KissMeData/013360/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185400,477847290,2140,2140,2140,2140,1943
20230711,185300,477847290,2140,2140,2140,2140,0
20230711,185200,477847290,2140,2140,2140,2140,0
20230711,185100,477847290,2140,2140,2140,2140,0
20230711,185000,477847290,2140,2140,2140,2140,0
20230711,184900,477847290,2140,2140,2140,2140,0
20230711,184800,477847290,2140,2140,2140,2140,0
20230711,184700,477847290,2140,2140,2140,2140,0
20230711,184600,477847290,2140,2140,2140,2140,0
20230711,184500,477847290,2140,2140,2140,2140,0
20230711,184400,477847290,2140,2140,2140,2140,0
20230711,184300,477847290,2140,2140,2140,2140,0
20230711,184200,477847290,2140,2140,2140,2140,0
20230711,184100,477847290,2140,2140,2140,2140,0
20230711,184000,477847290,2140,2140,2140,2140,0
20230711,183900,477847290,2140,2140,2140,2140,0
20230711,183800,477847290,2140,2140,2140,2140,0
20230711,183700,477847290,2140,2140,2140,2140,0
20230711,183600,477847290,2140,2140,2140,2140,0
20230711,183500,477847290,2140,2140,2140,2140,0
20230711,183400,477847290,2140,2140,2140,2140,0
20230711,183300,477847290,2140,2140,2140,2140,0
20230711,183200,477847290,2140,2140,2140,2140,0
20230711,183100,477847290,2140,2140,2140,2140,0
20230711,183000,477847290,2140,2140,2140,2140,0
20230711,182900,477847290,2140,2140,2140,2140,0
20230711,182800,477847290,2140,2140,2140,2140,0
20230711,182700,477847290,2140,2140,2140,2140,0
20230711,182600,477847290,2140,2140,2140,2140,0
20230711,182500,477847290,2140,2140,2140,2140,0
20230711,182400,477847290,2140,2140,2140,2140,1943
20230711,182300,477847290,2140,2140,2140,2140,0
20230711,182200,477847290,2140,2140,2140,2140,0
20230711,182100,477847290,2140,2140,2140,2140,0
20230711,182000,477847290,2140,2140,2140,2140,0
20230711,181900,477847290,2140,2140,2140,2140,0
20230711,181800,477847290,2140,2140,2140,2140,0
20230711,181700,477847290,2140,2140,2140,2140,0
20230711,181600,477847290,2140,2140,2140,2140,0
20230711,181500,477847290,2140,2140,2140,2140,0
20230711,181400,477847290,2140,2140,2140,2140,0
20230711,181300,477847290,2140,2140,2140,2140,0
20230711,181200,477847290,2140,2140,2140,2140,0
20230711,181100,477847290,2140,2140,2140,2140,0
20230711,181000,477847290,2140,2140,2140,2140,0
20230711,180900,477847290,2140,2140,2140,2140,0
20230711,180800,477847290,2140,2140,2140,2140,0
20230711,180700,477847290,2140,2140,2140,2140,0
20230711,180600,477847290,2140,2140,2140,2140,0
20230711,180500,477847290,2140,2140,2140,2140,0
20230711,180400,477847290,2140,2140,2140,2140,0
20230711,180300,477847290,2140,2140,2140,2140,0
20230711,180200,477847290,2140,2140,2140,2140,0
20230711,180100,477847290,2140,2140,2140,2140,0
20230711,180000,477847290,2140,2140,2140,2140,0
20230711,175900,477847290,2140,2140,2140,2140,0
20230711,175800,477847290,2140,2140,2140,2140,0
20230711,175700,477847290,2140,2140,2140,2140,0
20230711,175600,477847290,2140,2140,2140,2140,0
20230711,175500,477847290,2140,2140,2140,2140,0
20230711,175400,477847290,2140,2140,2140,2140,1943
20230711,175300,477847290,2140,2140,2140,2140,0
20230711,175200,477847290,2140,2140,2140,2140,0
20230711,175100,477847290,2140,2140,2140,2140,0
20230711,175000,477847290,2140,2140,2140,2140,0
20230711,174900,477847290,2140,2140,2140,2140,0
20230711,174800,477847290,2140,2140,2140,2140,0
20230711,174700,477847290,2140,2140,2140,2140,0
20230711,174600,477847290,2140,2140,2140,2140,0
20230711,174500,477847290,2140,2140,2140,2140,0
20230711,174400,477847290,2140,2140,2140,2140,0
20230711,174300,477847290,2140,2140,2140,2140,0
20230711,174200,477847290,2140,2140,2140,2140,0
20230711,174100,477847290,2140,2140,2140,2140,0
