KissMeData/082640/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194400,386550880,3635,3635,3635,3635,1277
20230712,194300,386550880,3635,3635,3635,3635,0
20230712,194200,386550880,3635,3635,3635,3635,0
20230712,194100,386550880,3635,3635,3635,3635,0
20230712,194000,386550880,3635,3635,3635,3635,0
20230712,193900,386550880,3635,3635,3635,3635,0
20230712,193800,386550880,3635,3635,3635,3635,0
20230712,193700,386550880,3635,3635,3635,3635,0
20230712,193600,386550880,3635,3635,3635,3635,0
20230712,193500,386550880,3635,3635,3635,3635,0
20230712,193400,386550880,3635,3635,3635,3635,0
20230712,193300,386550880,3635,3635,3635,3635,0
20230712,193200,386550880,3635,3635,3635,3635,0
20230712,193100,386550880,3635,3635,3635,3635,0
20230712,193000,386550880,3635,3635,3635,3635,0
20230712,192900,386550880,3635,3635,3635,3635,0
20230712,192800,386550880,3635,3635,3635,3635,0
20230712,192700,386550880,3635,3635,3635,3635,0
20230712,192600,386550880,3635,3635,3635,3635,0
20230712,192500,386550880,3635,3635,3635,3635,0
20230712,192400,386550880,3635,3635,3635,3635,0
20230712,192300,386550880,3635,3635,3635,3635,0
20230712,192200,386550880,3635,3635,3635,3635,0
20230712,192100,386550880,3635,3635,3635,3635,0
20230712,192000,386550880,3635,3635,3635,3635,0
20230712,191900,386550880,3635,3635,3635,3635,0
20230712,191800,386550880,3635,3635,3635,3635,0
20230712,191700,386550880,3635,3635,3635,3635,0
20230712,191600,386550880,3635,3635,3635,3635,0
20230712,191500,386550880,3635,3635,3635,3635,0
20230712,191400,386550880,3635,3635,3635,3635,1277
20230712,191300,386550880,3635,3635,3635,3635,0
20230712,191200,386550880,3635,3635,3635,3635,0
20230712,191100,386550880,3635,3635,3635,3635,0
20230712,191000,386550880,3635,3635,3635,3635,0
20230712,190900,386550880,3635,3635,3635,3635,0
20230712,190800,386550880,3635,3635,3635,3635,0
20230712,190700,386550880,3635,3635,3635,3635,0
20230712,190600,386550880,3635,3635,3635,3635,0
20230712,190500,386550880,3635,3635,3635,3635,0
20230712,190400,386550880,3635,3635,3635,3635,0
20230712,190300,386550880,3635,3635,3635,3635,0
20230712,190200,386550880,3635,3635,3635,3635,0
20230712,190100,386550880,3635,3635,3635,3635,0
20230712,190000,386550880,3635,3635,3635,3635,0
20230712,185900,386550880,3635,3635,3635,3635,0
20230712,185800,386550880,3635,3635,3635,3635,0
20230712,185700,386550880,3635,3635,3635,3635,0
20230712,185600,386550880,3635,3635,3635,3635,0
20230712,185500,386550880,3635,3635,3635,3635,0
20230712,185400,386550880,3635,3635,3635,3635,0
20230712,185300,386550880,3635,3635,3635,3635,0
20230712,185200,386550880,3635,3635,3635,3635,0
20230712,185100,386550880,3635,3635,3635,3635,0
20230712,185000,386550880,3635,3635,3635,3635,0
20230712,184900,386550880,3635,3635,3635,3635,0
20230712,184800,386550880,3635,3635,3635,3635,0
20230712,184700,386550880,3635,3635,3635,3635,0
20230712,184600,386550880,3635,3635,3635,3635,0
20230712,184500,386550880,3635,3635,3635,3635,0
20230712,184400,386550880,3635,3635,3635,3635,1277
20230712,184300,386550880,3635,3635,3635,3635,0
20230712,184200,386550880,3635,3635,3635,3635,0
20230712,184100,386550880,3635,3635,3635,3635,0
20230712,184000,386550880,3635,3635,3635,3635,0
20230712,183900,386550880,3635,3635,3635,3635,0
20230712,183800,386550880,3635,3635,3635,3635,0
20230712,183700,386550880,3635,3635,3635,3635,0
20230712,183600,386550880,3635,3635,3635,3635,0
20230712,183500,386550880,3635,3635,3635,3635,0
20230712,183400,386550880,3635,3635,3635,3635,0
20230712,183300,386550880,3635,3635,3635,3635,0
20230712,183200,386550880,3635,3635,3635,3635,0
20230712,183100,386550880,3635,3635,3635,3635,0
20230712,183000,386550880,3635,3635,3635,3635,0
20230712,182900,386550880,3635,3635,3635,3635,0
20230712,182800,386550880,3635,3635,3635,3635,0
20230712,182700,386550880,3635,3635,3635,3635,0
20230712,182600,386550880,3635,3635,3635,3635,0
20230712,182500,386550880,3635,3635,3635,3635,0
