KissMeData/067390/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,193300,3695567875,2880,2880,2880,2880,4765
20230711,193200,3695567875,2880,2880,2880,2880,0
20230711,193100,3695567875,2880,2880,2880,2880,0
20230711,193000,3695567875,2880,2880,2880,2880,0
20230711,192900,3695567875,2880,2880,2880,2880,0
20230711,192800,3695567875,2880,2880,2880,2880,0
20230711,192700,3695567875,2880,2880,2880,2880,0
20230711,192600,3695567875,2880,2880,2880,2880,0
20230711,192500,3695567875,2880,2880,2880,2880,0
20230711,192400,3695567875,2880,2880,2880,2880,0
20230711,192300,3695567875,2880,2880,2880,2880,0
20230711,192200,3695567875,2880,2880,2880,2880,0
20230711,192100,3695567875,2880,2880,2880,2880,0
20230711,192000,3695567875,2880,2880,2880,2880,0
20230711,191900,3695567875,2880,2880,2880,2880,0
20230711,191800,3695567875,2880,2880,2880,2880,0
20230711,191700,3695567875,2880,2880,2880,2880,0
20230711,191600,3695567875,2880,2880,2880,2880,0
20230711,191500,3695567875,2880,2880,2880,2880,0
20230711,191400,3695567875,2880,2880,2880,2880,0
20230711,191300,3695567875,2880,2880,2880,2880,0
20230711,191200,3695567875,2880,2880,2880,2880,0
20230711,191100,3695567875,2880,2880,2880,2880,0
20230711,191000,3695567875,2880,2880,2880,2880,0
20230711,190900,3695567875,2880,2880,2880,2880,0
20230711,190800,3695567875,2880,2880,2880,2880,0
20230711,190700,3695567875,2880,2880,2880,2880,0
20230711,190600,3695567875,2880,2880,2880,2880,0
20230711,190500,3695567875,2880,2880,2880,2880,0
20230711,190400,3695567875,2880,2880,2880,2880,0
20230711,190300,3695567875,2880,2880,2880,2880,4765
20230711,190200,3695567875,2880,2880,2880,2880,0
20230711,190100,3695567875,2880,2880,2880,2880,0
20230711,190000,3695567875,2880,2880,2880,2880,0
20230711,185900,3695567875,2880,2880,2880,2880,0
20230711,185800,3695567875,2880,2880,2880,2880,0
20230711,185700,3695567875,2880,2880,2880,2880,0
20230711,185600,3695567875,2880,2880,2880,2880,0
20230711,185500,3695567875,2880,2880,2880,2880,0
20230711,185400,3695567875,2880,2880,2880,2880,0
20230711,185300,3695567875,2880,2880,2880,2880,0
20230711,185200,3695567875,2880,2880,2880,2880,0
20230711,185100,3695567875,2880,2880,2880,2880,0
20230711,185000,3695567875,2880,2880,2880,2880,0
20230711,184900,3695567875,2880,2880,2880,2880,0
20230711,184800,3695567875,2880,2880,2880,2880,0
20230711,184700,3695567875,2880,2880,2880,2880,0
20230711,184600,3695567875,2880,2880,2880,2880,0
20230711,184500,3695567875,2880,2880,2880,2880,0
20230711,184400,3695567875,2880,2880,2880,2880,0
20230711,184300,3695567875,2880,2880,2880,2880,0
20230711,184200,3695567875,2880,2880,2880,2880,0
20230711,184100,3695567875,2880,2880,2880,2880,0
20230711,184000,3695567875,2880,2880,2880,2880,0
20230711,183900,3695567875,2880,2880,2880,2880,0
20230711,183800,3695567875,2880,2880,2880,2880,0
20230711,183700,3695567875,2880,2880,2880,2880,0
20230711,183600,3695567875,2880,2880,2880,2880,0
20230711,183500,3695567875,2880,2880,2880,2880,0
20230711,183400,3695567875,2880,2880,2880,2880,0
20230711,183300,3695567875,2880,2880,2880,2880,4765
20230711,183200,3695567875,2880,2880,2880,2880,0
20230711,183100,3695567875,2880,2880,2880,2880,0
20230711,183000,3695567875,2880,2880,2880,2880,0
20230711,182900,3695567875,2880,2880,2880,2880,0
20230711,182800,3695567875,2880,2880,2880,2880,0
20230711,182700,3695567875,2880,2880,2880,2880,0
20230711,182600,3695567875,2880,2880,2880,2880,0
20230711,182500,3695567875,2880,2880,2880,2880,0
20230711,182400,3695567875,2880,2880,2880,2880,0
20230711,182300,3695567875,2880,2880,2880,2880,0
20230711,182200,3695567875,2880,2880,2880,2880,0
20230711,182100,3695567875,2880,2880,2880,2880,0
20230711,182000,3695567875,2880,2880,2880,2880,0
20230711,181900,3695567875,2880,2880,2880,2880,0
20230711,181800,3695567875,2880,2880,2880,2880,0
20230711,181700,3695567875,2880,2880,2880,2880,0
20230711,181600,3695567875,2880,2880,2880,2880,0
20230711,181500,3695567875,2880,2880,2880,2880,0
20230711,181400,3695567875,2880,2880,2880,2880,0