20230711,174000,477847290,2140,2140,2140,2140,0
20230711,173900,477847290,2140,2140,2140,2140,0
20230711,173800,477847290,2140,2140,2140,2140,0
20230711,173700,477847290,2140,2140,2140,2140,0
20230711,173600,477847290,2140,2140,2140,2140,0
20230711,173500,477847290,2140,2140,2140,2140,0
20230711,173400,477847290,2140,2140,2140,2140,0
20230711,173300,477847290,2140,2140,2140,2140,0
20230711,173200,477847290,2140,2140,2140,2140,0
20230711,173100,477847290,2140,2140,2140,2140,0
20230711,173000,477847290,2140,2140,2140,2140,0
20230711,172900,477847290,2140,2140,2140,2140,0
20230711,172800,477847290,2140,2140,2140,2140,0
20230711,172700,477847290,2140,2140,2140,2140,0
20230711,172600,477847290,2140,2140,2140,2140,0
20230711,172500,477847290,2140,2140,2140,2140,0
20230711,172400,477847290,2140,2140,2140,2140,1943
20230711,172300,477847290,2140,2140,2140,2140,0
20230711,172200,477847290,2140,2140,2140,2140,0
20230711,172100,477847290,2140,2140,2140,2140,0
20230711,172000,477847290,2140,2140,2140,2140,0
20230711,171900,477847290,2140,2140,2140,2140,0
20230711,171800,477847290,2140,2140,2140,2140,0
20230711,171700,477847290,2140,2140,2140,2140,0
20230711,171600,477847290,2140,2140,2140,2140,0
20230711,171500,477847290,2140,2140,2140,2140,0
20230711,171400,477847290,2140,2140,2140,2140,0
20230711,171300,477847290,2140,2140,2140,2140,0
20230711,171200,477847290,2140,2140,2140,2140,0
20230711,171100,477847290,2140,2140,2140,2140,0
20230711,171000,477847290,2140,2140,2140,2140,0
20230711,170900,477847290,2140,2140,2140,2140,0
20230711,170800,477847290,2140,2140,2140,2140,0
20230711,170700,477847290,2140,2140,2140,2140,0
20230711,170600,477847290,2140,2140,2140,2140,0
20230711,170500,477847290,2140,2140,2140,2140,0
20230711,170400,477847290,2140,2140,2140,2140,0
20230711,170300,477847290,2140,2140,2140,2140,0
20230711,170200,477847290,2140,2140,2140,2140,0
20230711,170100,477847290,2140,2140,2140,2140,0
20230711,170000,477847290,2140,2140,2140,2140,0
20230711,165900,477847290,2140,2140,2140,2140,0
20230711,165800,477847290,2140,2140,2140,2140,0
20230711,165700,477847290,2140,2140,2140,2140,0
20230711,165600,477847290,2140,2140,2140,2140,0
20230711,165500,477847290,2140,2140,2140,2140,0
20230711,165400,477847290,2140,2140,2140,2140,1943
20230711,165300,477847290,2140,2140,2140,2140,0
20230711,165200,477847290,2140,2140,2140,2140,0
20230711,165100,477847290,2140,2140,2140,2140,0
20230711,165000,477847290,2140,2140,2140,2140,0
20230711,164900,477847290,2140,2140,2140,2140,0
20230711,164800,477847290,2140,2140,2140,2140,0
20230711,164700,477847290,2140,2140,2140,2140,0
20230711,164600,477847290,2140,2140,2140,2140,0
20230711,164500,477847290,2140,2140,2140,2140,0
20230711,164400,477847290,2140,2140,2140,2140,0
20230711,164300,477847290,2140,2140,2140,2140,0
20230711,164200,477847290,2140,2140,2140,2140,0
20230711,164100,477847290,2140,2140,2140,2140,0
20230711,164000,477847290,2140,2140,2140,2140,0
20230711,163900,477847290,2140,2140,2140,2140,0
20230711,163800,477847290,2140,2140,2140,2140,0
20230711,163700,477847290,2140,2140,2140,2140,0
20230711,163600,477847290,2140,2140,2140,2140,0
20230711,163500,477847290,2140,2140,2140,2140,0
20230711,163400,477847290,2140,2140,2140,2140,0
20230711,163300,477847290,2140,2140,2140,2140,0
20230711,163200,477847290,2140,2140,2140,2140,0
20230711,163100,477847290,2140,2140,2140,2140,0
20230711,163000,477847290,2140,2140,2140,2140,0
20230711,162900,477847290,2140,2140,2140,2140,0
20230711,162800,477847290,2140,2140,2140,2140,0
20230711,162700,477847290,2140,2140,2140,2140,0
20230711,162600,477847290,2140,2140,2140,2140,0
20230711,162500,477847290,2140,2140,2140,2140,0