20230712,182400,386550880,3635,3635,3635,3635,0
20230712,182300,386550880,3635,3635,3635,3635,0
20230712,182200,386550880,3635,3635,3635,3635,0
20230712,182100,386550880,3635,3635,3635,3635,0
20230712,182000,386550880,3635,3635,3635,3635,0
20230712,181900,386550880,3635,3635,3635,3635,0
20230712,181800,386550880,3635,3635,3635,3635,0
20230712,181700,386550880,3635,3635,3635,3635,0
20230712,181600,386550880,3635,3635,3635,3635,0
20230712,181500,386550880,3635,3635,3635,3635,0
20230712,181400,386550880,3635,3635,3635,3635,1277
20230712,181300,386550880,3635,3635,3635,3635,0
20230712,181200,386550880,3635,3635,3635,3635,0
20230712,181100,386550880,3635,3635,3635,3635,0
20230712,181000,386550880,3635,3635,3635,3635,0
20230712,180900,386550880,3635,3635,3635,3635,0
20230712,180800,386550880,3635,3635,3635,3635,0
20230712,180700,386550880,3635,3635,3635,3635,0
20230712,180600,386550880,3635,3635,3635,3635,0
20230712,180500,386550880,3635,3635,3635,3635,0
20230712,180400,386550880,3635,3635,3635,3635,0
20230712,180300,386550880,3635,3635,3635,3635,0
20230712,180200,386550880,3635,3635,3635,3635,0
20230712,180100,386550880,3635,3635,3635,3635,0
20230712,180000,386550880,3635,3635,3635,3635,0
20230712,175900,386550880,3635,3635,3635,3635,0
20230712,175800,386550880,3635,3635,3635,3635,0
20230712,175700,386550880,3635,3635,3635,3635,0
20230712,175600,386550880,3635,3635,3635,3635,0
20230712,175500,386550880,3635,3635,3635,3635,0
20230712,175400,386550880,3635,3635,3635,3635,0
20230712,175300,386550880,3635,3635,3635,3635,0
20230712,175200,386550880,3635,3635,3635,3635,0
20230712,175100,386550880,3635,3635,3635,3635,0
20230712,175000,386550880,3635,3635,3635,3635,0
20230712,174900,386550880,3635,3635,3635,3635,0
20230712,174800,386550880,3635,3635,3635,3635,0
20230712,174700,386550880,3635,3635,3635,3635,0
20230712,174600,386550880,3635,3635,3635,3635,0
20230712,174500,386550880,3635,3635,3635,3635,0
20230712,174400,386550880,3635,3635,3635,3635,1277
20230712,174300,386550880,3635,3635,3635,3635,0
20230712,174200,386550880,3635,3635,3635,3635,0
20230712,174100,386550880,3635,3635,3635,3635,0
20230712,174000,386550880,3635,3635,3635,3635,0
20230712,173900,386550880,3635,3635,3635,3635,0
20230712,173800,386550880,3635,3635,3635,3635,0
20230712,173700,386550880,3635,3635,3635,3635,0
20230712,173600,386550880,3635,3635,3635,3635,0
20230712,173500,386550880,3635,3635,3635,3635,0
20230712,173400,386550880,3635,3635,3635,3635,0
20230712,173300,386550880,3635,3635,3635,3635,0
20230712,173200,386550880,3635,3635,3635,3635,0
20230712,173100,386550880,3635,3635,3635,3635,0
20230712,173000,386550880,3635,3635,3635,3635,0
20230712,172900,386550880,3635,3635,3635,3635,0
20230712,172800,386550880,3635,3635,3635,3635,0
20230712,172700,386550880,3635,3635,3635,3635,0
20230712,172600,386550880,3635,3635,3635,3635,0
20230712,172500,386550880,3635,3635,3635,3635,0
20230712,172400,386550880,3635,3635,3635,3635,0
20230712,172300,386550880,3635,3635,3635,3635,0
20230712,172200,386550880,3635,3635,3635,3635,0
20230712,172100,386550880,3635,3635,3635,3635,0
20230712,172000,386550880,3635,3635,3635,3635,0
20230712,171900,386550880,3635,3635,3635,3635,0
20230712,171800,386550880,3635,3635,3635,3635,0
20230712,171700,386550880,3635,3635,3635,3635,0
20230712,171600,386550880,3635,3635,3635,3635,0
20230712,171500,386550880,3635,3635,3635,3635,0
20230712,171400,386550880,3635,3635,3635,3635,1277
20230712,171300,386550880,3635,3635,3635,3635,0
20230712,171200,386550880,3635,3635,3635,3635,0
20230712,171100,386550880,3635,3635,3635,3635,0
20230712,171000,386550880,3635,3635,3635,3635,0
20230712,170900,386550880,3635,3635,3635,3635,0
20230712,170800,386550880,3635,3635,3635,3635,0
20230712,170700,386550880,3635,3635,3635,3635,0
20230712,170600,386550880,3635,3635,3635,3635,0
20230712,170500,386550880,3635,3635,3635,3635,0
20230712,170400,386550880,3635,3635,3635,3635,0
20230712,170300,386550880,3635,3635,3635,3635,0