20230711,181300,3695567875,2880,2880,2880,2880,0
20230711,181200,3695567875,2880,2880,2880,2880,0
20230711,181100,3695567875,2880,2880,2880,2880,0
20230711,181000,3695567875,2880,2880,2880,2880,0
20230711,180900,3695567875,2880,2880,2880,2880,0
20230711,180800,3695567875,2880,2880,2880,2880,0
20230711,180700,3695567875,2880,2880,2880,2880,0
20230711,180600,3695567875,2880,2880,2880,2880,0
20230711,180500,3695567875,2880,2880,2880,2880,0
20230711,180400,3695567875,2880,2880,2880,2880,0
20230711,180300,3695567875,2880,2880,2880,2880,4765
20230711,180200,3695567875,2880,2880,2880,2880,0
20230711,180100,3695567875,2880,2880,2880,2880,0
20230711,180000,3695567875,2880,2880,2880,2880,0
20230711,175900,3695567875,2880,2880,2880,2880,0
20230711,175800,3695567875,2880,2880,2880,2880,0
20230711,175700,3695567875,2880,2880,2880,2880,0
20230711,175600,3695567875,2880,2880,2880,2880,0
20230711,175500,3695567875,2880,2880,2880,2880,0
20230711,175400,3695567875,2880,2880,2880,2880,0
20230711,175300,3695567875,2880,2880,2880,2880,0
20230711,175200,3695567875,2880,2880,2880,2880,0
20230711,175100,3695567875,2880,2880,2880,2880,0
20230711,175000,3695567875,2880,2880,2880,2880,0
20230711,174900,3695567875,2880,2880,2880,2880,0
20230711,174800,3695567875,2880,2880,2880,2880,0
20230711,174700,3695567875,2880,2880,2880,2880,0
20230711,174600,3695567875,2880,2880,2880,2880,0
20230711,174500,3695567875,2880,2880,2880,2880,0
20230711,174400,3695567875,2880,2880,2880,2880,0
20230711,174300,3695567875,2880,2880,2880,2880,0
20230711,174200,3695567875,2880,2880,2880,2880,0
20230711,174100,3695567875,2880,2880,2880,2880,0
20230711,174000,3695567875,2880,2880,2880,2880,0
20230711,173900,3695567875,2880,2880,2880,2880,0
20230711,173800,3695567875,2880,2880,2880,2880,0
20230711,173700,3695567875,2880,2880,2880,2880,0
20230711,173600,3695567875,2880,2880,2880,2880,0
20230711,173500,3695567875,2880,2880,2880,2880,0
20230711,173400,3695567875,2880,2880,2880,2880,0
20230711,173300,3695567875,2880,2880,2880,2880,4765
20230711,173200,3695567875,2880,2880,2880,2880,0
20230711,173100,3695567875,2880,2880,2880,2880,0
20230711,173000,3695567875,2880,2880,2880,2880,0
20230711,172900,3695567875,2880,2880,2880,2880,0
20230711,172800,3695567875,2880,2880,2880,2880,0
20230711,172700,3695567875,2880,2880,2880,2880,0
20230711,172600,3695567875,2880,2880,2880,2880,0
20230711,172500,3695567875,2880,2880,2880,2880,0
20230711,172400,3695567875,2880,2880,2880,2880,0
20230711,172300,3695567875,2880,2880,2880,2880,0
20230711,172200,3695567875,2880,2880,2880,2880,0
20230711,172100,3695567875,2880,2880,2880,2880,0
20230711,172000,3695567875,2880,2880,2880,2880,0
20230711,171900,3695567875,2880,2880,2880,2880,0
20230711,171800,3695567875,2880,2880,2880,2880,0
20230711,171700,3695567875,2880,2880,2880,2880,0
20230711,171600,3695567875,2880,2880,2880,2880,0
20230711,171500,3695567875,2880,2880,2880,2880,0
20230711,171400,3695567875,2880,2880,2880,2880,0
20230711,171300,3695567875,2880,2880,2880,2880,0
20230711,171200,3695567875,2880,2880,2880,2880,0
20230711,171100,3695567875,2880,2880,2880,2880,0
20230711,171000,3695567875,2880,2880,2880,2880,0
20230711,170900,3695567875,2880,2880,2880,2880,0
20230711,170800,3695567875,2880,2880,2880,2880,0
20230711,170700,3695567875,2880,2880,2880,2880,0
20230711,170600,3695567875,2880,2880,2880,2880,0
20230711,170500,3695567875,2880,2880,2880,2880,0
20230711,170400,3695567875,2880,2880,2880,2880,0
20230711,170300,3695567875,2880,2880,2880,2880,4765
20230711,170200,3695567875,2880,2880,2880,2880,0
20230711,170100,3695567875,2880,2880,2880,2880,0
20230711,170000,3695567875,2880,2880,2880,2880,0
20230711,165900,3695567875,2880,2880,2880,2880,0
20230711,165800,3695567875,2880,2880,2880,2880,0
20230711,165700,3695567875,2880,2880,2880,2880,0
20230711,165600,3695567875,2880,2880,2880,2880,0
20230711,165500,3695567875,2880,2880,2880,2880,0
20230711,165400,3695567875,2880,2880,2880,2880,0