20230711,162400,477847290,2140,2140,2140,2140,1943
20230711,162300,477847290,2140,2140,2140,2140,0
20230711,162200,477847290,2140,2140,2140,2140,0
20230711,162100,477847290,2140,2140,2140,2140,0
20230711,162000,477847290,2140,2140,2140,2140,0
20230711,161900,477847290,2140,2140,2140,2140,0
20230711,161800,477847290,2140,2140,2140,2140,0
20230711,161700,477847290,2140,2140,2140,2140,0
20230711,161600,477847290,2140,2140,2140,2140,0
20230711,161500,477847290,2140,2140,2140,2140,0
20230711,161400,477847290,2140,2140,2140,2140,0
20230711,161300,477847290,2140,2140,2140,2140,0
20230711,161200,477847290,2140,2140,2140,2140,0
20230711,161100,477847290,2140,2140,2140,2140,0
20230711,161000,477847290,2140,2140,2140,2140,0
20230711,160900,477847290,2140,2140,2140,2140,0
20230711,160800,477847290,2140,2140,2140,2140,0
20230711,160700,477847290,2140,2140,2140,2140,0
20230711,160600,477847290,2140,2140,2140,2140,0
20230711,160500,477847290,2140,2140,2140,2140,0
20230711,160400,477847290,2140,2140,2140,2140,0
20230711,160300,477847290,2140,2140,2140,2140,0
20230711,160200,477847290,2140,2140,2140,2140,0
20230711,160100,477847290,2140,2140,2140,2140,0
20230711,160000,477847290,2140,2140,2140,2140,0
20230711,155900,477847290,2140,2140,2140,2140,0
20230711,155800,477847290,2140,2140,2140,2140,0
20230711,155700,477847290,2140,2140,2140,2140,0
20230711,155600,477847290,2140,2140,2140,2140,0
20230711,155500,477847290,2140,2140,2140,2140,0
20230711,155400,477847290,2140,2140,2140,2140,1943
20230711,155300,477847290,2140,2140,2140,2140,0
20230711,155200,477847290,2140,2140,2140,2140,0
20230711,155100,477847290,2140,2140,2140,2140,0
20230711,155000,477847290,2140,2140,2140,2140,0
20230711,154900,477847290,2140,2140,2140,2140,0
20230711,154800,477847290,2140,2140,2140,2140,0
20230711,154700,477847290,2140,2140,2140,2140,0
20230711,154600,477847290,2140,2140,2140,2140,0
20230711,154500,477847290,2140,2140,2140,2140,0
20230711,154400,477847290,2140,2140,2140,2140,0
20230711,154300,477847290,2140,2140,2140,2140,0
20230711,154200,477847290,2140,2140,2140,2140,0
20230711,154100,477847290,2140,2140,2140,2140,0
20230711,154000,477847290,2140,2140,2140,2140,0
20230711,153900,477847290,2140,2140,2140,2140,0
20230711,153800,477847290,2140,2140,2140,2140,0
20230711,153700,477847290,2140,2140,2140,2140,0
20230711,153600,477847290,2140,2140,2140,2140,0
20230711,153500,477847290,2140,2140,2140,2140,0
20230711,153400,477847290,2140,2140,2140,2140,0
20230711,153300,477847290,2140,2140,2140,2140,0
20230711,153200,477847290,2140,2140,2140,2140,0
20230711,153100,477847290,2140,2140,2140,2140,0
20230711,153000,477847290,2140,2140,2140,2140,1943
20230711,152900,473689270,2140,2140,2140,2140,0
20230711,152800,473689270,2140,2140,2140,2140,0
20230711,152700,473689270,2140,2140,2140,2140,0
20230711,152600,473689270,2140,2140,2140,2140,0
20230711,152500,473689270,2140,2140,2140,2140,0
20230711,152400,473689270,2140,2140,2140,2140,0
20230711,152300,473689270,2140,2140,2140,2140,0
20230711,152200,473689270,2140,2140,2140,2140,0
20230711,152100,473689270,2140,2140,2140,2140,0
20230711,152000,473689270,2140,2140,2140,2140,0
20230711,151900,473689270,2140,2135,2140,2135,79
20230711,151800,473520340,2130,2130,2130,2130,75
20230711,151700,473360590,2140,2140,2140,2140,33
20230711,151600,473289970,2140,2140,2140,2140,200
20230711,151500,472861970,2140,2140,2140,2140,0
20230711,151400,472861970,2140,2140,2140,2140,2
20230711,151300,472857690,2135,2125,2135,2125,141
20230711,151200,472557705,2130,2130,2130,2130,48
20230711,151100,472455465,2130,2130,2130,2130,943
20230711,151000,470446875,2125,2125,2130,2125,425