20230712,170200,386550880,3635,3635,3635,3635,0
20230712,170100,386550880,3635,3635,3635,3635,0
20230712,170000,386550880,3635,3635,3635,3635,0
20230712,165900,386550880,3635,3635,3635,3635,0
20230712,165800,386550880,3635,3635,3635,3635,0
20230712,165700,386550880,3635,3635,3635,3635,0
20230712,165600,386550880,3635,3635,3635,3635,0
20230712,165500,386550880,3635,3635,3635,3635,0
20230712,165400,386550880,3635,3635,3635,3635,0
20230712,165300,386550880,3635,3635,3635,3635,0
20230712,165200,386550880,3635,3635,3635,3635,0
20230712,165100,386550880,3635,3635,3635,3635,0
20230712,165000,386550880,3635,3635,3635,3635,0
20230712,164900,386550880,3635,3635,3635,3635,0
20230712,164800,386550880,3635,3635,3635,3635,0
20230712,164700,386550880,3635,3635,3635,3635,0
20230712,164600,386550880,3635,3635,3635,3635,0
20230712,164500,386550880,3635,3635,3635,3635,0
20230712,164400,386550880,3635,3635,3635,3635,1277
20230712,164300,386550880,3635,3635,3635,3635,0
20230712,164200,386550880,3635,3635,3635,3635,0
20230712,164100,386550880,3635,3635,3635,3635,0
20230712,164000,386550880,3635,3635,3635,3635,0
20230712,163900,386550880,3635,3635,3635,3635,0
20230712,163800,386550880,3635,3635,3635,3635,0
20230712,163700,386550880,3635,3635,3635,3635,0
20230712,163600,386550880,3635,3635,3635,3635,0
20230712,163500,386550880,3635,3635,3635,3635,0
20230712,163400,386550880,3635,3635,3635,3635,0
20230712,163300,386550880,3635,3635,3635,3635,0
20230712,163200,386550880,3635,3635,3635,3635,0
20230712,163100,386550880,3635,3635,3635,3635,0
20230712,163000,386550880,3635,3635,3635,3635,0
20230712,162900,386550880,3635,3635,3635,3635,0
20230712,162800,386550880,3635,3635,3635,3635,0
20230712,162700,386550880,3635,3635,3635,3635,0
20230712,162600,386550880,3635,3635,3635,3635,0
20230712,162500,386550880,3635,3635,3635,3635,0
20230712,162400,386550880,3635,3635,3635,3635,0
20230712,162300,386550880,3635,3635,3635,3635,0
20230712,162200,386550880,3635,3635,3635,3635,0
20230712,162100,386550880,3635,3635,3635,3635,0
20230712,162000,386550880,3635,3635,3635,3635,0
20230712,161900,386550880,3635,3635,3635,3635,0
20230712,161800,386550880,3635,3635,3635,3635,0
20230712,161700,386550880,3635,3635,3635,3635,0
20230712,161600,386550880,3635,3635,3635,3635,0
20230712,161500,386550880,3635,3635,3635,3635,0
20230712,161400,386550880,3635,3635,3635,3635,1277
20230712,161300,386550880,3635,3635,3635,3635,0
20230712,161200,386550880,3635,3635,3635,3635,0
20230712,161100,386550880,3635,3635,3635,3635,0
20230712,161000,386550880,3635,3635,3635,3635,0
20230712,160900,386550880,3635,3635,3635,3635,0
20230712,160800,386550880,3635,3635,3635,3635,0
20230712,160700,386550880,3635,3635,3635,3635,0
20230712,160600,386550880,3635,3635,3635,3635,0
20230712,160500,386550880,3635,3635,3635,3635,0
20230712,160400,386550880,3635,3635,3635,3635,0
20230712,160300,386550880,3635,3635,3635,3635,0
20230712,160200,386550880,3635,3635,3635,3635,0
20230712,160100,386550880,3635,3635,3635,3635,0
20230712,160000,386550880,3635,3635,3635,3635,0
20230712,155900,386550880,3635,3635,3635,3635,0
20230712,155800,386550880,3635,3635,3635,3635,0
20230712,155700,386550880,3635,3635,3635,3635,0
20230712,155600,386550880,3635,3635,3635,3635,0
20230712,155500,386550880,3635,3635,3635,3635,0
20230712,155400,386550880,3635,3635,3635,3635,0
20230712,155300,386550880,3635,3635,3635,3635,0
20230712,155200,386550880,3635,3635,3635,3635,0
20230712,155100,386550880,3635,3635,3635,3635,0
20230712,155000,386550880,3635,3635,3635,3635,0
20230712,154900,386550880,3635,3635,3635,3635,0
20230712,154800,386550880,3635,3635,3635,3635,0
20230712,154700,386550880,3635,3635,3635,3635,0
20230712,154600,386550880,3635,3635,3635,3635,0
20230712,154500,386550880,3635,3635,3635,3635,0
20230712,154400,386550880,3635,3635,3635,3635,1277
20230712,154300,386550880,3635,3635,3635,3635,0
20230712,154200,386550880,3635,3635,3635,3635,0
