KissMeData/024740/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190200,673498325,2770,2770,2770,2770,11736
20230711,190100,673498325,2770,2770,2770,2770,0
20230711,190000,673498325,2770,2770,2770,2770,0
20230711,185900,673498325,2770,2770,2770,2770,0
20230711,185800,673498325,2770,2770,2770,2770,0
20230711,185700,673498325,2770,2770,2770,2770,0
20230711,185600,673498325,2770,2770,2770,2770,0
20230711,185500,673498325,2770,2770,2770,2770,0
20230711,185400,673498325,2770,2770,2770,2770,0
20230711,185300,673498325,2770,2770,2770,2770,0
20230711,185200,673498325,2770,2770,2770,2770,0
20230711,185100,673498325,2770,2770,2770,2770,0
20230711,185000,673498325,2770,2770,2770,2770,0
20230711,184900,673498325,2770,2770,2770,2770,0
20230711,184800,673498325,2770,2770,2770,2770,0
20230711,184700,673498325,2770,2770,2770,2770,0
20230711,184600,673498325,2770,2770,2770,2770,0
20230711,184500,673498325,2770,2770,2770,2770,0
20230711,184400,673498325,2770,2770,2770,2770,0
20230711,184300,673498325,2770,2770,2770,2770,0
20230711,184200,673498325,2770,2770,2770,2770,0
20230711,184100,673498325,2770,2770,2770,2770,0
20230711,184000,673498325,2770,2770,2770,2770,0
20230711,183900,673498325,2770,2770,2770,2770,0
20230711,183800,673498325,2770,2770,2770,2770,0
20230711,183700,673498325,2770,2770,2770,2770,0
20230711,183600,673498325,2770,2770,2770,2770,0
20230711,183500,673498325,2770,2770,2770,2770,0
20230711,183400,673498325,2770,2770,2770,2770,0
20230711,183300,673498325,2770,2770,2770,2770,0
20230711,183200,673498325,2770,2770,2770,2770,11736
20230711,183100,673498325,2770,2770,2770,2770,0
20230711,183000,673498325,2770,2770,2770,2770,0
20230711,182900,673498325,2770,2770,2770,2770,0
20230711,182800,673498325,2770,2770,2770,2770,0
20230711,182700,673498325,2770,2770,2770,2770,0
20230711,182600,673498325,2770,2770,2770,2770,0
20230711,182500,673498325,2770,2770,2770,2770,0
20230711,182400,673498325,2770,2770,2770,2770,0
20230711,182300,673498325,2770,2770,2770,2770,0
20230711,182200,673498325,2770,2770,2770,2770,0
20230711,182100,673498325,2770,2770,2770,2770,0
20230711,182000,673498325,2770,2770,2770,2770,0
20230711,181900,673498325,2770,2770,2770,2770,0
20230711,181800,673498325,2770,2770,2770,2770,0
20230711,181700,673498325,2770,2770,2770,2770,0
20230711,181600,673498325,2770,2770,2770,2770,0
20230711,181500,673498325,2770,2770,2770,2770,0
20230711,181400,673498325,2770,2770,2770,2770,0
20230711,181300,673498325,2770,2770,2770,2770,0
20230711,181200,673498325,2770,2770,2770,2770,0
20230711,181100,673498325,2770,2770,2770,2770,0
20230711,181000,673498325,2770,2770,2770,2770,0
20230711,180900,673498325,2770,2770,2770,2770,0
20230711,180800,673498325,2770,2770,2770,2770,0
20230711,180700,673498325,2770,2770,2770,2770,0
20230711,180600,673498325,2770,2770,2770,2770,0
20230711,180500,673498325,2770,2770,2770,2770,0
20230711,180400,673498325,2770,2770,2770,2770,0
20230711,180300,673498325,2770,2770,2770,2770,0
20230711,180200,673498325,2770,2770,2770,2770,11736
20230711,180100,673498325,2770,2770,2770,2770,0
20230711,180000,673498325,2770,2770,2770,2770,0
