KissMeData/067390/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,193800,538739375,2665,2665,2665,2665,5025
20230713,193700,538739375,2665,2665,2665,2665,0
20230713,193600,538739375,2665,2665,2665,2665,0
20230713,193500,538739375,2665,2665,2665,2665,0
20230713,193400,538739375,2665,2665,2665,2665,0
20230713,193300,538739375,2665,2665,2665,2665,0
20230713,193200,538739375,2665,2665,2665,2665,0
20230713,193100,538739375,2665,2665,2665,2665,0
20230713,193000,538739375,2665,2665,2665,2665,0
20230713,192900,538739375,2665,2665,2665,2665,0
20230713,192800,538739375,2665,2665,2665,2665,0
20230713,192700,538739375,2665,2665,2665,2665,0
20230713,192600,538739375,2665,2665,2665,2665,0
20230713,192500,538739375,2665,2665,2665,2665,0
20230713,192400,538739375,2665,2665,2665,2665,0
20230713,192300,538739375,2665,2665,2665,2665,0
20230713,192200,538739375,2665,2665,2665,2665,0
20230713,192100,538739375,2665,2665,2665,2665,0
20230713,192000,538739375,2665,2665,2665,2665,0
20230713,191900,538739375,2665,2665,2665,2665,0
20230713,191800,538739375,2665,2665,2665,2665,0
20230713,191700,538739375,2665,2665,2665,2665,0
20230713,191600,538739375,2665,2665,2665,2665,0
20230713,191500,538739375,2665,2665,2665,2665,0
20230713,191400,538739375,2665,2665,2665,2665,0
20230713,191300,538739375,2665,2665,2665,2665,0
20230713,191200,538739375,2665,2665,2665,2665,0
20230713,191100,538739375,2665,2665,2665,2665,0
20230713,191000,538739375,2665,2665,2665,2665,0
20230713,190900,538739375,2665,2665,2665,2665,0
20230713,190800,538739375,2665,2665,2665,2665,5025
20230713,190700,538739375,2665,2665,2665,2665,0
20230713,190600,538739375,2665,2665,2665,2665,0
20230713,190500,538739375,2665,2665,2665,2665,0
20230713,190400,538739375,2665,2665,2665,2665,0
20230713,190300,538739375,2665,2665,2665,2665,0
20230713,190200,538739375,2665,2665,2665,2665,0
20230713,190100,538739375,2665,2665,2665,2665,0
20230713,190000,538739375,2665,2665,2665,2665,0
20230713,185900,538739375,2665,2665,2665,2665,0
20230713,185800,538739375,2665,2665,2665,2665,0
20230713,185700,538739375,2665,2665,2665,2665,0
20230713,185600,538739375,2665,2665,2665,2665,0
20230713,185500,538739375,2665,2665,2665,2665,0
20230713,185400,538739375,2665,2665,2665,2665,0
20230713,185300,538739375,2665,2665,2665,2665,0
20230713,185200,538739375,2665,2665,2665,2665,0
20230713,185100,538739375,2665,2665,2665,2665,0
20230713,185000,538739375,2665,2665,2665,2665,0
20230713,184900,538739375,2665,2665,2665,2665,0
20230713,184800,538739375,2665,2665,2665,2665,0
20230713,184700,538739375,2665,2665,2665,2665,0
20230713,184600,538739375,2665,2665,2665,2665,0
20230713,184500,538739375,2665,2665,2665,2665,0
20230713,184400,538739375,2665,2665,2665,2665,0
20230713,184300,538739375,2665,2665,2665,2665,0
20230713,184200,538739375,2665,2665,2665,2665,0
20230713,184100,538739375,2665,2665,2665,2665,0
20230713,184000,538739375,2665,2665,2665,2665,0
20230713,183900,538739375,2665,2665,2665,2665,0
20230713,183800,538739375,2665,2665,2665,2665,5025
20230713,183700,538739375,2665,2665,2665,2665,0
20230713,183600,538739375,2665,2665,2665,2665,0
20230713,183500,538739375,2665,2665,2665,2665,0
20230713,183400,538739375,2665,2665,2665,2665,0
20230713,183300,538739375,2665,2665,2665,2665,0
20230713,183200,538739375,2665,2665,2665,2665,0
20230713,183100,538739375,2665,2665,2665,2665,0
20230713,183000,538739375,2665,2665,2665,2665,0
20230713,182900,538739375,2665,2665,2665,2665,0
20230713,182800,538739375,2665,2665,2665,2665,0
20230713,182700,538739375,2665,2665,2665,2665,0
20230713,182600,538739375,2665,2665,2665,2665,0
20230713,182500,538739375,2665,2665,2665,2665,0
20230713,182400,538739375,2665,2665,2665,2665,0
20230713,182300,538739375,2665,2665,2665,2665,0
20230713,182200,538739375,2665,2665,2665,2665,0
20230713,182100,538739375,2665,2665,2665,2665,0
20230713,182000,538739375,2665,2665,2665,2665,0
20230713,181900,538739375,2665,2665,2665,2665,0