20230711,150900,469543565,2125,2125,2125,2125,0
20230711,150800,469543565,2125,2130,2130,2125,45
20230711,150700,469447750,2130,2130,2130,2130,39
20230711,150600,469364680,2130,2130,2130,2130,39
20230711,150500,469281610,2130,2130,2130,2130,786
20230711,150400,467607430,2130,2130,2130,2130,657
20230711,150300,466208020,2130,2130,2130,2130,42
20230711,150200,466118560,2130,2130,2130,2130,0
20230711,150100,466118560,2130,2130,2130,2130,410
20230711,150000,465245260,2140,2140,2140,2140,301
20230711,145900,464601120,2135,2135,2135,2135,0
20230711,145800,464601120,2135,2125,2135,2125,26758
20230711,145700,407598780,2120,2120,2120,2120,0
20230711,145600,407598780,2120,2120,2120,2120,0
20230711,145500,407598780,2120,2120,2120,2120,0
20230711,145400,407598780,2120,2120,2120,2120,0
20230711,145300,407598780,2120,2120,2120,2120,0
20230711,145200,407598780,2120,2120,2120,2120,0
20230711,145100,407598780,2120,2120,2120,2120,74
20230711,145000,407441900,2125,2130,2130,2125,1731
20230711,144900,403760025,2130,2130,2130,2130,300
20230711,144800,403121025,2130,2130,2130,2130,574
20230711,144700,401898405,2130,2130,2130,2130,9
20230711,144600,401879235,2125,2125,2125,2125,624
20230711,144500,400553235,2125,2125,2125,2125,0
20230711,144400,400553235,2125,2125,2125,2125,5
20230711,144300,400542610,2125,2125,2125,2125,77
20230711,144200,400378985,2125,2125,2125,2125,0
20230711,144100,400378985,2125,2125,2125,2125,0
20230711,144000,400378985,2125,2125,2125,2125,100
20230711,143900,400166485,2125,2125,2125,2125,115
20230711,143800,399922110,2120,2120,2120,2120,0
20230711,143700,399922110,2120,2120,2120,2120,0
20230711,143600,399922110,2120,2120,2120,2120,10
20230711,143500,399900910,2115,2115,2115,2115,0
20230711,143400,399900910,2115,2115,2115,2115,0
20230711,143300,399900910,2115,2115,2115,2115,0
20230711,143200,399900910,2115,2115,2115,2115,0
20230711,143100,399900910,2115,2115,2115,2115,2269
20230711,143000,395101975,2120,2120,2120,2120,0
20230711,142900,395101975,2120,2120,2120,2120,2874
20230711,142800,389009095,2125,2125,2125,2125,1
20230711,142700,389006970,2125,2125,2125,2125,41
20230711,142600,388919845,2125,2125,2125,2125,0
20230711,142500,388919845,2125,2125,2125,2125,1001
20230711,142400,386792720,2125,2125,2125,2125,0
20230711,142300,386792720,2125,2125,2125,2125,576
20230711,142200,385568720,2120,2120,2120,2120,10
20230711,142100,385547520,2120,2120,2120,2120,0
20230711,142000,385547520,2120,2120,2120,2120,0
20230711,141900,385547520,2120,2120,2120,2120,4
20230711,141800,385539040,2130,2130,2130,2130,30
20230711,141700,385475140,2130,2130,2130,2130,0
20230711,141600,385475140,2130,2130,2130,2130,0
20230711,141500,385475140,2130,2130,2130,2130,0
20230711,141400,385475140,2130,2130,2130,2130,0
20230711,141300,385475140,2130,2130,2130,2130,0
20230711,141200,385475140,2130,2130,2130,2130,1
20230711,141100,385473010,2125,2125,2125,2125,0
20230711,141000,385473010,2125,2125,2125,2125,0
20230711,140900,385473010,2125,2125,2125,2125,11
20230711,140800,385449635,2125,2130,2130,2125,18
20230711,140700,385411335,2130,2125,2130,2125,212
20230711,140600,384960820,2125,2125,2125,2125,0
20230711,140500,384960820,2125,2125,2125,2125,15
20230711,140400,384928945,2130,2130,2130,2130,8
20230711,140300,384911905,2130,2130,2130,2130,0
20230711,140200,384911905,2130,2130,2130,2130,0
20230711,140100,384911905,2130,2130,2130,2130,0
20230711,140000,384911905,2130,2130,2130,2130,0
20230711,135900,384911905,2130,2130,2130,2130,0
20230711,135800,384911905,2130,2130,2130,2130,0
20230711,135700,384911905,2130,2130,2130,2130,0
20230711,135600,384911905,2130,2120,2130,2120,472