20230712,154100,386550880,3635,3635,3635,3635,0
20230712,154000,386550880,3635,3635,3635,3635,0
20230712,153900,386550880,3635,3635,3635,3635,0
20230712,153800,386550880,3635,3635,3635,3635,0
20230712,153700,386550880,3635,3635,3635,3635,0
20230712,153600,386550880,3635,3635,3635,3635,0
20230712,153500,386550880,3635,3635,3635,3635,0
20230712,153400,386550880,3635,3635,3635,3635,0
20230712,153300,386550880,3635,3635,3635,3635,0
20230712,153200,386550880,3635,3635,3635,3635,0
20230712,153100,386550880,3635,3635,3635,3635,0
20230712,153000,386550880,3635,3635,3635,3635,1277
20230712,152900,381908985,3650,3650,3650,3650,0
20230712,152800,381908985,3650,3650,3650,3650,0
20230712,152700,381908985,3650,3650,3650,3650,0
20230712,152600,381908985,3650,3650,3650,3650,0
20230712,152500,381908985,3650,3650,3650,3650,0
20230712,152400,381908985,3650,3650,3650,3650,0
20230712,152300,381908985,3650,3650,3650,3650,0
20230712,152200,381908985,3650,3650,3650,3650,0
20230712,152100,381908985,3650,3650,3650,3650,0
20230712,152000,381908985,3650,3650,3650,3650,0
20230712,151900,381908985,3650,3645,3650,3645,13
20230712,151800,381861595,3645,3645,3645,3645,50
20230712,151700,381679345,3650,3650,3650,3650,74
20230712,151600,381409245,3650,3650,3650,3650,173
20230712,151500,380777795,3655,3655,3655,3655,65
20230712,151400,380540220,3655,3650,3655,3650,76
20230712,151300,380262500,3655,3650,3655,3650,202
20230712,151200,379524875,3655,3655,3655,3655,74
20230712,151100,379254405,3650,3655,3655,3650,73
20230712,151000,378987635,3650,3650,3650,3650,12
20230712,150900,378943835,3655,3655,3655,3655,65
20230712,150800,378706260,3655,3655,3655,3655,0
20230712,150700,378706260,3655,3655,3655,3645,3004
20230712,150600,367729390,3645,3650,3655,3645,231
20230712,150500,366886265,3650,3650,3650,3650,5
20230712,150400,366868015,3650,3650,3655,3645,1586
20230712,150300,361078470,3650,3650,3650,3650,14
20230712,150200,361027370,3645,3645,3650,3645,101
20230712,150100,360658985,3650,3650,3650,3650,65
20230712,150000,360421735,3650,3645,3655,3645,1265
20230712,145900,355803905,3645,3640,3645,3640,59
20230712,145800,355588865,3645,3640,3645,3640,67
20230712,145700,355344655,3645,3650,3650,3645,111
20230712,145600,354939735,3650,3645,3650,3645,69
20230712,145500,354687990,3645,3645,3645,3645,13
20230712,145400,354640605,3645,3645,3645,3645,62
20230712,145300,354414615,3645,3645,3650,3645,273
20230712,145200,353418940,3645,3645,3645,3645,82
20230712,145100,353120050,3640,3645,3650,3640,107
20230712,145000,352729755,3645,3645,3650,3645,76
20230712,144900,352452410,3645,3645,3650,3645,70
20230712,144800,352197025,3645,3645,3645,3645,12
20230712,144700,352153285,3645,3645,3645,3645,56
20230712,144600,351949165,3645,3645,3650,3645,113
20230712,144500,351536945,3645,3645,3650,3645,73
20230712,144400,351270540,3645,3645,3645,3645,13
20230712,144300,351223155,3650,3640,3650,3640,131
20230712,144200,350745545,3645,3645,3650,3645,120
20230712,144100,350307825,3645,3645,3650,3645,76
20230712,144000,350030480,3650,3645,3650,3645,16
20230712,143900,349972155,3650,3645,3650,3645,137
20230712,143800,349472155,3645,3640,3645,3640,33
20230712,143700,349351880,3640,3640,3640,3640,5
20230712,143600,349333680,3650,3640,3650,3640,198
20230712,143500,348611575,3645,3645,3645,3645,138
20230712,143400,348108565,3640,3645,3645,3640,117
20230712,143300,347682125,3640,3640,3640,3640,3
20230712,143200,347671205,3640,3640,3640,3640,173
20230712,143100,347041485,3640,3640,3640,3640,134
20230712,143000,346553725,3640,3640,3645,3640,2171
20230712,142900,338649775,3645,3640,3645,3640,801
20230712,142800,335733070,3635,3640,3645,3635,2961
20230712,142700,324953030,3640,3640,3645,3640,1405
20230712,142600,319837815,3640,3640,3645,3640,905
20230712,142500,316543075,3640,3635,3640,3635,357
20230712,142400,315243775,3635,3640,3640,3635,178
20230712,142300,314595945,3635,3635,3635,3635,27
20230712,142200,314497800,3635,3640,3640,3635,114