20230713,181800,538739375,2665,2665,2665,2665,0
20230713,181700,538739375,2665,2665,2665,2665,0
20230713,181600,538739375,2665,2665,2665,2665,0
20230713,181500,538739375,2665,2665,2665,2665,0
20230713,181400,538739375,2665,2665,2665,2665,0
20230713,181300,538739375,2665,2665,2665,2665,0
20230713,181200,538739375,2665,2665,2665,2665,0
20230713,181100,538739375,2665,2665,2665,2665,0
20230713,181000,538739375,2665,2665,2665,2665,0
20230713,180900,538739375,2665,2665,2665,2665,0
20230713,180800,538739375,2665,2665,2665,2665,5025
20230713,180700,538739375,2665,2665,2665,2665,0
20230713,180600,538739375,2665,2665,2665,2665,0
20230713,180500,538739375,2665,2665,2665,2665,0
20230713,180400,538739375,2665,2665,2665,2665,0
20230713,180300,538739375,2665,2665,2665,2665,0
20230713,180200,538739375,2665,2665,2665,2665,0
20230713,180100,538739375,2665,2665,2665,2665,0
20230713,180000,538739375,2665,2665,2665,2665,0
20230713,175900,538739375,2665,2665,2665,2665,0
20230713,175800,538739375,2665,2665,2665,2665,0
20230713,175700,538739375,2665,2665,2665,2665,0
20230713,175600,538739375,2665,2665,2665,2665,0
20230713,175500,538739375,2665,2665,2665,2665,0
20230713,175400,538739375,2665,2665,2665,2665,0
20230713,175300,538739375,2665,2665,2665,2665,0
20230713,175200,538739375,2665,2665,2665,2665,0
20230713,175100,538739375,2665,2665,2665,2665,0
20230713,175000,538739375,2665,2665,2665,2665,0
20230713,174900,538739375,2665,2665,2665,2665,0
20230713,174800,538739375,2665,2665,2665,2665,0
20230713,174700,538739375,2665,2665,2665,2665,0
20230713,174600,538739375,2665,2665,2665,2665,0
20230713,174500,538739375,2665,2665,2665,2665,0
20230713,174400,538739375,2665,2665,2665,2665,0
20230713,174300,538739375,2665,2665,2665,2665,0
20230713,174200,538739375,2665,2665,2665,2665,0
20230713,174100,538739375,2665,2665,2665,2665,0
20230713,174000,538739375,2665,2665,2665,2665,0
20230713,173900,538739375,2665,2665,2665,2665,0
20230713,173800,538739375,2665,2665,2665,2665,5025
20230713,173700,538739375,2665,2665,2665,2665,0
20230713,173600,538739375,2665,2665,2665,2665,0
20230713,173500,538739375,2665,2665,2665,2665,0
20230713,173400,538739375,2665,2665,2665,2665,0
20230713,173300,538739375,2665,2665,2665,2665,0
20230713,173200,538739375,2665,2665,2665,2665,0
20230713,173100,538739375,2665,2665,2665,2665,0
20230713,173000,538739375,2665,2665,2665,2665,0
20230713,172900,538739375,2665,2665,2665,2665,0
20230713,172800,538739375,2665,2665,2665,2665,0
20230713,172700,538739375,2665,2665,2665,2665,0
20230713,172600,538739375,2665,2665,2665,2665,0
20230713,172500,538739375,2665,2665,2665,2665,0
20230713,172400,538739375,2665,2665,2665,2665,0
20230713,172300,538739375,2665,2665,2665,2665,0
20230713,172200,538739375,2665,2665,2665,2665,0
20230713,172100,538739375,2665,2665,2665,2665,0
20230713,172000,538739375,2665,2665,2665,2665,0
20230713,171900,538739375,2665,2665,2665,2665,0
20230713,171800,538739375,2665,2665,2665,2665,0
20230713,171700,538739375,2665,2665,2665,2665,0
20230713,171600,538739375,2665,2665,2665,2665,0
20230713,171500,538739375,2665,2665,2665,2665,0
20230713,171400,538739375,2665,2665,2665,2665,0
20230713,171300,538739375,2665,2665,2665,2665,0
20230713,171200,538739375,2665,2665,2665,2665,0
20230713,171100,538739375,2665,2665,2665,2665,0
20230713,171000,538739375,2665,2665,2665,2665,0
20230713,170900,538739375,2665,2665,2665,2665,0
20230713,170800,538739375,2665,2665,2665,2665,5025
20230713,170700,538739375,2665,2665,2665,2665,0
20230713,170600,538739375,2665,2665,2665,2665,0
20230713,170500,538739375,2665,2665,2665,2665,0
20230713,170400,538739375,2665,2665,2665,2665,0
20230713,170300,538739375,2665,2665,2665,2665,0
20230713,170200,538739375,2665,2665,2665,2665,0
20230713,170100,538739375,2665,2665,2665,2665,0
20230713,170000,538739375,2665,2665,2665,2665,0
20230713,165900,538739375,2665,2665,2665,2665,0
20230713,165800,538739375,2665,2665,2665,2665,0