20230711,135500,383909125,2115,2115,2115,2115,0
20230711,135400,383909125,2115,2115,2115,2115,1
20230711,135300,383907010,2120,2120,2120,2120,1
20230711,135200,383904890,2120,2115,2120,2115,3936
20230711,135100,375580170,2120,2120,2120,2120,4080
20230711,135000,366930570,2125,2125,2125,2125,6
20230711,134900,366917820,2125,2130,2130,2125,212
20230711,134800,366466320,2125,2125,2125,2125,4
20230711,134700,366457820,2125,2125,2125,2125,127
20230711,134600,366187945,2120,2120,2120,2120,0
20230711,134500,366187945,2120,2120,2120,2120,0
20230711,134400,366187945,2120,2120,2120,2120,0
20230711,134300,366187945,2120,2120,2120,2120,0
20230711,134200,366187945,2120,2120,2120,2120,0
20230711,134100,366187945,2120,2120,2120,2120,0
20230711,134000,366187945,2120,2120,2120,2120,0
20230711,133900,366187945,2120,2120,2120,2120,0
20230711,133800,366187945,2120,2120,2120,2120,0
20230711,133700,366187945,2120,2120,2120,2120,0
20230711,133600,366187945,2120,2120,2120,2120,0
20230711,133500,366187945,2120,2120,2120,2120,0
20230711,133400,366187945,2120,2120,2120,2120,0
20230711,133300,366187945,2120,2120,2120,2120,20
20230711,133200,366145545,2120,2120,2120,2120,0
20230711,133100,366145545,2120,2120,2120,2120,0
20230711,133000,366145545,2120,2120,2120,2120,20
20230711,132900,366103145,2130,2130,2130,2130,0
20230711,132800,366103145,2130,2130,2130,2130,1
20230711,132700,366101015,2130,2130,2130,2130,0
20230711,132600,366101015,2130,2125,2130,2125,1001
20230711,132500,363968890,2120,2120,2120,2120,0
20230711,132400,363968890,2120,2120,2120,2120,95
20230711,132300,363767490,2120,2120,2120,2120,120
20230711,132200,363513090,2120,2120,2120,2120,20
20230711,132100,363470690,2125,2125,2125,2125,217
20230711,132000,363009565,2120,2120,2120,2120,0
20230711,131900,363009565,2120,2120,2120,2120,0
20230711,131800,363009565,2120,2120,2120,2120,0
20230711,131700,363009565,2120,2120,2120,2120,100
20230711,131600,362797565,2120,2120,2120,2120,435
20230711,131500,361875365,2120,2120,2120,2120,255
20230711,131400,361334765,2120,2120,2120,2120,88
20230711,131300,361148205,2115,2120,2120,2115,134
20230711,131200,360864625,2120,2120,2120,2120,0
20230711,131100,360864625,2120,2120,2120,2120,71
20230711,131000,360714105,2120,2120,2120,2120,199
20230711,130900,360292225,2120,2120,2120,2120,0
20230711,130800,360292225,2120,2120,2120,2120,0
20230711,130700,360292225,2120,2120,2120,2120,0
20230711,130600,360292225,2120,2125,2125,2120,6468
20230711,130500,346579865,2125,2125,2125,2125,117
20230711,130400,346331240,2125,2125,2125,2125,0
20230711,130300,346331240,2125,2130,2130,2125,3588
20230711,130200,338690075,2135,2135,2135,2135,0
20230711,130100,338690075,2135,2135,2135,2135,4
20230711,130000,338681535,2135,2135,2135,2135,0
20230711,125900,338681535,2135,2135,2135,2135,0
20230711,125800,338681535,2135,2135,2135,2135,0
20230711,125700,338681535,2135,2135,2135,2135,0
20230711,125600,338681535,2135,2135,2135,2135,1
20230711,125500,338679400,2135,2135,2135,2135,0
20230711,125400,338679400,2135,2135,2135,2135,20
20230711,125300,338636700,2130,2130,2130,2130,0
20230711,125200,338636700,2130,2130,2130,2130,0
20230711,125100,338636700,2130,2130,2130,2130,0
20230711,125000,338636700,2130,2130,2130,2130,200
20230711,124900,338210700,2130,2130,2130,2130,3002
20230711,124800,331816440,2135,2135,2135,2135,0
20230711,124700,331816440,2135,2135,2135,2135,0
20230711,124600,331816440,2135,2135,2135,2135,2
20230711,124500,331812170,2130,2130,2130,2130,0
20230711,124400,331812170,2130,2130,2130,2130,0
20230711,124300,331812170,2130,2130,2130,2130,24
20230711,124200,331761050,2130,2130,2130,2130,600
20230711,124100,330483050,2135,2135,2135,2135,400