20230711,175900,673498325,2770,2770,2770,2770,0
20230711,175800,673498325,2770,2770,2770,2770,0
20230711,175700,673498325,2770,2770,2770,2770,0
20230711,175600,673498325,2770,2770,2770,2770,0
20230711,175500,673498325,2770,2770,2770,2770,0
20230711,175400,673498325,2770,2770,2770,2770,0
20230711,175300,673498325,2770,2770,2770,2770,0
20230711,175200,673498325,2770,2770,2770,2770,0
20230711,175100,673498325,2770,2770,2770,2770,0
20230711,175000,673498325,2770,2770,2770,2770,0
20230711,174900,673498325,2770,2770,2770,2770,0
20230711,174800,673498325,2770,2770,2770,2770,0
20230711,174700,673498325,2770,2770,2770,2770,0
20230711,174600,673498325,2770,2770,2770,2770,0
20230711,174500,673498325,2770,2770,2770,2770,0
20230711,174400,673498325,2770,2770,2770,2770,0
20230711,174300,673498325,2770,2770,2770,2770,0
20230711,174200,673498325,2770,2770,2770,2770,0
20230711,174100,673498325,2770,2770,2770,2770,0
20230711,174000,673498325,2770,2770,2770,2770,0
20230711,173900,673498325,2770,2770,2770,2770,0
20230711,173800,673498325,2770,2770,2770,2770,0
20230711,173700,673498325,2770,2770,2770,2770,0
20230711,173600,673498325,2770,2770,2770,2770,0
20230711,173500,673498325,2770,2770,2770,2770,0
20230711,173400,673498325,2770,2770,2770,2770,0
20230711,173300,673498325,2770,2770,2770,2770,0
20230711,173200,673498325,2770,2770,2770,2770,11736
20230711,173100,673498325,2770,2770,2770,2770,0
20230711,173000,673498325,2770,2770,2770,2770,0
20230711,172900,673498325,2770,2770,2770,2770,0
20230711,172800,673498325,2770,2770,2770,2770,0
20230711,172700,673498325,2770,2770,2770,2770,0
20230711,172600,673498325,2770,2770,2770,2770,0
20230711,172500,673498325,2770,2770,2770,2770,0
20230711,172400,673498325,2770,2770,2770,2770,0
20230711,172300,673498325,2770,2770,2770,2770,0
20230711,172200,673498325,2770,2770,2770,2770,0
20230711,172100,673498325,2770,2770,2770,2770,0
20230711,172000,673498325,2770,2770,2770,2770,0
20230711,171900,673498325,2770,2770,2770,2770,0
20230711,171800,673498325,2770,2770,2770,2770,0
20230711,171700,673498325,2770,2770,2770,2770,0
20230711,171600,673498325,2770,2770,2770,2770,0
20230711,171500,673498325,2770,2770,2770,2770,0
20230711,171400,673498325,2770,2770,2770,2770,0
20230711,171300,673498325,2770,2770,2770,2770,0
20230711,171200,673498325,2770,2770,2770,2770,0
20230711,171100,673498325,2770,2770,2770,2770,0
20230711,171000,673498325,2770,2770,2770,2770,0
20230711,170900,673498325,2770,2770,2770,2770,0
20230711,170800,673498325,2770,2770,2770,2770,0
20230711,170700,673498325,2770,2770,2770,2770,0
20230711,170600,673498325,2770,2770,2770,2770,0
20230711,170500,673498325,2770,2770,2770,2770,0
20230711,170400,673498325,2770,2770,2770,2770,0
20230711,170300,673498325,2770,2770,2770,2770,0
20230711,170200,673498325,2770,2770,2770,2770,11736
20230711,170100,673498325,2770,2770,2770,2770,0
20230711,170000,673498325,2770,2770,2770,2770,0
20230711,165900,673498325,2770,2770,2770,2770,0
20230711,165800,673498325,2770,2770,2770,2770,0
20230711,165700,673498325,2770,2770,2770,2770,0
20230711,165600,673498325,2770,2770,2770,2770,0