20230713,165700,538739375,2665,2665,2665,2665,0
20230713,165600,538739375,2665,2665,2665,2665,0
20230713,165500,538739375,2665,2665,2665,2665,0
20230713,165400,538739375,2665,2665,2665,2665,0
20230713,165300,538739375,2665,2665,2665,2665,0
20230713,165200,538739375,2665,2665,2665,2665,0
20230713,165100,538739375,2665,2665,2665,2665,0
20230713,165000,538739375,2665,2665,2665,2665,0
20230713,164900,538739375,2665,2665,2665,2665,0
20230713,164800,538739375,2665,2665,2665,2665,0
20230713,164700,538739375,2665,2665,2665,2665,0
20230713,164600,538739375,2665,2665,2665,2665,0
20230713,164500,538739375,2665,2665,2665,2665,0
20230713,164400,538739375,2665,2665,2665,2665,0
20230713,164300,538739375,2665,2665,2665,2665,0
20230713,164200,538739375,2665,2665,2665,2665,0
20230713,164100,538739375,2665,2665,2665,2665,0
20230713,164000,538739375,2665,2665,2665,2665,0
20230713,163900,538739375,2665,2665,2665,2665,0
20230713,163800,538739375,2665,2665,2665,2665,5025
20230713,163700,538739375,2665,2665,2665,2665,0
20230713,163600,538739375,2665,2665,2665,2665,0
20230713,163500,538739375,2665,2665,2665,2665,0
20230713,163400,538739375,2665,2665,2665,2665,0
20230713,163300,538739375,2665,2665,2665,2665,0
20230713,163200,538739375,2665,2665,2665,2665,0
20230713,163100,538739375,2665,2665,2665,2665,0
20230713,163000,538739375,2665,2665,2665,2665,0
20230713,162900,538739375,2665,2665,2665,2665,0
20230713,162800,538739375,2665,2665,2665,2665,0
20230713,162700,538739375,2665,2665,2665,2665,0
20230713,162600,538739375,2665,2665,2665,2665,0
20230713,162500,538739375,2665,2665,2665,2665,0
20230713,162400,538739375,2665,2665,2665,2665,0
20230713,162300,538739375,2665,2665,2665,2665,0
20230713,162200,538739375,2665,2665,2665,2665,0
20230713,162100,538739375,2665,2665,2665,2665,0
20230713,162000,538739375,2665,2665,2665,2665,0
20230713,161900,538739375,2665,2665,2665,2665,0
20230713,161800,538739375,2665,2665,2665,2665,0
20230713,161700,538739375,2665,2665,2665,2665,0
20230713,161600,538739375,2665,2665,2665,2665,0
20230713,161500,538739375,2665,2665,2665,2665,0
20230713,161400,538739375,2665,2665,2665,2665,0
20230713,161300,538739375,2665,2665,2665,2665,0
20230713,161200,538739375,2665,2665,2665,2665,0
20230713,161100,538739375,2665,2665,2665,2665,0
20230713,161000,538739375,2665,2665,2665,2665,0
20230713,160900,538739375,2665,2665,2665,2665,0
20230713,160800,538739375,2665,2665,2665,2665,5025
20230713,160700,538739375,2665,2665,2665,2665,0
20230713,160600,538739375,2665,2665,2665,2665,0
20230713,160500,538739375,2665,2665,2665,2665,0
20230713,160400,538739375,2665,2665,2665,2665,0
20230713,160300,538739375,2665,2665,2665,2665,0
20230713,160200,538739375,2665,2665,2665,2665,0
20230713,160100,538739375,2665,2665,2665,2665,0
20230713,160000,538739375,2665,2665,2665,2665,0
20230713,155900,538739375,2665,2665,2665,2665,0
20230713,155800,538739375,2665,2665,2665,2665,0
20230713,155700,538739375,2665,2665,2665,2665,0
20230713,155600,538739375,2665,2665,2665,2665,0
20230713,155500,538739375,2665,2665,2665,2665,0
20230713,155400,538739375,2665,2665,2665,2665,0
20230713,155300,538739375,2665,2665,2665,2665,0
20230713,155200,538739375,2665,2665,2665,2665,0
20230713,155100,538739375,2665,2665,2665,2665,0
20230713,155000,538739375,2665,2665,2665,2665,0
20230713,154900,538739375,2665,2665,2665,2665,0
20230713,154800,538739375,2665,2665,2665,2665,0
20230713,154700,538739375,2665,2665,2665,2665,0
20230713,154600,538739375,2665,2665,2665,2665,0
20230713,154500,538739375,2665,2665,2665,2665,0
20230713,154400,538739375,2665,2665,2665,2665,0
20230713,154300,538739375,2665,2665,2665,2665,0
20230713,154200,538739375,2665,2665,2665,2665,0
20230713,154100,538739375,2665,2665,2665,2665,0
20230713,154000,538739375,2665,2665,2665,2665,0
20230713,153900,538739375,2665,2665,2665,2665,0
20230713,153800,538739375,2665,2665,2665,2665,5025