20230711,124000,329629050,2135,2135,2135,2135,1000
20230711,123900,327494050,2135,2135,2135,2135,0
20230711,123800,327494050,2135,2135,2135,2135,10
20230711,123700,327472700,2135,2135,2135,2135,6
20230711,123600,327459890,2130,2130,2130,2130,1514
20230711,123500,324235070,2130,2130,2130,2130,0
20230711,123400,324235070,2130,2130,2130,2130,0
20230711,123300,324235070,2130,2130,2130,2130,1000
20230711,123200,322105070,2130,2130,2130,2130,10
20230711,123100,322083770,2130,2130,2130,2130,0
20230711,123000,322083770,2130,2130,2130,2130,1000
20230711,122900,319953770,2130,2130,2130,2130,100
20230711,122800,319740770,2130,2130,2130,2130,0
20230711,122700,319740770,2130,2130,2130,2130,164
20230711,122600,319391450,2130,2130,2130,2130,42
20230711,122500,319301990,2130,2130,2130,2130,0
20230711,122400,319301990,2130,2130,2130,2130,1214
20230711,122300,316716170,2135,2135,2135,2135,0
20230711,122200,316716170,2135,2130,2135,2130,2061
20230711,122100,312325890,2135,2135,2135,2135,180
20230711,122000,311941590,2135,2135,2135,2135,350
20230711,121900,311194340,2135,2135,2135,2135,0
20230711,121800,311194340,2135,2135,2135,2135,20
20230711,121700,311151640,2135,2135,2135,2135,64
20230711,121600,311015000,2135,2135,2135,2135,100
20230711,121500,310801500,2130,2130,2130,2130,0
20230711,121400,310801500,2130,2130,2130,2130,71
20230711,121300,310650270,2130,2135,2135,2130,110
20230711,121200,310415920,2135,2135,2135,2135,10
20230711,121100,310394570,2135,2135,2135,2135,20
20230711,121000,310351870,2135,2135,2135,2135,10
20230711,120900,310330520,2135,2135,2135,2135,80
20230711,120800,310159720,2130,2130,2130,2130,0
20230711,120700,310159720,2130,2135,2135,2130,5767
20230711,120600,297875495,2135,2135,2135,2135,0
20230711,120500,297875495,2135,2135,2135,2135,0
20230711,120400,297875495,2135,2135,2135,2135,0
20230711,120300,297875495,2135,2135,2135,2135,2
20230711,120200,297871225,2130,2130,2130,2130,0
20230711,120100,297871225,2130,2130,2130,2130,1
20230711,120000,297869095,2130,2130,2130,2130,0
20230711,115900,297869095,2130,2130,2130,2130,0
20230711,115800,297869095,2130,2130,2130,2130,1
20230711,115700,297866965,2135,2135,2135,2135,2000
20230711,115600,293596965,2135,2135,2135,2135,10
20230711,115500,293575615,2135,2135,2135,2135,26
20230711,115400,293520105,2135,2135,2135,2135,0
20230711,115300,293520105,2135,2135,2135,2135,0
20230711,115200,293520105,2135,2135,2135,2135,0
20230711,115100,293520105,2135,2135,2135,2135,0
20230711,115000,293520105,2135,2135,2135,2135,2
20230711,114900,293515835,2130,2130,2130,2130,0
20230711,114800,293515835,2130,2130,2130,2130,11
20230711,114700,293492405,2130,2130,2130,2130,313
20230711,114600,292825715,2130,2130,2130,2130,0
20230711,114500,292825715,2130,2130,2130,2130,0
20230711,114400,292825715,2130,2130,2130,2130,0
20230711,114300,292825715,2130,2130,2130,2130,9157
20230711,114200,273321305,2135,2135,2135,2135,10
20230711,114100,273299955,2135,2135,2135,2135,0
20230711,114000,273299955,2135,2135,2135,2135,1
20230711,113900,273297820,2130,2130,2130,2130,0
20230711,113800,273297820,2130,2130,2130,2130,1
20230711,113700,273295690,2125,2135,2135,2125,516
20230711,113600,272196035,2135,2130,2135,2130,200
20230711,113500,271769155,2125,2125,2125,2125,2
20230711,113400,271764905,2130,2130,2130,2130,378
20230711,113300,270959765,2130,2130,2130,2130,0
20230711,113200,270959765,2130,2130,2130,2130,16
20230711,113100,270925685,2135,2135,2135,2135,0
20230711,113000,270925685,2135,2135,2135,2135,150
20230711,112900,270605435,2135,2135,2135,2135,30
20230711,112800,270541385,2135,2130,2135,2130,7
20230711,112700,270526470,2125,2125,2125,2125,221
