,390089470,2760,2760,2760,2760,0
20230712,123000,390089470,2760,2760,2760,2760,15
20230712,122900,390048070,2760,2760,2760,2760,300
20230712,122800,389220070,2765,2740,2765,2740,2218
20230712,122700,383122615,2740,2740,2740,2740,0
20230712,122600,383122615,2740,2740,2740,2740,1016
20230712,122500,380338775,2745,2745,2745,2745,0
20230712,122400,380338775,2745,2745,2745,2745,158
20230712,122300,379905065,2745,2745,2745,2745,0
20230712,122200,379905065,2745,2745,2745,2745,0
20230712,122100,379905065,2745,2745,2745,2745,191
20230712,122000,379380770,2745,2745,2745,2745,10
20230712,121900,379353320,2745,2745,2745,2745,59
20230712,121800,379191365,2745,2745,2745,2745,0
20230712,121700,379191365,2745,2750,2750,2745,102
20230712,121600,378911370,2745,2750,2750,2745,156
20230712,121500,378483125,2750,2750,2750,2750,0
20230712,121400,378483125,2750,2750,2750,2750,0
20230712,121300,378483125,2750,2750,2750,2750,19
20230712,121200,378430875,2755,2755,2755,2755,0
20230712,121100,378430875,2755,2755,2755,2755,0
20230712,121000,378430875,2755,2755,2755,2755,1
20230712,120900,378428120,2755,2755,2755,2755,0
20230712,120800,378428120,2755,2755,2755,2755,1
20230712,120700,378425365,2745,2745,2745,2745,50
20230712,120600,378288115,2745,2750,2750,2745,41
20230712,120500,378175565,2745,2745,2745,2745,1725
20230712,120400,373440440,2745,2745,2745,2745,330
20230712,120300,372534590,2745,2745,2745,2745,1
20230712,120200,372531845,2740,2740,2740,2740,0
20230712,120100,372531845,2740,2740,2740,2740,0
20230712,120000,372531845,2740,2735,2740,2735,2075
20230712,115900,366855530,2740,2740,2745,2740,360
20230712,115800,365869125,2745,2745,2745,2740,8653
20230712,115700,342137095,2750,2750,2750,2750,145
20230712,115600,341738345,2750,2750,2750,2750,0
20230712,115500,341738345,2750,2745,2750,2745,165
20230712,115400,341285330,2750,2750,2750,2750,0
20230712,115300,341285330,2750,2750,2750,2750,0
20230712,115200,341285330,2750,2750,2750,2750,0
20230712,115100,341285330,2750,2745,2750,2745,2
20230712,115000,341279835,2750,2750,2750,2750,0
20230712,114900,341279835,2750,2750,2750,2750,1219
20230712,114800,337927585,2750,2750,2750,2750,0
20230712,114700,337927585,2750,2750,2750,2750,0
20230712,114600,337927585,2750,2750,2750,2750,30
20230712,114500,337845085,2750,2750,2750,2750,16
20230712,114400,337801085,2750,2750,2750,2750,101
20230712,114300,337523335,2750,2750,2750,2750,0
20230712,114200,337523335,2750,2750,2750,2750,0
20230712,114100,337523335,2750,2755,2755,2750,260
20230712,114000,336808330,2755,2755,2755,2755,20
20230712,113900,336753230,2750,2750,2750,2750,104
20230712,113800,336467230,2750,2750,2750,2750,156
20230712,113700,336038230,2750,2750,2750,2750,7
20230712,113600,336018980,2755,2745,2755,2745,1083
20230712,113500,333040740,2750,2750,2750,2750,1
20230712,113400,333037990,2745,2745,2745,2745,48
20230712,113300,332906230,2745,2745,2745,2745,0
20230712,113200,332906230,2745,2750,2750,2745,188
20230712,113100,332390080,2745,2745,2745,2745,0
20230712,113000,332390080,2745,2745,2745,2745,0
20230712,112900,332390080,2745,2745,2745,2745,0
20230712,112800,332390080,2745,2745,2745,2745,0
20230712,112700,332390080,2745,2745,2745,2745,170
20230712,112600,331923430,2745,2745,2745,2745,20
20230712,112500,331868530,2745,2745,2745,2745,31
20230712,112400,331783435,2745,2745,2745,2745,0
20230712,112300,331783435,2745,2745,2745,2745,0
20230712,112200,331783435,2745,2745,2745,2745,166
20230712,112100,331327765,2745,2745,2745,2745,41