20230712,142100,314083000,3635,3640,3645,3635,1473
20230712,142000,308720615,3635,3635,3635,3635,8
20230712,141900,308691535,3635,3635,3635,3635,53
20230712,141800,308498880,3635,3635,3640,3635,190
20230712,141700,307807980,3635,3635,3640,3635,128
20230712,141600,307342285,3635,3635,3640,3635,178
20230712,141500,306694580,3635,3640,3640,3635,93
20230712,141400,306356110,3635,3635,3635,3635,1
20230712,141300,306352475,3640,3635,3640,3635,100
20230712,141200,305988560,3640,3635,3640,3635,270
20230712,141100,305005765,3640,3635,3640,3635,88
20230712,141000,304685470,3635,3640,3640,3635,134
20230712,140900,304197715,3635,3640,3640,3635,101
20230712,140800,303830165,3635,3635,3635,3635,1
20230712,140700,303826530,3640,3635,3640,3635,88
20230712,140600,303506235,3640,3635,3640,3630,211
20230712,140500,302739125,3635,3635,3635,3635,6
20230712,140400,302717315,3640,3635,3640,3635,366
20230712,140300,301386175,3635,3635,3640,3635,102
20230712,140200,301014995,3635,3635,3640,3635,148
20230712,140100,300476365,3640,3635,3640,3635,2
20230712,140000,300469090,3640,3635,3640,3635,116
20230712,135900,300047020,3640,3640,3640,3640,83
20230712,135800,299744900,3635,3635,3640,3635,173
20230712,135700,299115335,3640,3640,3640,3640,232
20230712,135600,298270855,3635,3640,3640,3635,6
20230712,135500,298249040,3640,3635,3640,3635,81
20230712,135400,297954370,3640,3635,3640,3635,106
20230712,135300,297568650,3635,3640,3640,3635,97
20230712,135200,297215640,3635,3635,3640,3635,164
20230712,135100,296618805,3635,3640,3640,3635,104
20230712,135000,296240355,3635,3635,3640,3635,126
20230712,134900,295781930,3640,3640,3640,3630,655
20230712,134800,293399160,3635,3635,3635,3635,4
20230712,134700,293384620,3635,3635,3640,3635,186
20230712,134600,292707830,3635,3635,3635,3635,5
20230712,134500,292689655,3640,3640,3640,3635,160
20230712,134400,292107385,3635,3635,3640,3630,203
20230712,134300,291369290,3635,3635,3635,3635,82
20230712,134200,291071220,3635,3635,3635,3635,27
20230712,134100,290973075,3635,3635,3635,3635,83
20230712,134000,290671370,3635,3635,3635,3635,135
20230712,133900,290180645,3635,3635,3635,3630,178
20230712,133800,289533680,3630,3630,3630,3630,13
20230712,133700,289486490,3635,3630,3635,3630,60
20230712,133600,289268455,3635,3635,3635,3635,0
20230712,133500,289268455,3635,3635,3635,3635,2
20230712,133400,289261185,3635,3635,3640,3635,443
20230712,133300,287650595,3635,3635,3635,3635,0
20230712,133200,287650595,3635,3625,3635,3625,1144
20230712,133100,283496925,3625,3625,3625,3625,23
20230712,133000,283413550,3625,3625,3625,3625,12
20230712,132900,283370050,3625,3625,3625,3625,20
20230712,132800,283297550,3625,3620,3625,3620,43
20230712,132700,283141705,3630,3625,3630,3625,144
20230712,132600,282619440,3625,3625,3630,3620,934
20230712,132500,279233105,3625,3625,3630,3625,276
20230712,132400,278232370,3625,3625,3625,3625,5
20230712,132300,278214245,3625,3625,3625,3625,16
20230712,132200,278156245,3625,3625,3625,3625,6
20230712,132100,278134495,3625,3625,3625,3625,6
20230712,132000,278112745,3625,3625,3625,3625,17
20230712,131900,278051120,3625,3625,3625,3625,6
20230712,131800,278029370,3625,3625,3625,3625,19
20230712,131700,277960495,3630,3625,3630,3625,66
20230712,131600,277721010,3625,3625,3625,3625,40
20230712,131500,277576010,3625,3630,3630,3625,17
20230712,131400,277514380,3625,3630,3630,3625,20
20230712,131300,277441875,3625,3625,3625,3625,31
20230712,131200,277329500,3625,3625,3625,3625,24
20230712,131100,277242500,3625,3625,3625,3625,28
20230712,131000,277141000,3625,3625,3625,3625,9
20230712,130900,277108375,3630,3620,3630,3620,739
20230712,130800,274428935,3620,3620,3620,3620,20
20230712,130700,274356535,3620,3625,3625,3620,29
20230712,130600,274251550,3620,3620,3620,3620,20
20230712,130500,274179150,3620,3630,3630,3620,17
20230712,130400,274117595,3620,3620,3620,3620,1
20230712,130300,274113975,3635,3635,3635,3635,0
20230712,130200,274113975,3635,3625,3635,3620,1073