20230711,112600,270056845,2130,2130,2130,2130,0
20230711,112500,270056845,2130,2130,2130,2130,303
20230711,112400,269411455,2130,2130,2130,2130,11
20230711,112300,269388025,2130,2130,2130,2130,0
20230711,112200,269388025,2130,2130,2130,2130,0
20230711,112100,269388025,2130,2130,2130,2130,1
20230711,112000,269385895,2135,2135,2135,2135,0
20230711,111900,269385895,2135,2135,2135,2135,0
20230711,111800,269385895,2135,2135,2135,2135,5
20230711,111700,269375220,2140,2135,2140,2135,1400
20230711,111600,266381775,2135,2135,2135,2135,0
20230711,111500,266381775,2135,2135,2135,2135,40
20230711,111400,266296375,2135,2135,2135,2135,0
20230711,111300,266296375,2135,2130,2135,2130,765
20230711,111200,264666920,2130,2125,2130,2125,531
20230711,111100,263536040,2130,2120,2130,2120,348
20230711,111000,262796545,2125,2125,2125,2125,65
20230711,110900,262658420,2125,2125,2125,2125,593
20230711,110800,261398295,2120,2120,2120,2120,215
20230711,110700,260942495,2115,2115,2115,2115,1
20230711,110600,260940380,2115,2115,2115,2115,1230
20230711,110500,258338930,2115,2115,2115,2115,0
20230711,110400,258338930,2115,2115,2115,2115,0
20230711,110300,258338930,2115,2115,2115,2115,39
20230711,110200,258256445,2115,2115,2115,2115,1
20230711,110100,258254330,2115,2115,2115,2115,0
20230711,110000,258254330,2115,2115,2115,2115,0
20230711,105900,258254330,2115,2115,2115,2115,473
20230711,105800,257253935,2115,2115,2115,2115,1876
20230711,105700,253286195,2115,2120,2120,2115,33
20230711,105600,253216300,2115,2115,2115,2115,100
20230711,105500,253004800,2115,2120,2120,2115,2741
20230711,105400,247193885,2115,2115,2115,2115,3001
20230711,105300,240846770,2120,2120,2120,2120,300
20230711,105200,240210770,2120,2120,2120,2120,0
20230711,105100,240210770,2120,2120,2120,2120,1122
20230711,105000,237832130,2120,2120,2120,2120,0
20230711,104900,237832130,2120,2120,2120,2115,1825
20230711,104800,233970435,2120,2120,2120,2120,274
20230711,104700,233389555,2120,2120,2120,2120,1826
20230711,104600,229518435,2120,2120,2120,2120,5
20230711,104500,229507835,2120,2120,2120,2120,1865
20230711,104400,225554035,2130,2130,2130,2120,1331
20230711,104300,222732035,2120,2120,2120,2120,0
20230711,104200,222732035,2120,2120,2120,2120,2000
20230711,104100,218492035,2120,2120,2120,2120,774
20230711,104000,216851155,2130,2130,2130,2130,1
20230711,103900,216849025,2120,2125,2125,2120,239
20230711,103800,216342295,2125,2125,2125,2125,22
20230711,103700,216295545,2125,2125,2130,2125,244
20230711,103600,215775860,2125,2125,2125,2125,2
20230711,103500,215771610,2125,2125,2125,2120,2647
20230711,103400,210159485,2125,2125,2125,2125,3
20230711,103300,210153110,2125,2125,2125,2125,563
20230711,103200,208956735,2125,2130,2130,2125,2034
20230711,103100,204634315,2125,2125,2125,2125,1549
20230711,103000,201342690,2125,2130,2130,2125,2
20230711,102900,201338435,2125,2125,2125,2125,868
20230711,102800,199493935,2125,2130,2130,2125,2273
20230711,102700,194663570,2130,2125,2130,2125,166
20230711,102600,194310240,2130,2130,2130,2130,0
20230711,102500,194310240,2130,2130,2130,2130,3
20230711,102400,194303850,2130,2125,2130,2125,2097
20230711,102300,189842240,2125,2130,2130,2125,4397
20230711,102200,180496630,2130,2130,2130,2130,620
20230711,102100,179176030,2130,2130,2130,2130,1522
20230711,102000,175934170,2130,2130,2130,2130,30
20230711,101900,175870270,2125,2125,2125,2125,30
20230711,101800,175806520,2130,2130,2130,2130,7224
20230711,101700,160419400,2135,2135,2135,2135,670
20230711,101600,158988950,2135,2135,2135,2135,0
20230711,101500,158988950,2135,2140,2140,2135,130
20230711,101400,158711350,2135,2140,2140,2135,293