20230711,165500,673498325,2770,2770,2770,2770,0
20230711,165400,673498325,2770,2770,2770,2770,0
20230711,165300,673498325,2770,2770,2770,2770,0
20230711,165200,673498325,2770,2770,2770,2770,0
20230711,165100,673498325,2770,2770,2770,2770,0
20230711,165000,673498325,2770,2770,2770,2770,0
20230711,164900,673498325,2770,2770,2770,2770,0
20230711,164800,673498325,2770,2770,2770,2770,0
20230711,164700,673498325,2770,2770,2770,2770,0
20230711,164600,673498325,2770,2770,2770,2770,0
20230711,164500,673498325,2770,2770,2770,2770,0
20230711,164400,673498325,2770,2770,2770,2770,0
20230711,164300,673498325,2770,2770,2770,2770,0
20230711,164200,673498325,2770,2770,2770,2770,0
20230711,164100,673498325,2770,2770,2770,2770,0
20230711,164000,673498325,2770,2770,2770,2770,0
20230711,163900,673498325,2770,2770,2770,2770,0
20230711,163800,673498325,2770,2770,2770,2770,0
20230711,163700,673498325,2770,2770,2770,2770,0
20230711,163600,673498325,2770,2770,2770,2770,0
20230711,163500,673498325,2770,2770,2770,2770,0
20230711,163400,673498325,2770,2770,2770,2770,0
20230711,163300,673498325,2770,2770,2770,2770,0
20230711,163200,673498325,2770,2770,2770,2770,11736
20230711,163100,673498325,2770,2770,2770,2770,0
20230711,163000,673498325,2770,2770,2770,2770,0
20230711,162900,673498325,2770,2770,2770,2770,0
20230711,162800,673498325,2770,2770,2770,2770,0
20230711,162700,673498325,2770,2770,2770,2770,0
20230711,162600,673498325,2770,2770,2770,2770,0
20230711,162500,673498325,2770,2770,2770,2770,0
20230711,162400,673498325,2770,2770,2770,2770,0
20230711,162300,673498325,2770,2770,2770,2770,0
20230711,162200,673498325,2770,2770,2770,2770,0
20230711,162100,673498325,2770,2770,2770,2770,0
20230711,162000,673498325,2770,2770,2770,2770,0
20230711,161900,673498325,2770,2770,2770,2770,0
20230711,161800,673498325,2770,2770,2770,2770,0
20230711,161700,673498325,2770,2770,2770,2770,0
20230711,161600,673498325,2770,2770,2770,2770,0
20230711,161500,673498325,2770,2770,2770,2770,0
20230711,161400,673498325,2770,2770,2770,2770,0
20230711,161300,673498325,2770,2770,2770,2770,0
20230711,161200,673498325,2770,2770,2770,2770,0
20230711,161100,673498325,2770,2770,2770,2770,0
20230711,161000,673498325,2770,2770,2770,2770,0
20230711,160900,673498325,2770,2770,2770,2770,0
20230711,160800,673498325,2770,2770,2770,2770,0
20230711,160700,673498325,2770,2770,2770,2770,0
20230711,160600,673498325,2770,2770,2770,2770,0
20230711,160500,673498325,2770,2770,2770,2770,0
20230711,160400,673498325,2770,2770,2770,2770,0
20230711,160300,673498325,2770,2770,2770,2770,0
20230711,160200,673498325,2770,2770,2770,2770,11736
20230711,160100,673498325,2770,2770,2770,2770,0
20230711,160000,673498325,2770,2770,2770,2770,0
20230711,155900,673498325,2770,2770,2770,2770,0
20230711,155800,673498325,2770,2770,2770,2770,0
20230711,155700,673498325,2770,2770,2770,2770,0
20230711,155600,673498325,2770,2770,2770,2770,0
20230711,155500,673498325,2770,2770,2770,2770,0
20230711,155400,673498325,2770,2770,2770,2770,0
20230711,155300,673498325,2770,2770,2770,2770,0
20230711,155200,673498325,2770,2770,2770,2770,0