20230711,165300,3695567875,2880,2880,2880,2880,0
20230711,165200,3695567875,2880,2880,2880,2880,0
20230711,165100,3695567875,2880,2880,2880,2880,0
20230711,165000,3695567875,2880,2880,2880,2880,0
20230711,164900,3695567875,2880,2880,2880,2880,0
20230711,164800,3695567875,2880,2880,2880,2880,0
20230711,164700,3695567875,2880,2880,2880,2880,0
20230711,164600,3695567875,2880,2880,2880,2880,0
20230711,164500,3695567875,2880,2880,2880,2880,0
20230711,164400,3695567875,2880,2880,2880,2880,0
20230711,164300,3695567875,2880,2880,2880,2880,0
20230711,164200,3695567875,2880,2880,2880,2880,0
20230711,164100,3695567875,2880,2880,2880,2880,0
20230711,164000,3695567875,2880,2880,2880,2880,0
20230711,163900,3695567875,2880,2880,2880,2880,0
20230711,163800,3695567875,2880,2880,2880,2880,0
20230711,163700,3695567875,2880,2880,2880,2880,0
20230711,163600,3695567875,2880,2880,2880,2880,0
20230711,163500,3695567875,2880,2880,2880,2880,0
20230711,163400,3695567875,2880,2880,2880,2880,0
20230711,163300,3695567875,2880,2880,2880,2880,4765
20230711,163200,3695567875,2880,2880,2880,2880,0
20230711,163100,3695567875,2880,2880,2880,2880,0
20230711,163000,3695567875,2880,2880,2880,2880,0
20230711,162900,3695567875,2880,2880,2880,2880,0
20230711,162800,3695567875,2880,2880,2880,2880,0
20230711,162700,3695567875,2880,2880,2880,2880,0
20230711,162600,3695567875,2880,2880,2880,2880,0
20230711,162500,3695567875,2880,2880,2880,2880,0
20230711,162400,3695567875,2880,2880,2880,2880,0
20230711,162300,3695567875,2880,2880,2880,2880,0
20230711,162200,3695567875,2880,2880,2880,2880,0
20230711,162100,3695567875,2880,2880,2880,2880,0
20230711,162000,3695567875,2880,2880,2880,2880,0
20230711,161900,3695567875,2880,2880,2880,2880,0
20230711,161800,3695567875,2880,2880,2880,2880,0
20230711,161700,3695567875,2880,2880,2880,2880,0
20230711,161600,3695567875,2880,2880,2880,2880,0
20230711,161500,3695567875,2880,2880,2880,2880,0
20230711,161400,3695567875,2880,2880,2880,2880,0
20230711,161300,3695567875,2880,2880,2880,2880,0
20230711,161200,3695567875,2880,2880,2880,2880,0
20230711,161100,3695567875,2880,2880,2880,2880,0
20230711,161000,3695567875,2880,2880,2880,2880,0
20230711,160900,3695567875,2880,2880,2880,2880,0
20230711,160800,3695567875,2880,2880,2880,2880,0
20230711,160700,3695567875,2880,2880,2880,2880,0
20230711,160600,3695567875,2880,2880,2880,2880,0
20230711,160500,3695567875,2880,2880,2880,2880,0
20230711,160400,3695567875,2880,2880,2880,2880,0
20230711,160300,3695567875,2880,2880,2880,2880,4765
20230711,160200,3695567875,2880,2880,2880,2880,0
20230711,160100,3695567875,2880,2880,2880,2880,0
20230711,160000,3695567875,2880,2880,2880,2880,0
20230711,155900,3695567875,2880,2880,2880,2880,0
20230711,155800,3695567875,2880,2880,2880,2880,0
20230711,155700,3695567875,2880,2880,2880,2880,0
20230711,155600,3695567875,2880,2880,2880,2880,0
20230711,155500,3695567875,2880,2880,2880,2880,0
20230711,155400,3695567875,2880,2880,2880,2880,0
20230711,155300,3695567875,2880,2880,2880,2880,0
20230711,155200,3695567875,2880,2880,2880,2880,0
20230711,155100,3695567875,2880,2880,2880,2880,0
20230711,155000,3695567875,2880,2880,2880,2880,0
20230711,154900,3695567875,2880,2880,2880,2880,0
20230711,154800,3695567875,2880,2880,2880,2880,0
20230711,154700,3695567875,2880,2880,2880,2880,0
20230711,154600,3695567875,2880,2880,2880,2880,0
20230711,154500,3695567875,2880,2880,2880,2880,0
20230711,154400,3695567875,2880,2880,2880,2880,0
20230711,154300,3695567875,2880,2880,2880,2880,0
20230711,154200,3695567875,2880,2880,2880,2880,0
20230711,154100,3695567875,2880,2880,2880,2880,0
20230711,154000,3695567875,2880,2880,2880,2880,0
20230711,153900,3695567875,2880,2880,2880,2880,0
20230711,153800,3695567875,2880,2880,2880,2880,0
20230711,153700,3695567875,2880,2880,2880,2880,0
20230711,153600,3695567875,2880,2880,2880,2880,0
20230711,153500,3695567875,2880,2880,2880,2880,0
20230711,153400,3695567875,2880,2880,2880,2880,0
20230711,153300,3695567875,2880,2880,2880,2880,4765