20230712,112000,331215220,2745,2750,2750,2745,71
20230712,111900,331020070,2750,2750,2750,2750,10
20230712,111800,330992570,2750,2750,2750,2750,10
20230712,111700,330965070,2750,2750,2750,2750,0
20230712,111600,330965070,2750,2750,2750,2750,329
20230712,111500,330060320,2750,2745,2750,2745,156
20230712,111400,329631600,2750,2750,2750,2750,1
20230712,111300,329628850,2740,2740,2740,2740,968
20230712,111200,326976530,2740,2750,2750,2740,700
20230712,111100,325054425,2755,2755,2755,2755,0
20230712,111000,325054425,2755,2750,2755,2750,4
20230712,110900,325043420,2750,2755,2755,2750,8
20230712,110800,325021415,2745,2745,2745,2745,172
20230712,110700,324549275,2755,2750,2755,2745,61
20230712,110600,324381570,2750,2750,2750,2750,0
20230712,110500,324381570,2750,2750,2750,2750,0
20230712,110400,324381570,2750,2750,2750,2750,0
20230712,110300,324381570,2750,2750,2750,2750,0
20230712,110200,324381570,2750,2750,2755,2750,237
20230712,110100,323729810,2755,2750,2755,2750,1165
20230712,110000,320523735,2750,2750,2750,2750,1931
20230712,105900,315213485,2750,2750,2750,2750,0
20230712,105800,315213485,2750,2750,2750,2750,29
20230712,105700,315133735,2750,2745,2750,2745,1021
20230712,105600,312331085,2745,2745,2745,2745,0
20230712,105500,312331085,2745,2745,2745,2745,0
20230712,105400,312331085,2745,2740,2745,2740,430
20230712,105300,311152880,2740,2740,2740,2740,184
20230712,105200,310648720,2745,2745,2745,2745,0
20230712,105100,310648720,2745,2745,2745,2745,0
20230712,105000,310648720,2745,2745,2745,2745,0
20230712,104900,310648720,2745,2740,2745,2740,101
20230712,104800,310371975,2745,2745,2745,2740,1232
20230712,104700,306996285,2735,2745,2745,2735,2001
20230712,104600,301523540,2745,2745,2745,2745,7
20230712,104500,301504325,2745,2745,2745,2745,1
20230712,104400,301501580,2745,2745,2745,2745,0
20230712,104300,301501580,2745,2745,2745,2745,0
20230712,104200,301501580,2745,2745,2745,2745,0
20230712,104100,301501580,2745,2735,2745,2735,606
20230712,104000,299841950,2740,2740,2740,2740,0
20230712,103900,299841950,2740,2735,2740,2730,501
20230712,103800,298473860,2740,2740,2740,2735,125
20230712,103700,298131975,2730,2740,2740,2730,144
20230712,103600,297738835,2740,2740,2740,2740,5
20230712,103500,297725135,2740,2740,2740,2740,1
20230712,103400,297722395,2745,2745,2745,2745,0
20230712,103300,297722395,2745,2745,2745,2745,0
20230712,103200,297722395,2745,2745,2745,2745,4
20230712,103100,297711415,2730,2735,2735,2730,800
20230712,103000,295526580,2745,2745,2745,2745,25
20230712,102900,295457955,2735,2745,2745,2735,1182
20230712,102800,292225175,2735,2735,2735,2735,8566
20230712,102700,268797165,2735,2735,2735,2730,2115
20230712,102600,263023195,2735,2740,2740,2730,13045
20230712,102500,227355100,2750,2740,2750,2740,165
20230712,102400,226902990,2750,2750,2750,2750,32
20230712,102300,226814990,2750,2750,2750,2750,0
20230712,102200,226814990,2750,2750,2750,2750,1
20230712,102100,226812240,2750,2740,2750,2740,151
20230712,102000,226398490,2755,2755,2755,2755,0
20230712,101900,226398490,2755,2755,2755,2755,1
20230712,101800,226395735,2740,2745,2745,2740,9281
20230712,101700,200945985,2755,2745,2755,2745,271
20230712,101600,200202080,2750,2750,2750,2750,800
20230712,101500,198002080,2755,2755,2755,2755,11
20230712,101400,197971775,2750,2760,2760,2750,3609
20230712,101300,188036685,2760,2760,2760,2760,363
20230712,101200,187034805,2760,2760,2760,2760,25
20230712,101100,186965805,2770,2760,2770,2760,279