20230713,153700,538739375,2665,2665,2665,2665,0
20230713,153600,538739375,2665,2665,2665,2665,0
20230713,153500,538739375,2665,2665,2665,2665,0
20230713,153400,538739375,2665,2665,2665,2665,0
20230713,153300,538739375,2665,2665,2665,2665,0
20230713,153200,538739375,2665,2665,2665,2665,0
20230713,153100,538739375,2665,2665,2665,2665,0
20230713,153000,538739375,2665,2665,2665,2665,5025
20230713,152900,525347750,2680,2680,2680,2680,0
20230713,152800,525347750,2680,2680,2680,2680,0
20230713,152700,525347750,2680,2680,2680,2680,0
20230713,152600,525347750,2680,2680,2680,2680,0
20230713,152500,525347750,2680,2680,2680,2680,0
20230713,152400,525347750,2680,2680,2680,2680,0
20230713,152300,525347750,2680,2680,2680,2680,0
20230713,152200,525347750,2680,2680,2680,2680,0
20230713,152100,525347750,2680,2680,2680,2680,0
20230713,152000,525347750,2680,2680,2680,2680,0
20230713,151900,525347750,2680,2680,2680,2680,528
20230713,151800,523932710,2680,2680,2680,2680,100
20230713,151700,523664710,2680,2680,2680,2680,4
20230713,151600,523653990,2680,2680,2680,2680,1020
20230713,151500,520920390,2680,2680,2680,2680,0
20230713,151400,520920390,2680,2680,2680,2680,1
20230713,151300,520917710,2670,2670,2670,2670,6062
20230713,151200,504732170,2665,2670,2670,2665,1008
20230713,151100,502041155,2670,2670,2670,2670,0
20230713,151000,502041155,2670,2670,2670,2670,0
20230713,150900,502041155,2670,2675,2675,2670,71
20230713,150800,501851460,2675,2675,2675,2675,584
20230713,150700,500289260,2675,2675,2675,2675,0
20230713,150600,500289260,2675,2675,2675,2675,322
20230713,150500,499427910,2680,2680,2680,2680,0
20230713,150400,499427910,2680,2675,2680,2675,1512
20230713,150300,495376945,2665,2665,2665,2665,3
20230713,150200,495368950,2675,2675,2675,2675,400
20230713,150100,494298950,2660,2660,2660,2660,0
20230713,150000,494298950,2660,2660,2660,2660,1830
20230713,145900,489431150,2660,2660,2660,2660,0
20230713,145800,489431150,2660,2680,2680,2660,7194
20230713,145700,470234940,2685,2685,2685,2685,0
20230713,145600,470234940,2685,2685,2685,2685,47
20230713,145500,470108745,2685,2685,2685,2685,86
20230713,145400,469877835,2685,2685,2685,2685,0
20230713,145300,469877835,2685,2685,2685,2685,0
20230713,145200,469877835,2685,2685,2685,2685,4
20230713,145100,469867095,2685,2685,2685,2685,0
20230713,145000,469867095,2685,2685,2685,2685,1
20230713,144900,469864410,2685,2680,2685,2680,29
20230713,144800,469786640,2680,2680,2680,2680,312
20230713,144700,468950480,2680,2680,2680,2680,58
20230713,144600,468795040,2680,2680,2680,2680,32
20230713,144500,468709280,2680,2680,2680,2680,1558
20230713,144400,464533840,2690,2690,2690,2690,0
20230713,144300,464533840,2690,2690,2690,2690,0
20230713,144200,464533840,2690,2690,2690,2690,0
20230713,144100,464533840,2690,2690,2690,2690,0
20230713,144000,464533840,2690,2680,2690,2680,100
20230713,143900,464264860,2680,2680,2680,2680,200
20230713,143800,463728860,2670,2680,2680,2670,33
20230713,143700,463640725,2675,2680,2680,2675,1846
20230713,143600,458702195,2680,2680,2680,2680,0
20230713,143500,458702195,2680,2680,2680,2680,124
20230713,143400,458369875,2680,2680,2680,2680,0
20230713,143300,458369875,2680,2690,2690,2680,5585
20230713,143200,443378635,2695,2695,2695,2695,0
20230713,143100,443378635,2695,2695,2695,2695,0
20230713,143000,443378635,2695,2695,2695,2695,0
20230713,142900,443378635,2695,2695,2695,2695,187
20230713,142800,442874670,2695,2695,2695,2695,1
20230713,142700,442871975,2695,2695,2695,2695,0
20230713,142600,442871975,2695,2695,2695,2695,2
20230713,142500,442866585,2700,2700,2700,2700,4
20230713,142400,442855785,2700,2700,2700,2700,4
20230713,142300,442844985,2700,2700,2700,2700,0
20230713,142200,442844985,2700,2695,2700,2690,3591
20230713,142100,433172105,2700,2700,2700,2700,105
20230713,142000,432888605,2700,2700,2700,2700,100
20230713,141900,432618605,2700,2700,2700,2700,2481
20230713,141800,425919905,2700,2700,2700,2700,0