20230711,153200,3695567875,2880,2880,2880,2880,0
20230711,153100,3695567875,2880,2880,2880,2880,0
20230711,153000,3695567875,2880,2880,2880,2880,4765
20230711,152900,3681844675,2850,2850,2850,2850,0
20230711,152800,3681844675,2850,2850,2850,2850,0
20230711,152700,3681844675,2850,2850,2850,2850,0
20230711,152600,3681844675,2850,2850,2850,2850,0
20230711,152500,3681844675,2850,2850,2850,2850,0
20230711,152400,3681844675,2850,2850,2850,2850,0
20230711,152300,3681844675,2850,2850,2850,2850,0
20230711,152200,3681844675,2850,2850,2850,2850,0
20230711,152100,3681844675,2850,2850,2850,2850,0
20230711,152000,3681844675,2850,2850,2850,2850,0
20230711,151900,3681844675,2850,2885,2885,2850,5594
20230711,151800,3665848835,2885,2880,2885,2880,52
20230711,151700,3665699070,2895,2890,2895,2890,382
20230711,151600,3664593915,2890,2890,2890,2890,1017
20230711,151500,3661654785,2890,2885,2890,2880,2574
20230711,151400,3654226555,2880,2880,2885,2865,424
20230711,151300,3653005730,2885,2855,2885,2850,2147
20230711,151200,3646863385,2850,2885,2885,2850,4484
20230711,151100,3634039145,2890,2890,2890,2890,1219
20230711,151000,3630516235,2890,2895,2895,2890,3781
20230711,150900,3619586185,2895,2900,2900,2890,165
20230711,150800,3619108815,2905,2910,2910,2905,550
20230711,150700,3617509315,2890,2900,2910,2890,2150
20230711,150600,3611265225,2900,2890,2900,2865,5394
20230711,150500,3595716630,2890,2895,2900,2890,613
20230711,150400,3593940055,2895,2900,2900,2895,43
20230711,150300,3593815360,2895,2895,2895,2895,622
20230711,150200,3592014670,2895,2895,2895,2895,500
20230711,150100,3590567170,2905,2905,2905,2905,0
20230711,150000,3590567170,2905,2890,2905,2890,193
20230711,145900,3590008170,2890,2890,2905,2890,747
20230711,145800,3587848335,2890,2890,2890,2890,1160
20230711,145700,3584495935,2895,2880,2910,2880,2037
20230711,145600,3578593480,2870,2890,2890,2860,4288
20230711,145500,3566280575,2890,2890,2890,2890,365
20230711,145400,3565225725,2885,2885,2885,2885,0
20230711,145300,3565225725,2885,2885,2885,2885,221
20230711,145200,3564588140,2885,2885,2885,2885,100
20230711,145100,3564299640,2890,2890,2890,2890,799
20230711,145000,3561990530,2890,2890,2890,2890,193
20230711,144900,3561432760,2890,2900,2900,2890,1385
20230711,144800,3557422835,2900,2890,2900,2890,46
20230711,144700,3557289640,2890,2890,2890,2890,3
20230711,144600,3557280970,2895,2895,2895,2895,0
20230711,144500,3557280970,2895,2890,2895,2890,259
20230711,144400,3556531330,2875,2880,2880,2875,501
20230711,144300,3555089655,2895,2880,2895,2875,381
20230711,144200,3553989215,2880,2880,2895,2880,377
20230711,144100,3552900110,2880,2900,2900,2880,416
20230711,144000,3551700940,2900,2900,2900,2900,600
20230711,143900,3549960940,2940,2910,2940,2910,2000
20230711,143800,3544109610,2910,2905,2910,2905,900
20230711,143700,3541493110,2910,2910,2910,2910,0
20230711,143600,3541493110,2910,2905,2910,2875,2069
20230711,143500,3535495910,2910,2910,2910,2910,0
20230711,143400,3535495910,2910,2910,2910,2910,0
20230711,143300,3535495910,2910,2880,2910,2880,723
20230711,143200,3533399360,2880,2890,2890,2880,185
20230711,143100,3532865020,2890,2910,2910,2890,494
20230711,143000,3531433125,2910,2910,2910,2910,5
20230711,142900,3531418575,2910,2920,2920,2910,7
20230711,142800,3531398185,2920,2910,2920,2910,108
20230711,142700,3531083360,2910,2900,2910,2900,100
20230711,142600,3530793020,2905,2905,2905,2905,0
20230711,142500,3530793020,2905,2905,2905,2905,808
20230711,142400,3528445780,2905,2905,2905,2905,57
20230711,142300,3528280195,2910,2910,2910,2910,0
20230711,142200,3528280195,2910,2905,2910,2905,1576
20230711,142100,3523694785,2905,2905,2905,2905,40
20230711,142000,3523578585,2905,2910,2910,2880,302
20230711,141900,3522708155,2880,2895,2895,2880,498
20230711,141800,3521270865,2895,2905,2910,2895,1168
20230711,141700,3517885395,2905,2900,2905,2900,207
20230711,141600,3517284310,2890,2900,2900,2890,258
20230711,141500,3516538060,2900,2905,2905,2890,6
20230711,141400,3516520695,2895,2900,2900,2865,2060