20230711,155100,673498325,2770,2770,2770,2770,0
20230711,155000,673498325,2770,2770,2770,2770,0
20230711,154900,673498325,2770,2770,2770,2770,0
20230711,154800,673498325,2770,2770,2770,2770,0
20230711,154700,673498325,2770,2770,2770,2770,0
20230711,154600,673498325,2770,2770,2770,2770,0
20230711,154500,673498325,2770,2770,2770,2770,0
20230711,154400,673498325,2770,2770,2770,2770,0
20230711,154300,673498325,2770,2770,2770,2770,0
20230711,154200,673498325,2770,2770,2770,2770,0
20230711,154100,673498325,2770,2770,2770,2770,0
20230711,154000,673498325,2770,2770,2770,2770,0
20230711,153900,673498325,2770,2770,2770,2770,0
20230711,153800,673498325,2770,2770,2770,2770,0
20230711,153700,673498325,2770,2770,2770,2770,0
20230711,153600,673498325,2770,2770,2770,2770,0
20230711,153500,673498325,2770,2770,2770,2770,0
20230711,153400,673498325,2770,2770,2770,2770,0
20230711,153300,673498325,2770,2770,2770,2770,0
20230711,153200,673498325,2770,2770,2770,2770,11736
20230711,153100,673498325,2770,2770,2770,2770,0
20230711,153000,673498325,2770,2770,2770,2770,11736
20230711,152900,640989605,2770,2770,2770,2770,0
20230711,152800,640989605,2770,2770,2770,2770,0
20230711,152700,640989605,2770,2770,2770,2770,0
20230711,152600,640989605,2770,2770,2770,2770,0
20230711,152500,640989605,2770,2770,2770,2770,0
20230711,152400,640989605,2770,2770,2770,2770,0
20230711,152300,640989605,2770,2770,2770,2770,0
20230711,152200,640989605,2770,2770,2770,2770,0
20230711,152100,640989605,2770,2770,2770,2770,0
20230711,152000,640989605,2770,2770,2770,2770,0
20230711,151900,640989605,2770,2760,2770,2755,445
20230711,151800,639761995,2770,2770,2770,2770,0
20230711,151700,639761995,2770,2770,2770,2770,1
20230711,151600,639759225,2760,2760,2760,2760,24
20230711,151500,639692985,2770,2765,2770,2765,824
20230711,151400,637410870,2765,2755,2765,2755,215
20230711,151300,636817665,2750,2750,2750,2750,1
20230711,151200,636814915,2750,2755,2760,2750,1193
20230711,151100,633529265,2765,2750,2765,2750,75
20230711,151000,633322250,2765,2765,2765,2750,1156
20230711,150900,630138250,2765,2760,2765,2760,2297
20230711,150800,623798510,2760,2765,2765,2760,2574
20230711,150700,616689180,2765,2765,2765,2765,1504
20230711,150600,612530620,2765,2765,2765,2765,220
20230711,150500,611922320,2760,2760,2760,2760,30
20230711,150400,611839520,2760,2760,2760,2760,19
20230711,150300,611787080,2765,2765,2765,2765,260
20230711,150200,611068180,2765,2765,2765,2765,0
20230711,150100,611068180,2765,2765,2765,2765,1
20230711,150000,611065415,2765,2765,2765,2765,200
20230711,145900,610512415,2765,2765,2765,2765,130
20230711,145800,610152965,2765,2765,2765,2765,211
20230711,145700,609569550,2765,2770,2770,2765,596
20230711,145600,607921480,2770,2770,2770,2770,86
20230711,145500,607683260,2765,2765,2765,2765,39
20230711,145400,607575425,2765,2765,2765,2765,209
20230711,145300,606997540,2770,2765,2770,2765,665
20230711,145200,605158810,2765,2765,2765,2765,450
20230711,145100,603914560,2765,2765,2765,2765,4
20230711,145000,603903500,2760,2770,2770,2760,4712
20230711,144900,590898315,2765,2765,2765,2765,0