20230713,141700,425919905,2700,2700,2700,2700,0
20230713,141600,425919905,2700,2700,2700,2700,4
20230713,141500,425909105,2710,2710,2710,2710,129
20230713,141400,425559515,2710,2710,2710,2710,0
20230713,141300,425559515,2710,2710,2710,2710,0
20230713,141200,425559515,2710,2710,2710,2710,100
20230713,141100,425288515,2710,2710,2710,2710,1
20230713,141000,425285805,2700,2700,2700,2700,0
20230713,140900,425285805,2700,2700,2700,2700,0
20230713,140800,425285805,2700,2705,2705,2700,475
20230713,140700,424003250,2710,2710,2710,2710,1
20230713,140600,424000540,2710,2710,2710,2710,10
20230713,140500,423973440,2700,2700,2700,2700,0
20230713,140400,423973440,2700,2700,2700,2700,1
20230713,140300,423970740,2710,2710,2710,2710,0
20230713,140200,423970740,2710,2710,2710,2710,1
20230713,140100,423968030,2700,2710,2710,2700,2269
20230713,140000,417841700,2710,2705,2710,2705,1164
20230713,135900,414692955,2710,2710,2710,2710,0
20230713,135800,414692955,2710,2710,2710,2710,0
20230713,135700,414692955,2710,2710,2710,2710,0
20230713,135600,414692955,2710,2710,2710,2710,0
20230713,135500,414692955,2710,2710,2710,2710,21
20230713,135400,414636045,2710,2710,2710,2710,0
20230713,135300,414636045,2710,2710,2710,2710,0
20230713,135200,414636045,2710,2710,2710,2710,4
20230713,135100,414625205,2710,2710,2710,2710,0
20230713,135000,414625205,2710,2710,2710,2710,0
20230713,134900,414625205,2710,2710,2710,2710,0
20230713,134800,414625205,2710,2710,2710,2710,0
20230713,134700,414625205,2710,2710,2710,2710,0
20230713,134600,414625205,2710,2710,2710,2710,1111
20230713,134500,411614395,2710,2710,2710,2710,0
20230713,134400,411614395,2710,2710,2710,2710,549
20230713,134300,410126605,2710,2710,2710,2710,12
20230713,134200,410094085,2710,2710,2710,2710,0
20230713,134100,410094085,2710,2710,2710,2710,0
20230713,134000,410094085,2710,2710,2710,2710,2572
20230713,133900,403123965,2715,2715,2715,2715,100
20230713,133800,402852465,2710,2710,2710,2710,0
20230713,133700,402852465,2710,2710,2710,2710,0
20230713,133600,402852465,2710,2710,2710,2710,0
20230713,133500,402852465,2710,2710,2710,2710,0
20230713,133400,402852465,2710,2710,2710,2710,2
20230713,133300,402847045,2715,2715,2715,2715,1000
20230713,133200,400132045,2715,2715,2715,2715,0
20230713,133100,400132045,2715,2715,2715,2715,340
20230713,133000,399208945,2710,2710,2710,2710,0
20230713,132900,399208945,2710,2710,2710,2710,0
20230713,132800,399208945,2710,2710,2710,2710,431
20230713,132700,398040935,2710,2700,2710,2700,1023
20230713,132600,395268835,2710,2700,2710,2700,152
20230713,132500,394858335,2700,2700,2700,2700,0
20230713,132400,394858335,2700,2700,2700,2700,0
20230713,132300,394858335,2700,2700,2700,2700,20
20230713,132200,394804335,2700,2700,2700,2700,102
20230713,132100,394528935,2705,2705,2705,2705,400
20230713,132000,393446935,2700,2700,2700,2700,1
20230713,131900,393444235,2700,2705,2705,2700,15
20230713,131800,393403710,2705,2705,2705,2705,0
20230713,131700,393403710,2705,2705,2705,2705,0
20230713,131600,393403710,2705,2695,2705,2695,732
20230713,131500,391426970,2700,2700,2700,2700,1484
20230713,131400,387420170,2705,2705,2705,2705,0
20230713,131300,387420170,2705,2705,2705,2705,78
20230713,131200,387209180,2705,2705,2705,2705,90
20230713,131100,386965730,2705,2705,2710,2705,1700
20230713,131000,382362230,2710,2710,2710,2710,0
20230713,130900,382362230,2710,2705,2710,2705,116
20230713,130800,382048445,2700,2700,2700,2700,0
20230713,130700,382048445,2700,2700,2700,2700,0
20230713,130600,382048445,2700,2705,2705,2700,1407
20230713,130500,378249520,2710,2710,2710,2710,0
20230713,130400,378249520,2710,2710,2710,2710,0
20230713,130300,378249520,2710,2710,2710,2710,850
20230713,130200,375946020,2715,2715,2715,2715,0
20230713,130100,375946020,2715,2710,2715,2710,51
20230713,130000,375807805,2710,2710,2710,2700,206
20230713,125900,375251290,2700,2700,2700,2700,0
20230713,125800,375251290,2700,2700,2700,2700,0