20230711,141300,3510591120,2905,2905,2905,2905,1155
20230711,141200,3507235845,2920,2920,2920,2920,240
20230711,141100,3506535045,2905,2910,2910,2905,6985
20230711,141000,3486210065,2910,2920,2920,2910,5000
20230711,140900,3471652905,2950,2930,2950,2915,1354
20230711,140800,3467668470,2930,2925,2930,2910,2321
20230711,140700,3460871590,2930,2930,2930,2930,12
20230711,140600,3460836430,2950,2930,2950,2925,603
20230711,140500,3459066595,2930,2930,2935,2930,817
20230711,140400,3456669975,2915,2920,2920,2915,116
20230711,140300,3456331825,2915,2915,2915,2915,50
20230711,140200,3456186075,2915,2915,2915,2915,1356
20230711,140100,3452233335,2915,2915,2915,2915,213
20230711,140000,3451612440,2910,2910,2915,2910,173
20230711,135900,3451108900,2915,2915,2915,2915,116
20230711,135800,3450770760,2915,2915,2915,2915,3
20230711,135700,3450762015,2915,2915,2915,2915,240
20230711,135600,3450062415,2915,2925,2930,2915,79
20230711,135500,3449831820,2935,2915,2935,2915,2
20230711,135400,3449825970,2915,2915,2935,2915,511
20230711,135300,3448332285,2915,2925,2940,2915,1211
20230711,135200,3444796195,2925,2945,2965,2925,2585
20230711,135100,3437178890,2940,2950,2950,2940,1699
20230711,135000,3432183810,2950,2950,2950,2940,255
20230711,134900,3431432860,2950,2930,2950,2930,2288
20230711,134800,3424703630,2930,2930,2930,2920,349
20230711,134700,3423681260,2930,2930,2930,2930,317
20230711,134600,3422752450,2930,2930,2930,2930,70
20230711,134500,3422547350,2935,2930,2935,2930,412
20230711,134400,3421339645,2930,2925,2930,2920,1522
20230711,134300,3416891555,2920,2920,2920,2920,445
20230711,134200,3415592155,2920,2915,2920,2905,584
20230711,134100,3413889010,2910,2905,2910,2905,2189
20230711,134000,3407519045,2905,2910,2910,2905,214
20230711,133900,3406896805,2910,2910,2910,2910,63
20230711,133800,3406713475,2915,2915,2915,2915,547
20230711,133700,3405118970,2920,2910,2920,2910,3124
20230711,133600,3396004900,2865,2890,2905,2865,5124
20230711,133500,3381210130,2890,2890,2890,2890,0
20230711,133400,3381210130,2890,2890,2890,2890,4
20230711,133300,3381198570,2920,2920,2920,2920,0
20230711,133200,3381198570,2920,2890,2930,2880,646
20230711,133100,3379318525,2890,2890,2910,2890,1256
20230711,133000,3375688150,2890,2920,2920,2880,212
20230711,132900,3375073660,2920,2920,2920,2920,184
20230711,132800,3374536380,2920,2925,2925,2920,151
20230711,132700,3374095055,2925,2920,2925,2920,38
20230711,132600,3373983995,2920,2920,2920,2920,50
20230711,132500,3373837995,2930,2915,2930,2915,458
20230711,132400,3372497465,2915,2910,2915,2910,59
20230711,132300,3372325525,2900,2950,2950,2860,11430
20230711,132200,3339351795,2950,2935,2950,2935,363
20230711,132100,3338280975,2935,2955,2955,2935,1186
20230711,132000,3334791605,2955,2940,2960,2940,4779
20230711,131900,3320740560,2940,2950,2950,2940,260
20230711,131800,3319974405,2960,2965,2965,2960,708
20230711,131700,3317876735,2970,2970,2970,2965,3868
20230711,131600,3306389910,2965,2955,2965,2955,1824
20230711,131500,3300984695,2955,2930,2955,2930,931
20230711,131400,3298240320,2925,2925,2940,2920,2034
20230711,131300,3292278615,2920,2935,2945,2920,215
20230711,131200,3291647910,2940,2925,2945,2925,6825
20230711,131100,3271574510,2945,2940,2945,2940,479
20230711,131000,3270165605,2935,2930,2935,2925,3191
20230711,130900,3260828165,2930,2925,2930,2925,613
20230711,130800,3259034135,2925,2905,2925,2905,3088
20230711,130700,3250011970,2895,2895,2895,2895,5
20230711,130600,3249997495,2895,2895,2900,2890,996
20230711,130500,3247114105,2895,2910,2910,2895,4407
20230711,130400,3234348110,2900,2895,2915,2895,666
20230711,130300,3232418175,2915,2905,2920,2890,369
20230711,130200,3231347495,2905,2900,2905,2900,31
20230711,130100,3231257590,2920,2925,2925,2900,3037
20230711,130000,3222427265,2925,2945,2945,2925,1149
20230711,125900,3219065000,2945,2945,2945,2945,0
20230711,125800,3219065000,2945,2925,2945,2925,255
20230711,125700,3218318335,2925,2925,2945,2925,298