20230711,144800,590898315,2765,2765,2765,2765,500
20230711,144700,589515815,2765,2765,2765,2765,0
20230711,144600,589515815,2765,2765,2765,2765,11
20230711,144500,589485400,2770,2770,2770,2770,1000
20230711,144400,586715400,2770,2765,2770,2765,1674
20230711,144300,582086770,2765,2765,2765,2765,15
20230711,144200,582045295,2765,2765,2765,2765,3
20230711,144100,582037000,2765,2765,2765,2765,0
20230711,144000,582037000,2765,2760,2765,2760,1564
20230711,143900,577720320,2760,2760,2760,2760,5
20230711,143800,577706520,2760,2755,2760,2755,1937
20230711,143700,572370080,2755,2755,2755,2755,555
20230711,143600,570841055,2755,2755,2755,2755,0
20230711,143500,570841055,2755,2755,2755,2755,1000
20230711,143400,568086055,2755,2750,2755,2750,762
20230711,143300,565990545,2750,2750,2750,2750,10
20230711,143200,565963045,2755,2755,2755,2755,0
20230711,143100,565963045,2755,2750,2755,2750,4649
20230711,143000,553173255,2750,2750,2750,2750,0
20230711,142900,553173255,2750,2750,2750,2750,763
20230711,142800,551075005,2750,2750,2750,2750,1288
20230711,142700,547533005,2750,2745,2750,2745,87
20230711,142600,547294185,2750,2750,2750,2750,0
20230711,142500,547294185,2750,2745,2750,2745,2
20230711,142400,547288690,2750,2745,2750,2745,11
20230711,142300,547258490,2740,2740,2740,2740,1000
20230711,142200,544518490,2745,2740,2745,2740,1367
20230711,142100,540766255,2745,2745,2745,2745,2200
20230711,142000,534727255,2750,2750,2750,2750,0
20230711,141900,534727255,2750,2750,2750,2750,0
20230711,141800,534727255,2750,2750,2750,2750,16
20230711,141700,534683255,2755,2750,2755,2750,3
20230711,141600,534675000,2755,2755,2755,2755,0
20230711,141500,534675000,2755,2750,2755,2750,9
20230711,141400,534650225,2755,2755,2755,2755,0
20230711,141300,534650225,2755,2755,2755,2755,4
20230711,141200,534639205,2755,2745,2755,2745,2501
20230711,141100,527773950,2755,2755,2755,2755,1
20230711,141000,527771195,2745,2750,2755,2745,96
20230711,140900,527507290,2750,2750,2750,2750,780
20230711,140800,525362290,2755,2750,2755,2750,21
20230711,140700,525304535,2755,2755,2755,2755,50
20230711,140600,525166785,2755,2750,2755,2750,161
20230711,140500,524723530,2755,2755,2755,2755,1
20230711,140400,524720775,2750,2750,2750,2750,500
20230711,140300,523345775,2755,2755,2755,2755,183
20230711,140200,522841610,2755,2755,2755,2755,138
20230711,140100,522461420,2750,2750,2750,2750,0
20230711,140000,522461420,2750,2750,2750,2750,0
20230711,135900,522461420,2750,2750,2750,2750,0
20230711,135800,522461420,2750,2750,2750,2750,676
20230711,135700,520602420,2755,2755,2755,2755,0
20230711,135600,520602420,2755,2755,2755,2755,0
20230711,135500,520602420,2755,2755,2755,2755,0
20230711,135400,520602420,2755,2755,2755,2755,0
20230711,135300,520602420,2755,2755,2755,2755,1000
20230711,135200,517847420,2755,2750,2755,2750,417
20230711,135100,516700665,2755,2755,2755,2755,186
20230711,135000,516188235,2755,2755,2755,2755,0
20230711,134900,516188235,2755,2745,2755,2745,1010
20230711,134800,513415710,2750,2750,2750,2750,2000
20230711,134700,507915710,2750,2755,2755,2750,1494
20230711,134600,503807205,2750,2750,2750,2750,1274