20230713,125700,375251290,2700,2705,2705,2700,149
20230713,125600,374848250,2705,2705,2705,2705,0
20230713,125500,374848250,2705,2710,2710,2705,73
20230713,125400,374650675,2710,2700,2710,2700,400
20230713,125300,373568675,2710,2705,2710,2705,3424
20230713,125200,364306700,2710,2710,2710,2710,0
20230713,125100,364306700,2710,2710,2710,2710,0
20230713,125000,364306700,2710,2710,2710,2710,0
20230713,124900,364306700,2710,2710,2710,2710,0
20230713,124800,364306700,2710,2710,2710,2710,533
20230713,124700,362862270,2710,2705,2710,2705,1832
20230713,124600,357905035,2705,2705,2705,2705,20
20230713,124500,357850935,2710,2710,2710,2710,32
20230713,124400,357764215,2710,2710,2710,2710,0
20230713,124300,357764215,2710,2710,2710,2710,360
20230713,124200,356788615,2710,2710,2710,2710,85
20230713,124100,356558265,2725,2715,2725,2715,202
20230713,124000,356009815,2725,2725,2725,2725,1
20230713,123900,356007090,2715,2715,2715,2715,202
20230713,123800,355458660,2715,2715,2715,2715,0
20230713,123700,355458660,2715,2715,2715,2715,1764
20230713,123600,350669400,2715,2715,2715,2715,0
20230713,123500,350669400,2715,2715,2715,2715,576
20230713,123400,349105560,2720,2710,2720,2710,195
20230713,123300,348575560,2710,2710,2710,2710,209
20230713,123200,348009170,2715,2715,2715,2715,9024
20230713,123100,323509010,2715,2715,2715,2715,510
20230713,123000,322124360,2725,2725,2725,2725,367
20230713,122900,321124285,2725,2725,2725,2725,10
20230713,122800,321097035,2725,2725,2725,2725,20
20230713,122700,321042535,2725,2725,2725,2725,0
20230713,122600,321042535,2725,2720,2725,2720,319
20230713,122500,320173360,2725,2725,2725,2725,0
20230713,122400,320173360,2725,2725,2725,2725,0
20230713,122300,320173360,2725,2725,2725,2725,0
20230713,122200,320173360,2725,2725,2725,2725,0
20230713,122100,320173360,2725,2725,2725,2725,18
20230713,122000,320124310,2715,2715,2715,2715,0
20230713,121900,320124310,2715,2715,2715,2715,0
20230713,121800,320124310,2715,2715,2715,2715,510
20230713,121700,318739660,2720,2720,2720,2720,2
20230713,121600,318734220,2720,2715,2720,2715,106
20230713,121500,318445930,2720,2720,2720,2720,27
20230713,121400,318372490,2715,2715,2715,2715,0
20230713,121300,318372490,2715,2715,2715,2715,139
20230713,121200,317995105,2715,2715,2715,2715,10
20230713,121100,317967955,2715,2715,2715,2715,0
20230713,121000,317967955,2715,2715,2715,2715,0
20230713,120900,317967955,2715,2715,2715,2715,1
20230713,120800,317965240,2710,2710,2710,2710,0
20230713,120700,317965240,2710,2710,2710,2710,0
20230713,120600,317965240,2710,2710,2710,2710,0
20230713,120500,317965240,2710,2710,2710,2710,283
20230713,120400,317198310,2715,2715,2715,2715,0
20230713,120300,317198310,2715,2715,2715,2715,0
20230713,120200,317198310,2715,2715,2715,2715,37
20230713,120100,317097855,2715,2715,2715,2715,50
20230713,120000,316962105,2715,2715,2715,2715,10
20230713,115900,316934955,2715,2715,2715,2715,200
20230713,115800,316391955,2715,2715,2715,2715,45
20230713,115700,316269780,2715,2715,2715,2715,0
20230713,115600,316269780,2715,2715,2715,2715,0
20230713,115500,316269780,2715,2715,2715,2715,0
20230713,115400,316269780,2715,2710,2715,2710,20
20230713,115300,316215490,2715,2710,2715,2710,2
20230713,115200,316210065,2710,2705,2710,2705,59
20230713,115100,316050465,2710,2710,2710,2710,99
20230713,115000,315782175,2715,2715,2715,2715,0
20230713,114900,315782175,2715,2715,2715,2715,0
20230713,114800,315782175,2715,2715,2715,2715,0
20230713,114700,315782175,2715,2715,2715,2715,0
20230713,114600,315782175,2715,2715,2715,2715,0
20230713,114500,315782175,2715,2715,2715,2715,31
20230713,114400,315698010,2715,2715,2715,2715,0
20230713,114300,315698010,2715,2715,2715,2715,1
20230713,114200,315695295,2705,2705,2705,2705,0
20230713,114100,315695295,2705,2700,2705,2700,2551
20230713,114000,308802680,2705,2705,2705,2705,3944
20230713,113900,298134160,2710,2710,2710,2710,0
20230713,113800,298134160,2710,2715,2715,2710,479