20230712,130100,270220860,3625,3625,3625,3625,6
20230712,130000,270199110,3625,3625,3625,3625,0
20230712,125900,270199110,3625,3625,3625,3625,6
20230712,125800,270177360,3625,3625,3625,3625,37
20230712,125700,270043235,3635,3635,3635,3635,0
20230712,125600,270043235,3635,3625,3635,3620,6923
20230712,125500,244940640,3625,3625,3625,3625,6
20230712,125400,244918890,3625,3625,3625,3625,0
20230712,125300,244918890,3625,3625,3625,3625,6
20230712,125200,244897140,3630,3630,3635,3630,621
20230712,125100,242642555,3630,3630,3635,3630,738
20230712,125000,239962960,3630,3630,3635,3630,894
20230712,124900,236717285,3630,3630,3645,3630,1553
20230712,124800,231072625,3630,3630,3630,3630,404
20230712,124700,229606105,3630,3630,3635,3630,177
20230712,124600,228963375,3630,3630,3630,3630,1151
20230712,124500,224785245,3630,3630,3630,3630,0
20230712,124400,224785245,3630,3630,3630,3630,6
20230712,124300,224763465,3635,3635,3635,3635,1
20230712,124200,224759830,3630,3625,3630,3625,962
20230712,124100,221267800,3630,3630,3630,3630,0
20230712,124000,221267800,3630,3630,3630,3630,1645
20230712,123900,215296450,3635,3635,3645,3625,7647
20230712,123800,187518445,3635,3635,3635,3635,18
20230712,123700,187453015,3635,3635,3635,3635,0
20230712,123600,187453015,3635,3635,3635,3635,12
20230712,123500,187409395,3640,3640,3640,3640,4
20230712,123400,187394835,3635,3635,3640,3635,1107
20230712,123300,183367080,3635,3635,3635,3635,0
20230712,123200,183367080,3635,3635,3635,3635,6
20230712,123100,183345270,3635,3635,3640,3635,344
20230712,123000,182093415,3635,3635,3635,3635,6
20230712,122900,182071605,3645,3640,3645,3640,217
20230712,122800,181281460,3635,3640,3645,3635,197
20230712,122700,180564540,3645,3640,3655,3640,2578
20230712,122600,171161305,3640,3640,3640,3640,183
20230712,122500,170495185,3645,3645,3645,3645,0
20230712,122400,170495185,3645,3635,3645,3630,3995
20230712,122300,155972705,3635,3635,3635,3635,7
20230712,122200,155947260,3640,3640,3640,3640,78
20230712,122100,155663340,3640,3640,3640,3640,0
20230712,122000,155663340,3640,3640,3640,3640,0
20230712,121900,155663340,3640,3640,3640,3640,36
20230712,121800,155532300,3640,3640,3640,3640,0
20230712,121700,155532300,3640,3640,3640,3640,38
20230712,121600,155393980,3635,3640,3645,3635,82
20230712,121500,155095555,3640,3640,3645,3640,491
20230712,121400,153306935,3640,3640,3640,3640,45
20230712,121300,153143135,3640,3635,3640,3635,180
20230712,121200,152488565,3640,3640,3640,3640,0
20230712,121100,152488565,3640,3640,3640,3640,92
20230712,121000,152153685,3645,3640,3645,3635,68
20230712,120900,151906005,3640,3635,3640,3635,128
20230712,120800,151440195,3635,3640,3645,3635,568
20230712,120700,149372825,3640,3640,3645,3640,114
20230712,120600,148957630,3640,3640,3640,3640,35
20230712,120500,148830230,3645,3645,3645,3645,0
20230712,120400,148830230,3645,3645,3645,3645,26
20230712,120300,148735460,3645,3640,3650,3640,747
20230712,120200,146012095,3640,3640,3640,3640,2
20230712,120100,146004815,3640,3640,3640,3640,47
20230712,120000,145833735,3640,3640,3640,3640,6
20230712,115900,145811895,3640,3640,3640,3640,0
20230712,115800,145811895,3640,3640,3645,3640,89
20230712,115700,145487700,3640,3645,3645,3640,139
20230712,115600,144981240,3645,3645,3645,3645,25
20230712,115500,144890115,3650,3640,3650,3640,1140
20230712,115400,140734765,3635,3635,3635,3635,13
20230712,115300,140687510,3635,3635,3635,3635,0
20230712,115200,140687510,3635,3635,3640,3635,132
20230712,115100,140207175,3635,3635,3635,3635,7
20230712,115000,140181730,3635,3635,3635,3635,40
20230712,114900,140036330,3635,3635,3635,3635,20
20230712,114800,139963630,3640,3640,3640,3640,0
20230712,114700,139963630,3640,3640,3645,3640,166
20230712,114600,139359155,3640,3640,3640,3640,69
20230712,114500,139107995,3640,3640,3645,3640,78
20230712,114400,138823825,3640,3645,3645,3640,63
20230712,114300,138594465,3645,3650,3650,3640,79