20230711,125600,3217446645,2925,2945,2945,2925,354
20230711,125500,3216407660,2945,2940,2945,2925,3265
20230711,125400,3206813470,2945,2940,2960,2940,33
20230711,125300,3206716375,2940,2965,2970,2940,11242
20230711,125200,3173508080,2970,2950,2970,2950,1291
20230711,125100,3169683130,2965,2960,2965,2950,644
20230711,125000,3167775455,2970,2960,2975,2950,1266
20230711,124900,3164024270,2960,2955,2980,2950,2777
20230711,124800,3155797550,2945,2945,2945,2945,1
20230711,124700,3155794605,2940,2920,2960,2920,5446
20230711,124600,3139768210,2920,2940,2940,2920,7204
20230711,124500,3118664150,2940,2945,2950,2940,827
20230711,124400,3116229090,2950,2940,2950,2930,816
20230711,124300,3113831460,2945,2980,2985,2945,1795
20230711,124200,3108525445,2980,2960,2990,2945,9946
20230711,124100,3078940870,2960,2950,2960,2940,4840
20230711,124000,3064674600,2950,2925,2950,2920,3646
20230711,123900,3053967100,2925,2915,2930,2915,749
20230711,123800,3051776260,2915,2915,2915,2905,3021
20230711,123700,3042976875,2915,2955,2955,2915,2324
20230711,123600,3036150885,2955,2910,2955,2905,10974
20230711,123500,3003882970,2905,2885,2920,2885,3714
20230711,123400,2993088985,2885,2890,2890,2885,750
20230711,123300,2990922080,2890,2895,2900,2890,118
20230711,123200,2990580075,2895,2885,2895,2880,127
20230711,123100,2990213175,2885,2885,2885,2885,128
20230711,123000,2989843895,2880,2885,2900,2880,1713
20230711,122900,2984892290,2885,2875,2885,2875,161
20230711,122800,2984429405,2875,2875,2880,2875,101
20230711,122700,2984139025,2890,2890,2895,2890,2390
20230711,122600,2977230200,2895,2895,2895,2895,101
20230711,122500,2976937805,2895,2895,2895,2895,415
20230711,122400,2975736380,2895,2890,2895,2890,1955
20230711,122300,2970086350,2890,2895,2900,2890,316
20230711,122200,2969172450,2895,2870,2895,2865,1142
20230711,122100,2965873545,2885,2885,2885,2865,1357
20230711,122000,2961964005,2890,2890,2890,2890,950
20230711,121900,2959218505,2895,2900,2900,2890,2531
20230711,121800,2951881325,2905,2890,2905,2890,6030
20230711,121700,2934400105,2890,2860,2900,2860,9207
20230711,121600,2907894880,2860,2840,2860,2810,7609
20230711,121500,2886302620,2840,2860,2860,2835,689
20230711,121400,2884345450,2850,2850,2850,2850,10
20230711,121300,2884316950,2845,2865,2865,2840,1194
20230711,121200,2880922280,2865,2840,2865,2820,3182
20230711,121100,2871881850,2840,2875,2875,2815,7223
20230711,121000,2851276215,2875,2865,2880,2860,3108
20230711,120900,2842343565,2850,2835,2865,2830,3919
20230711,120800,2831161265,2835,2845,2845,2835,1812
20230711,120700,2826013260,2845,2815,2845,2815,13136
20230711,120600,2788822675,2820,2825,2825,2815,9816
20230711,120500,2761159380,2835,2830,2835,2820,5586
20230711,120400,2745388105,2830,2850,2850,2820,14281
20230711,120300,2704894155,2850,2865,2865,2850,5296
20230711,120200,2689797350,2855,2855,2865,2835,3573
20230711,120100,2679621035,2845,2850,2850,2835,3368
20230711,120000,2670040460,2840,2850,2865,2835,11000
20230711,115900,2638688695,2850,2860,2870,2825,17218
20230711,115800,2589654260,2870,2885,2885,2860,9037
20230711,115700,2563690390,2885,2895,2895,2875,10511
20230711,115600,2533385445,2895,2920,2920,2850,29099
20230711,115500,2449250345,2925,2970,2980,2910,38281
20230711,115400,2336752900,2970,2965,2990,2965,9628
20230711,115300,2308126760,2965,2975,3010,2950,39094
20230711,115200,2192247510,2970,3040,3065,2970,62646
20230711,115100,2002567560,3040,2985,3040,2960,28784
20230711,115000,1915844095,3000,2980,3045,2955,42246
20230711,114900,1788980670,2995,2980,3025,2950,35864
20230711,114800,1682224655,2980,3075,3135,2950,84734
20230711,114700,1423689150,3075,3010,3140,2980,90273
20230711,114600,1147435345,3010,2960,3115,2900,113737
20230711,114500,800470050,2950,2910,3060,2910,94286
20230711,114400,519659570,2880,2880,2880,2880,0
20230711,114300,519659570,2880,2880,2880,2880,0
20230711,114200,519659570,2880,2835,2880,2835,10800
20230711,114100,488812580,2830,2825,2830,2825,411
20230711,114000,487649455,2825,2820,2825,2820,1948