20230713,113700,296835835,2715,2715,2715,2715,1
20230713,113600,296833120,2710,2710,2710,2710,0
20230713,113500,296833120,2710,2710,2710,2710,2
20230713,113400,296827700,2705,2710,2710,2705,73
20230713,113300,296630185,2710,2710,2710,2710,90
20230713,113200,296386285,2705,2715,2715,2705,2017
20230713,113100,290930290,2705,2705,2705,2705,314
20230713,113000,290080920,2710,2715,2715,2710,1611
20230713,112900,285714425,2720,2740,2740,2720,117
20230713,112800,285395885,2745,2745,2745,2745,0
20230713,112700,285395885,2745,2745,2745,2745,0
20230713,112600,285395885,2745,2745,2745,2745,0
20230713,112500,285395885,2745,2745,2745,2745,78
20230713,112400,285181775,2730,2725,2730,2725,615
20230713,112300,283502895,2725,2725,2725,2725,0
20230713,112200,283502895,2725,2725,2725,2725,1
20230713,112100,283500170,2725,2725,2725,2725,13
20230713,112000,283464745,2725,2725,2725,2725,166
20230713,111900,283012395,2725,2725,2725,2725,174
20230713,111800,282538245,2725,2725,2725,2725,0
20230713,111700,282538245,2725,2725,2725,2725,0
20230713,111600,282538245,2725,2725,2725,2725,0
20230713,111500,282538245,2725,2725,2725,2725,32
20230713,111400,282451045,2725,2725,2725,2725,0
20230713,111300,282451045,2725,2725,2725,2725,10
20230713,111200,282423795,2725,2720,2725,2720,21
20230713,111100,282366670,2705,2705,2705,2705,2
20230713,111000,282361260,2730,2705,2730,2705,1501
20230713,110900,278265700,2705,2705,2705,2705,0
20230713,110800,278265700,2705,2705,2705,2705,0
20230713,110700,278265700,2705,2715,2715,2705,222
20230713,110600,277664750,2715,2715,2715,2715,225
20230713,110500,277053875,2725,2725,2725,2725,0
20230713,110400,277053875,2725,2725,2725,2725,142
20230713,110300,276666925,2725,2725,2725,2725,129
20230713,110200,276315400,2720,2720,2720,2720,0
20230713,110100,276315400,2720,2720,2720,2720,59
20230713,110000,276154920,2730,2730,2730,2730,1079
20230713,105900,273209250,2730,2730,2730,2730,1
20230713,105800,273206520,2730,2730,2730,2730,0
20230713,105700,273206520,2730,2730,2730,2730,0
20230713,105600,273206520,2730,2730,2730,2730,0
20230713,105500,273206520,2730,2730,2730,2730,14
20230713,105400,273168300,2730,2730,2730,2730,0
20230713,105300,273168300,2730,2730,2730,2730,8
20230713,105200,273146460,2730,2730,2730,2730,0
20230713,105100,273146460,2730,2730,2730,2730,1
20230713,105000,273143730,2730,2730,2730,2730,0
20230713,104900,273143730,2730,2730,2730,2730,0
20230713,104800,273143730,2730,2730,2730,2730,570
20230713,104700,271587630,2730,2730,2730,2730,7
20230713,104600,271568520,2730,2730,2730,2730,133
20230713,104500,271205430,2730,2730,2730,2730,36
20230713,104400,271107150,2720,2720,2720,2720,0
20230713,104300,271107150,2720,2720,2720,2720,0
20230713,104200,271107150,2720,2720,2720,2720,0
20230713,104100,271107150,2720,2720,2720,2720,811
20230713,104000,268901230,2720,2720,2720,2720,4
20230713,103900,268890350,2720,2720,2720,2720,10
20230713,103800,268863150,2720,2720,2720,2720,0
20230713,103700,268863150,2720,2720,2720,2720,0
20230713,103600,268863150,2720,2720,2720,2720,0
20230713,103500,268863150,2720,2720,2720,2720,10
20230713,103400,268835950,2720,2720,2720,2720,10
20230713,103300,268808750,2720,2720,2720,2720,0
20230713,103200,268808750,2720,2720,2720,2720,600
20230713,103100,267176750,2725,2725,2725,2725,600
20230713,103000,265541750,2730,2730,2730,2730,16
20230713,102900,265498070,2730,2730,2730,2730,0
20230713,102800,265498070,2730,2730,2730,2730,315
20230713,102700,264638120,2730,2730,2730,2730,0
20230713,102600,264638120,2730,2730,2730,2730,0
20230713,102500,264638120,2730,2730,2730,2730,2
20230713,102400,264632660,2750,2745,2750,2745,1005
20230713,102300,261873910,2745,2740,2745,2725,277
20230713,102200,261116175,2750,2750,2750,2750,0
20230713,102100,261116175,2750,2740,2750,2740,167
20230713,102000,260658575,2740,2740,2740,2740,1
20230713,101900,260655835,2740,2740,2740,2740,1000