20230712,114200,138306455,3650,3650,3655,3640,1447
20230712,114100,133024545,3650,3640,3650,3635,1055
20230712,114000,129183925,3640,3635,3640,3630,115
20230712,113900,128765940,3640,3630,3640,3630,1034
20230712,113800,125007085,3630,3630,3630,3630,65
20230712,113700,124771135,3630,3630,3630,3630,22
20230712,113600,124691275,3630,3630,3630,3630,42
20230712,113500,124538815,3630,3630,3630,3630,28
20230712,113400,124437175,3630,3630,3630,3630,39
20230712,113300,124295605,3630,3630,3630,3630,50
20230712,113200,124114105,3630,3630,3630,3630,253
20230712,113100,123195715,3630,3630,3630,3630,34
20230712,113000,123072295,3630,3630,3630,3630,51
20230712,112900,122887165,3630,3630,3630,3630,124
20230712,112800,122437045,3630,3630,3630,3630,174
20230712,112700,121805425,3630,3630,3630,3630,50
20230712,112600,121623925,3635,3630,3635,3630,488
20230712,112500,119850710,3630,3630,3630,3630,31
20230712,112400,119738180,3630,3630,3630,3630,25
20230712,112300,119647430,3630,3630,3635,3630,119
20230712,112200,119215220,3630,3630,3630,3630,54
20230712,112100,119019200,3630,3630,3635,3630,912
20230712,112000,115707135,3625,3630,3630,3625,434
20230712,111900,114133125,3630,3620,3630,3620,4779
20230712,111800,96806505,3620,3620,3620,3620,52
20230712,111700,96618265,3625,3620,3625,3620,29
20230712,111600,96513270,3620,3620,3620,3620,69
20230712,111500,96263490,3620,3620,3620,3620,29
20230712,111400,96158510,3620,3620,3625,3620,107
20230712,111300,95770925,3620,3620,3620,3620,29
20230712,111200,95665945,3620,3620,3625,3620,43
20230712,111100,95510280,3620,3620,3620,3620,82
20230712,111000,95213440,3630,3630,3630,3630,0
20230712,110900,95213440,3630,3625,3630,3625,185
20230712,110800,94542520,3625,3625,3625,3625,29
20230712,110700,94437395,3625,3620,3630,3620,2740
20230712,110600,84502515,3620,3625,3625,3620,76
20230712,110500,84227095,3620,3620,3620,3620,273
20230712,110400,83238835,3620,3620,3620,3620,60
20230712,110300,83021635,3620,3625,3625,3620,109
20230712,110200,82626605,3620,3620,3625,3620,131
20230712,110100,82151885,3620,3625,3625,3620,271
20230712,110000,81169865,3620,3620,3620,3620,7
20230712,105900,81144525,3620,3620,3620,3620,3
20230712,105800,81133665,3620,3620,3620,3620,43
20230712,105700,80978005,3620,3620,3620,3620,78
20230712,105600,80695645,3620,3620,3620,3620,23
20230712,105500,80612385,3620,3620,3620,3620,42
20230712,105400,80460345,3620,3620,3625,3620,162
20230712,105300,79873435,3620,3620,3625,3620,74
20230712,105200,79605520,3620,3620,3620,3620,61
20230712,105100,79384700,3620,3620,3620,3620,71
20230712,105000,79127680,3625,3625,3625,3620,65
20230712,104900,78892090,3620,3620,3620,3620,305
20230712,104800,77787990,3620,3620,3620,3620,23
20230712,104700,77704730,3620,3620,3620,3620,41
20230712,104600,77556310,3620,3620,3620,3620,28
20230712,104500,77454950,3620,3620,3620,3620,0
20230712,104400,77454950,3620,3620,3620,3620,13
20230712,104300,77407890,3625,3620,3625,3620,62
20230712,104200,77183425,3620,3625,3625,3620,53
20230712,104100,76991330,3630,3630,3630,3630,0
20230712,104000,76991330,3630,3630,3630,3630,0
20230712,103900,76991330,3630,3625,3630,3625,1626
20230712,103800,71095575,3620,3620,3620,3620,19
20230712,103700,71026795,3630,3630,3630,3630,21
20230712,103600,70950565,3635,3635,3635,3635,0
20230712,103500,70950565,3635,3620,3635,3620,2183
20230712,103400,63046045,3615,3615,3615,3615,6
20230712,103300,63024355,3615,3615,3615,3615,6
20230712,103200,63002665,3615,3615,3615,3615,2
20230712,103100,62995435,3615,3615,3620,3615,252
20230712,103000,62083445,3615,3615,3615,3615,51
20230712,102900,61899080,3615,3615,3620,3615,1204
20230712,102800,57541365,3615,3615,3615,3615,15
20230712,102700,57487140,3615,3615,3620,3615,1299
20230712,102600,52790935,3615,3615,3615,3615,0
20230712,102500,52790935,3615,3615,3615,3615,0
20230712,102400,52790935,3615,3615,3615,3615,7
20230712,102300,52765630,3615,3620,3620,3615,71
20230712,102200,52508615,3615,3615,3615,3615,0