20230712,101000,186195745,2770,2770,2770,2770,457
20230712,100900,184929855,2770,2765,2775,2760,3984
20230712,100800,173892265,2770,2770,2770,2770,801
20230712,100700,171673495,2770,2750,2770,2750,5117
20230712,100600,157547890,2740,2755,2755,2740,1746
20230712,100500,152755770,2755,2750,2755,2750,992
20230712,100400,150027270,2750,2750,2750,2750,212
20230712,100300,149444270,2755,2755,2755,2755,0
20230712,100200,149444270,2755,2755,2755,2755,0
20230712,100100,149444270,2755,2755,2755,2755,0
20230712,100000,149444270,2755,2750,2755,2750,1109
20230712,095900,146394365,2755,2755,2755,2755,10
20230712,095800,146366815,2750,2750,2750,2750,201
20230712,095700,145814065,2750,2750,2750,2750,0
20230712,095600,145814065,2750,2750,2750,2750,500
20230712,095500,144439065,2755,2755,2755,2755,25
20230712,095400,144370190,2755,2755,2755,2755,44
20230712,095300,144248970,2750,2750,2750,2750,0
20230712,095200,144248970,2750,2750,2750,2750,557
20230712,095100,142717220,2750,2750,2750,2750,358
20230712,095000,141732720,2750,2750,2750,2750,0
20230712,094900,141732720,2750,2750,2750,2750,1
20230712,094800,141729970,2750,2750,2750,2750,0
20230712,094700,141729970,2750,2750,2750,2750,0
20230712,094600,141729970,2750,2750,2750,2750,2
20230712,094500,141724470,2745,2745,2745,2745,0
20230712,094400,141724470,2745,2745,2745,2745,1554
20230712,094300,137458740,2750,2750,2750,2750,20
20230712,094200,137403740,2750,2745,2750,2745,1390
20230712,094100,133586065,2745,2745,2745,2745,20
20230712,094000,133531165,2750,2750,2750,2750,0
20230712,093900,133531165,2750,2750,2750,2750,1
20230712,093800,133528415,2755,2755,2755,2755,0
20230712,093700,133528415,2755,2755,2755,2755,0
20230712,093600,133528415,2755,2755,2755,2740,1023
20230712,093500,130725050,2745,2750,2755,2745,294
20230712,093400,129917860,2745,2745,2745,2745,536
20230712,093300,128446540,2750,2755,2755,2750,16
20230712,093200,128402495,2750,2755,2755,2750,56
20230712,093100,128248490,2755,2755,2755,2755,1
20230712,093000,128245735,2760,2760,2760,2760,0
20230712,092900,128245735,2760,2760,2760,2760,0
20230712,092800,128245735,2760,2760,2760,2760,0
20230712,092700,128245735,2760,2760,2760,2760,0
20230712,092600,128245735,2760,2760,2760,2735,6360
20230712,092500,110823065,2760,2760,2760,2760,20
20230712,092400,110767865,2760,2760,2760,2760,0
20230712,092300,110767865,2760,2740,2760,2740,2
20230712,092200,110762365,2765,2755,2765,2740,221
20230712,092100,110156620,2765,2755,2765,2745,855
20230712,092000,107805295,2755,2745,2755,2745,3711
20230712,091900,97614320,2750,2750,2750,2750,3588
20230712,091800,87747320,2755,2755,2755,2750,302
20230712,091700,86916810,2750,2755,2755,2750,666
20230712,091600,85082015,2765,2755,2765,2755,131
20230712,091500,84720800,2765,2765,2765,2755,1515
20230712,091400,80546875,2765,2765,2765,2765,62
20230712,091300,80375445,2765,2765,2765,2765,355
20230712,091200,79393870,2765,2765,2765,2760,215
20230712,091100,78800445,2760,2760,2760,2760,1257
20230712,091000,75331125,2765,2765,2765,2765,1001
20230712,090900,72563360,2765,2755,2765,2755,412
20230712,090800,71424190,2765,2770,2770,2755,1905
20230712,090700,66175155,2770,2770,2770,2770,0
20230712,090600,66175155,2770,2770,2770,2770,103
20230712,090500,65889845,2770,2755,2770,2755,7
20230712,090400,65870530,2775,2770,2775,2770,500
20230712,090300,64485525,2770,2755,2770,2750,744
20230712,090200,62436870,2755,2765,2765,2755,822
20230712,090100,60172165,2770,2755,2775,2755,206
20230712,090000,59601615,2775,2770,2775,2755,21519