20230713,101800,257915835,2740,2730,2740,2730,1368
20230713,101700,254175455,2725,2725,2725,2725,4252
20230713,101600,242588755,2725,2725,2725,2725,370
20230713,101500,241580505,2725,2725,2725,2725,15
20230713,101400,241539630,2725,2720,2725,2720,2187
20230713,101300,235589240,2720,2720,2720,2720,1
20230713,101200,235586520,2710,2710,2710,2710,0
20230713,101100,235586520,2710,2710,2710,2710,3
20230713,101000,235578390,2710,2710,2710,2710,1
20230713,100900,235575680,2715,2715,2715,2715,0
20230713,100800,235575680,2715,2715,2715,2700,85
20230713,100700,235345880,2715,2715,2715,2715,0
20230713,100600,235345880,2715,2715,2715,2715,2
20230713,100500,235340450,2715,2715,2715,2715,0
20230713,100400,235340450,2715,2700,2715,2700,909
20230713,100300,232886000,2700,2710,2710,2700,1300
20230713,100200,229375450,2720,2720,2720,2720,0
20230713,100100,229375450,2720,2720,2720,2720,0
20230713,100000,229375450,2720,2725,2725,2710,131
20230713,095900,229019600,2710,2720,2720,2710,1086
20230713,095800,226071400,2730,2730,2730,2730,5
20230713,095700,226057750,2730,2730,2730,2730,25
20230713,095600,225989500,2730,2730,2730,2730,102
20230713,095500,225711040,2720,2730,2730,2720,1643
20230713,095400,221231350,2725,2730,2730,2725,712
20230713,095300,219291145,2730,2730,2730,2730,257
20230713,095200,218589535,2735,2735,2735,2735,0
20230713,095100,218589535,2735,2730,2735,2730,31
20230713,095000,218504900,2730,2730,2730,2730,90
20230713,094900,218259200,2745,2745,2745,2745,1086
20230713,094800,215278130,2745,2740,2745,2740,274
20230713,094700,214527000,2745,2730,2750,2730,4017
20230713,094600,203528160,2725,2720,2725,2720,8867
20230713,094500,179384895,2710,2700,2710,2700,6654
20230713,094400,161370180,2700,2700,2700,2700,1001
20230713,094300,158667480,2700,2700,2700,2700,30
20230713,094200,158586480,2700,2705,2705,2700,120
20230713,094100,158262380,2705,2705,2705,2705,0
20230713,094000,158262380,2705,2705,2705,2705,0
20230713,093900,158262380,2705,2705,2705,2705,0
20230713,093800,158262380,2705,2705,2705,2705,9
20230713,093700,158238035,2705,2700,2705,2695,757
20230713,093600,156197170,2700,2700,2700,2700,0
20230713,093500,156197170,2700,2700,2700,2700,0
20230713,093400,156197170,2700,2710,2710,2700,81
20230713,093300,155978460,2710,2710,2710,2710,19
20230713,093200,155926970,2720,2720,2720,2720,1
20230713,093100,155924250,2720,2710,2720,2710,3
20230713,093000,155916110,2710,2710,2710,2710,1103
20230713,092900,152926980,2720,2720,2720,2720,0
20230713,092800,152926980,2720,2720,2720,2720,0
20230713,092700,152926980,2720,2695,2720,2695,914
20230713,092600,150463725,2695,2705,2720,2695,1948
20230713,092500,145205170,2700,2710,2710,2695,1604
20230713,092400,140874035,2710,2720,2725,2710,1019
20230713,092300,138102430,2720,2720,2720,2720,6
20230713,092200,138086110,2720,2725,2725,2720,896
20230713,092100,135648925,2725,2720,2725,2720,18
20230713,092000,135599925,2720,2720,2720,2720,40
20230713,091900,135491125,2720,2720,2720,2720,0
20230713,091800,135491125,2720,2720,2720,2720,100
20230713,091700,135219125,2740,2710,2740,2710,3086
20230713,091600,126814315,2705,2700,2705,2700,1320
20230713,091500,123246070,2700,2700,2700,2700,15
20230713,091400,123205570,2700,2700,2700,2700,511
20230713,091300,121825870,2695,2700,2700,2695,503
20230713,091200,120470270,2695,2705,2705,2695,2
20230713,091100,120464870,2705,2695,2705,2695,1150
20230713,091000,117364120,2695,2695,2695,2695,0
20230713,090900,117364120,2695,2700,2705,2695,3966
20230713,090800,106666825,2695,2695,2700,2685,2338
20230713,090700,100374135,2695,2695,2695,2690,2022
20230713,090600,94934920,2695,2690,2695,2690,1229
20230713,090500,91627765,2690,2680,2690,2665,3410
20230713,090400,82472640,2675,2675,2685,2660,9812
20230713,090300,56300125,2655,2680,2680,2650,8514
20230713,090200,33663290,2690,2695,2700,2680,7510
20230713,090100,13427970,2700,2710,2710,2695,2381
20230713,090000,6987915,2710,2745,2745,2710,2560