20230711,101300,158085645,2140,2140,2140,2140,0
20230711,101200,158085645,2140,2140,2140,2140,30
20230711,101100,158021445,2135,2135,2135,2135,508
20230711,101000,156936865,2135,2135,2135,2135,50
20230711,100900,156830115,2135,2130,2135,2130,277
20230711,100800,156239135,2135,2135,2135,2135,0
20230711,100700,156239135,2135,2135,2135,2135,3000
20230711,100600,149834135,2135,2135,2135,2135,90
20230711,100500,149641985,2140,2140,2140,2140,737
20230711,100400,148064805,2145,2140,2145,2140,315
20230711,100300,147390700,2140,2140,2140,2140,1070
20230711,100200,145100900,2135,2135,2135,2135,0
20230711,100100,145100900,2135,2135,2135,2135,0
20230711,100000,145100900,2135,2135,2135,2135,0
20230711,095900,145100900,2135,2135,2135,2135,54
20230711,095800,144985610,2135,2135,2135,2135,27
20230711,095700,144927965,2130,2135,2135,2130,528
20230711,095600,143802095,2135,2140,2140,2135,219
20230711,095500,143333685,2140,2140,2140,2140,0
20230711,095400,143333685,2140,2140,2140,2140,1
20230711,095300,143331545,2140,2140,2140,2140,2
20230711,095200,143327265,2140,2140,2140,2140,221
20230711,095100,142854325,2135,2135,2135,2135,275
20230711,095000,142267200,2130,2130,2130,2130,0
20230711,094900,142267200,2130,2130,2130,2130,0
20230711,094800,142267200,2130,2130,2130,2130,0
20230711,094700,142267200,2130,2135,2135,2130,4000
20230711,094600,133744700,2140,2135,2140,2135,4977
20230711,094500,123108920,2135,2135,2135,2135,40
20230711,094400,123023520,2140,2140,2140,2140,2
20230711,094300,123019240,2140,2140,2140,2140,0
20230711,094200,123019240,2140,2145,2145,2140,524
20230711,094100,121895365,2145,2145,2145,2145,694
20230711,094000,120406735,2145,2145,2145,2145,11
20230711,093900,120383140,2145,2135,2145,2135,104
20230711,093800,120160880,2135,2135,2135,2135,502
20230711,093700,119089110,2145,2145,2145,2135,5
20230711,093600,119078395,2135,2135,2135,2135,1067
20230711,093500,116800350,2135,2140,2140,2135,1598
20230711,093400,113380665,2145,2145,2145,2145,1017
20230711,093300,111199200,2140,2145,2145,2140,1580
20230711,093200,107814500,2140,2145,2145,2140,3994
20230711,093100,99265170,2150,2150,2150,2150,175
20230711,093000,98888920,2145,2150,2150,2145,1564
20230711,092900,95534090,2145,2145,2145,2145,35
20230711,092800,95459015,2150,2150,2150,2150,30
20230711,092700,95394515,2145,2150,2150,2145,1021
20230711,092600,93204365,2145,2145,2145,2145,28
20230711,092500,93144305,2155,2155,2155,2155,569
20230711,092400,91918110,2160,2155,2160,2155,210
20230711,092300,91465555,2155,2155,2155,2155,46
20230711,092200,91366425,2155,2155,2155,2155,2
20230711,092100,91362115,2150,2140,2150,2135,1326
20230711,092000,88519095,2140,2140,2140,2140,100
20230711,091900,88305095,2140,2135,2145,2130,3966
20230711,091800,79834140,2135,2145,2145,2130,5518
20230711,091700,68043120,2150,2150,2155,2150,807
20230711,091600,66307515,2155,2155,2155,2155,528
20230711,091500,65169675,2150,2150,2150,2150,756
20230711,091400,63544275,2145,2145,2145,2145,1931
20230711,091300,59402280,2145,2150,2150,2145,106
20230711,091200,59174900,2155,2155,2155,2155,50
20230711,091100,59067150,2160,2150,2160,2150,3
20230711,091000,59060685,2140,2140,2145,2140,2591
20230711,090900,53515820,2140,2135,2140,2130,4405
20230711,090800,44121890,2135,2130,2135,2130,1705
20230711,090700,40489835,2130,2145,2145,2130,6801
20230711,090600,25938900,2145,2155,2155,2145,327
20230711,090500,25237215,2145,2150,2150,2145,521
20230711,090400,24119570,2160,2150,2160,2150,991
20230711,090300,21988560,2150,2150,2150,2140,3197
20230711,090200,15134370,2150,2145,2150,2145,347
20230711,090100,14388990,2150,2160,2165,2150,1277
20230711,090000,11637105,2155,2165,2165,2155,5323