20230712,102100,52508615,3615,3615,3615,3615,19
20230712,102000,52439930,3620,3615,3620,3615,62
20230712,101900,52215555,3615,3615,3615,3615,48
20230712,101800,52042035,3615,3615,3615,3615,0
20230712,101700,52042035,3615,3615,3615,3615,0
20230712,101600,52042035,3615,3620,3620,3615,122
20230712,101500,51600455,3615,3615,3625,3615,1081
20230712,101400,47686965,3615,3615,3615,3610,170
20230712,101300,47072485,3615,3615,3615,3615,614
20230712,101200,44852875,3620,3615,3620,3615,35
20230712,101100,44726320,3615,3615,3620,3615,51
20230712,101000,44541935,3615,3615,3615,3615,49
20230712,100900,44364800,3615,3615,3615,3615,62
20230712,100800,44140670,3615,3615,3615,3615,17
20230712,100700,44079215,3620,3615,3620,3615,502
20230712,100600,42262290,3615,3615,3615,3615,55
20230712,100500,42063465,3615,3615,3615,3615,24
20230712,100400,41976705,3615,3615,3620,3615,1383
20230712,100300,36970960,3615,3615,3620,3610,1453
20230712,100200,31718400,3615,3615,3615,3615,0
20230712,100100,31718400,3615,3615,3615,3615,0
20230712,100000,31718400,3615,3615,3615,3615,0
20230712,095900,31718400,3615,3620,3620,3615,103
20230712,095800,31345665,3620,3620,3620,3620,0
20230712,095700,31345665,3620,3620,3625,3615,753
20230712,095600,28619625,3620,3620,3620,3620,1
20230712,095500,28616005,3615,3615,3615,3615,11
20230712,095400,28576240,3620,3620,3620,3620,0
20230712,095300,28576240,3620,3615,3620,3615,14
20230712,095200,28525620,3615,3615,3615,3615,155
20230712,095100,27965295,3610,3615,3615,3610,384
20230712,095000,26577665,3615,3615,3615,3615,65
20230712,094900,26342690,3615,3615,3615,3615,334
20230712,094800,25135280,3615,3620,3620,3615,10
20230712,094700,25099110,3615,3615,3615,3615,6
20230712,094600,25077420,3615,3615,3615,3615,6
20230712,094500,25055730,3615,3615,3615,3615,6
20230712,094400,25034040,3615,3615,3615,3615,6
20230712,094300,25012350,3615,3615,3615,3615,6
20230712,094200,24990660,3615,3615,3615,3615,0
20230712,094100,24990660,3615,3620,3620,3615,114
20230712,094000,24578125,3615,3615,3615,3615,6
20230712,093900,24556435,3615,3620,3625,3615,220
20230712,093800,23760030,3620,3620,3620,3620,16
20230712,093700,23702110,3620,3625,3625,3620,10
20230712,093600,23665890,3620,3615,3620,3615,248
20230712,093500,22768160,3620,3620,3620,3620,1
20230712,093400,22764540,3615,3620,3620,3615,15
20230712,093300,22710265,3625,3625,3625,3625,1
20230712,093200,22706640,3620,3620,3625,3620,445
20230712,093100,21095455,3620,3620,3620,3615,219
20230712,093000,20302905,3615,3615,3615,3615,6
20230712,092900,20281215,3615,3615,3615,3615,15
20230712,092800,20226990,3620,3615,3620,3615,14
20230712,092700,20176360,3615,3615,3620,3615,245
20230712,092600,19290450,3615,3615,3615,3615,89
20230712,092500,18968715,3615,3615,3615,3615,0
20230712,092400,18968715,3615,3615,3615,3615,6
20230712,092300,18947025,3615,3615,3615,3615,0
20230712,092200,18947025,3615,3615,3615,3615,6
20230712,092100,18925335,3615,3615,3615,3615,0
20230712,092000,18925335,3615,3615,3615,3615,190
20230712,091900,18238485,3615,3615,3615,3615,6
20230712,091800,18216795,3620,3620,3620,3615,106
20230712,091700,17833285,3615,3615,3615,3615,15
20230712,091600,17779060,3615,3615,3615,3615,17
20230712,091500,17717605,3615,3615,3620,3615,134
20230712,091400,17232690,3615,3615,3615,3615,0
20230712,091300,17232690,3615,3615,3615,3615,0
20230712,091200,17232690,3615,3620,3620,3615,737
20230712,091100,14567495,3620,3620,3625,3615,367
20230712,091000,13240365,3620,3630,3630,3620,2658
20230712,090900,3602440,3630,3630,3630,3630,0
20230712,090800,3602440,3630,3635,3635,3630,84
20230712,090700,3297330,3635,3635,3635,3635,0
20230712,090600,3297330,3635,3635,3635,3635,0
20230712,090500,3297330,3635,3635,3635,3635,155
20230712,090400,2733905,3625,3630,3630,3625,66
20230712,090300,2494420,3620,3635,3635,3620,85
20230712,090200,2186600,3635,3630,3635,3630,100
20230712,090100,1823255,3620,3620,3620,3620,1
20230712,090000,1819635,3635,3640,3640,3635,500