20230711,113900,482151345,2820,2820,2820,2820,1
20230711,113800,482148525,2810,2810,2810,2810,3
20230711,113700,482140095,2820,2820,2820,2820,100
20230711,113600,481858095,2820,2820,2820,2820,0
20230711,113500,481858095,2820,2820,2820,2820,1
20230711,113400,481855275,2805,2805,2805,2805,116
20230711,113300,481529895,2825,2825,2825,2825,0
20230711,113200,481529895,2825,2820,2825,2820,72
20230711,113100,481326520,2805,2825,2825,2805,6
20230711,113000,481309670,2810,2825,2825,2810,106
20230711,112900,481011480,2825,2825,2825,2825,0
20230711,112800,481011480,2825,2820,2825,2810,234
20230711,112700,480352595,2825,2820,2825,2820,183
20230711,112600,479836035,2820,2820,2820,2820,9
20230711,112500,479810655,2820,2815,2830,2815,295
20230711,112400,478978055,2820,2820,2820,2820,1
20230711,112300,478975235,2830,2830,2830,2830,50
20230711,112200,478833735,2835,2800,2835,2800,5009
20230711,112100,464662865,2800,2805,2805,2800,1579
20230711,112000,460238055,2805,2805,2805,2805,0
20230711,111900,460238055,2805,2805,2805,2805,655
20230711,111800,458400780,2805,2805,2805,2805,0
20230711,111700,458400780,2805,2805,2805,2805,100
20230711,111600,458120280,2805,2810,2810,2805,1015
20230711,111500,455268180,2825,2825,2825,2825,22
20230711,111400,455206030,2825,2825,2825,2825,0
20230711,111300,455206030,2825,2825,2825,2825,101
20230711,111200,454920705,2810,2810,2810,2810,500
20230711,111100,453515705,2830,2830,2830,2830,0
20230711,111000,453515705,2830,2820,2830,2820,374
20230711,110900,452458610,2805,2805,2805,2805,1
20230711,110800,452455805,2820,2805,2825,2805,96
20230711,110700,452184770,2805,2805,2805,2805,50
20230711,110600,452044520,2825,2810,2825,2810,419
20230711,110500,450862765,2810,2815,2815,2805,214
20230711,110400,450262120,2835,2820,2845,2820,7188
20230711,110300,429859980,2820,2800,2820,2785,5231
20230711,110200,415178325,2800,2785,2800,2780,1013
20230711,110100,412353570,2780,2780,2780,2780,133
20230711,110000,411983830,2780,2780,2780,2780,23
20230711,105900,411919890,2775,2775,2775,2775,400
20230711,105800,410809890,2775,2775,2775,2775,43
20230711,105700,410690565,2780,2775,2780,2775,1119
20230711,105600,407582255,2775,2775,2775,2775,0
20230711,105500,407582255,2775,2775,2775,2775,367
20230711,105400,406563830,2775,2775,2775,2775,180
20230711,105300,406064330,2775,2775,2775,2775,252
20230711,105200,405365030,2750,2775,2775,2750,890
20230711,105100,402910810,2785,2770,2785,2770,1674
20230711,105000,398259460,2770,2765,2770,2765,25
20230711,104900,398190245,2765,2760,2765,2760,193
20230711,104800,397657300,2755,2755,2755,2755,0
20230711,104700,397657300,2755,2755,2755,2755,100
20230711,104600,397381800,2760,2760,2760,2760,0
20230711,104500,397381800,2760,2760,2760,2760,1119
20230711,104400,394293360,2755,2755,2755,2755,152
20230711,104300,393874600,2750,2750,2750,2750,140
20230711,104200,393489600,2760,2760,2760,2760,0
20230711,104100,393489600,2760,2760,2760,2760,0
20230711,104000,393489600,2760,2760,2760,2760,216
20230711,103900,392893440,2745,2755,2755,2745,211
20230711,103800,392313245,2760,2760,2760,2760,0
20230711,103700,392313245,2760,2760,2760,2760,23
20230711,103600,392249765,2760,2745,2760,2745,278
20230711,103500,391484245,2745,2745,2745,2745,4
20230711,103400,391473265,2745,2745,2745,2745,5
20230711,103300,391459540,2745,2745,2745,2745,1
20230711,103200,391456795,2740,2745,2745,2740,989
20230711,103100,388742535,2745,2750,2750,2745,60
20230711,103000,388577810,2745,2760,2760,2745,134
20230711,102900,388209650,2745,2745,2745,2740,802
20230711,102800,386008170,2740,2745,2750,2740,744
20230711,102700,383966380,2740,2755,2755,2740,5943
20230711,102600,367621070,2760,2760,2760,2760,569
20230711,102500,366050630,2765,2770,2770,2765,590
20230711,102400,364417700,2770,2770,2770,2770,0
20230711,102300,364417700,2770,2770,2770,2770,36
20230711,102200,364317980,2770,2770,2770,2770,249
20230711,102100,363628250,2770,2775,2775,2770,729
20230711,102000,361607995,2785,2775,2785,2775,73
20230711,101900,361405330,2775,2780,2780,2775,23
20230711,101800,361341405,2780,2780,2780,2780,4245
20230711,101700,349540305,2785,2785,2785,2785,631
20230711,101600,347782970,2790,2795,2795,2790,461
20230711,101500,346494975,2800,2795,2800,2795,62
20230711,101400,346321380,2795,2795,2795,2795,1
20230711,101300,346318585,2795,2795,2795,2795,5
20230711,101200,346304610,2800,2800,2800,2800,115
20230711,101100,345982610,2800,2800,2800,2795,300
20230711,101000,345142660,2800,2790,2800,2790,234
20230711,100900,344487870,2790,2790,2790,2790,85
20230711,100800,344250720,2790,2790,2790,2790,10
20230711,100700,344222820,2790,2790,2790,2790,0
20230711,100600,344222820,2790,2790,2790,2790,0
20230711,100500,344222820,2790,2790,2790,2790,500
20230711,100400,342827820,2790,2795,2795,2790,692
20230711,100300,340896330,2795,2795,2795,2795,1107
20230711,100200,337802265,2795,2800,2800,2795,1363
20230711,100100,333988545,2800,2800,2800,2800,58
20230711,100000,333826145,2800,2800,2810,2800,199
20230711,095900,333268705,2800,2800,2800,2800,754
20230711,095800,331157505,2810,2815,2815,2800,899
20230711,095700,328627080,2830,2825,2830,2800,4475
20230711,095600,315990825,2830,2810,2835,2805,1396
20230711,095500,312056940,2805,2815,2820,2805,749
20230711,095400,309947995,2810,2820,2825,2810,3146
20230711,095300,301077385,2830,2810,2830,2810,2668
20230711,095200,293546865,2810,2810,2815,2810,462
20230711,095100,292248640,2820,2790,2820,2790,4069
20230711,095000,280855095,2790,2780,2795,2780,1501
20230711,094900,276678995,2780,2795,2795,2780,3231
20230711,094800,267656515,2795,2795,2795,2795,100
20230711,094700,267377015,2795,2785,2795,2785,2128
20230711,094600,261437255,2785,2785,2785,2785,108
20230711,094500,261136475,2780,2785,2785,2780,581
20230711,094400,259519795,2790,2795,2795,2790,685
20230711,094300,257607640,2800,2820,2820,2800,3419
20230711,094200,248004975,2830,2830,2830,2820,3009
20230711,094100,239495195,2830,2835,2850,2820,4248
20230711,094000,227418450,2835,2830,2850,2830,6059
20230711,093900,210182390,2830,2830,2830,2830,1479
20230711,093800,205996820,2830,2810,2830,2810,1636
20230711,093700,201371485,2820,2820,2825,2805,899
20230711,093600,198844015,2825,2815,2825,2800,2864
20230711,093500,190774990,2820,2820,2825,2815,1686
20230711,093400,186018340,2820,2790,2820,2790,4448
20230711,093300,173553555,2785,2785,2790,2780,509
20230711,093200,172136720,2785,2780,2795,2780,1629
20230711,093100,167601235,2785,2780,2790,2780,507
20230711,093000,166189495,2790,2785,2790,2785,74
20230711,092900,165983115,2785,2770,2785,2770,78
20230711,092800,165766250,2770,2765,2775,2765,1117
20230711,092700,162674810,2765,2775,2795,2760,1606
20230711,092600,158221455,2770,2795,2800,2770,7926
20230711,092500,136130020,2795,2775,2805,2775,6085
20230711,092400,119130745,2770,2750,2775,2750,4240
20230711,092300,107417625,2750,2735,2750,2735,4181
20230711,092200,95950890,2730,2735,2735,2730,61
20230711,092100,95784205,2735,2735,2735,2735,423
20230711,092000,94627300,2735,2730,2735,2730,1219
20230711,091900,91298855,2740,2740,2740,2735,503
20230711,091800,89920660,2740,2740,2740,2735,692
20230711,091700,88024585,2735,2725,2735,2725,4566
20230711,091600,75558005,2725,2730,2730,2725,120
20230711,091500,75230905,2735,2740,2750,2725,2304
20230711,091400,68922215,2735,2710,2740,2710,4362
20230711,091300,57027665,2710,2675,2720,2675,10269
20230711,091200,29374975,2675,2670,2675,2670,812
20230711,091100,27204080,2665,2665,2670,2665,353
20230711,091000,26262835,2660,2650,2665,2650,496
20230711,090900,24945430,2630,2630,2630,2630,0
20230711,090800,24945430,2630,2655,2655,2630,567
20230711,090700,23451810,2655,2655,2660,2650,888
20230711,090600,21093095,2655,2650,2655,2650,342
20230711,090500,20185135,2650,2640,2650,2640,1506
20230711,090400,16196565,2645,2645,2645,2645,29
20230711,090300,16119860,2650,2650,2650,2650,0
20230711,090200,16119860,2650,2640,2650,2640,6000
20230711,090100,228000,2640,2640,2640,2640,3
20230711,090000,220080,2620,2620,2620,2620,84