20230711,134500,500303705,2750,2755,2755,2750,596
20230711,134400,498664205,2755,2750,2755,2750,457
20230711,134300,497407450,2750,2750,2750,2750,0
20230711,134200,497407450,2750,2750,2750,2750,0
20230711,134100,497407450,2750,2750,2750,2750,100
20230711,134000,497132450,2750,2745,2750,2745,156
20230711,133900,496703730,2755,2755,2755,2755,0
20230711,133800,496703730,2755,2755,2755,2755,0
20230711,133700,496703730,2755,2750,2755,2750,368
20230711,133600,495690690,2750,2750,2750,2740,106
20230711,133500,495400190,2750,2740,2750,2740,501
20230711,133400,494027440,2740,2745,2745,2740,715
20230711,133300,492067415,2745,2750,2750,2745,4137
20230711,133200,480703370,2755,2750,2755,2750,25
20230711,133100,480634615,2755,2750,2755,2750,14
20230711,133000,480596060,2750,2745,2750,2745,200
20230711,132900,480046065,2750,2745,2750,2745,98
20230711,132800,479777050,2745,2745,2745,2745,510
20230711,132700,478377100,2750,2750,2750,2750,0
20230711,132600,478377100,2750,2750,2750,2750,305
20230711,132500,477538350,2745,2745,2745,2745,1000
20230711,132400,474793350,2750,2750,2750,2750,1
20230711,132300,474790600,2745,2745,2745,2745,150
20230711,132200,474378850,2745,2745,2745,2745,150
20230711,132100,473967100,2750,2750,2750,2750,66
20230711,132000,473785600,2750,2750,2750,2750,50
20230711,131900,473648100,2755,2755,2755,2755,0
20230711,131800,473648100,2755,2755,2755,2755,0
20230711,131700,473648100,2755,2755,2755,2755,0
20230711,131600,473648100,2755,2755,2755,2755,0
20230711,131500,473648100,2755,2750,2755,2740,1034
20230711,131400,470802160,2750,2750,2750,2750,2866
20230711,131300,462920660,2750,2750,2750,2750,4
20230711,131200,462909660,2750,2750,2750,2750,1
20230711,131100,462906910,2740,2740,2740,2740,20
20230711,131000,462852110,2750,2740,2750,2740,13600
20230711,130900,425494890,2740,2740,2740,2740,10
20230711,130800,425467490,2740,2740,2740,2740,11
20230711,130700,425437350,2740,2735,2740,2735,720
20230711,130600,423467100,2740,2740,2740,2740,15
20230711,130500,423426000,2740,2740,2740,2740,300
20230711,130400,422604000,2740,2740,2740,2740,31
20230711,130300,422519060,2740,2740,2740,2740,4002
20230711,130200,411553580,2740,2740,2740,2740,1
20230711,130100,411550840,2740,2740,2740,2740,0
20230711,130000,411550840,2740,2735,2740,2735,115
20230711,125900,411236300,2735,2735,2735,2735,104
20230711,125800,410951860,2735,2735,2735,2735,0
20230711,125700,410951860,2735,2735,2735,2735,0
20230711,125600,410951860,2735,2735,2735,2735,100
20230711,125500,410678360,2740,2730,2740,2730,3
20230711,125400,410670160,2730,2730,2730,2730,0
20230711,125300,410670160,2730,2730,2730,2730,0
20230711,125200,410670160,2730,2730,2730,2730,561
20230711,125100,409138630,2730,2740,2740,2730,3156
20230711,125000,400507025,2740,2740,2740,2740,0
20230711,124900,400507025,2740,2740,2740,2740,0
20230711,124800,400507025,2740,2740,2740,2740,0
20230711,124700,400507025,2740,2740,2740,2740,331
20230711,124600,399600085,2740,2740,2740,2740,0
20230711,124500,399600085,2740,2740,2740,2740,1
20230711,124400,399597345,2735,2735,2735,2735,0
20230711,124300,399597345,2735,2735,2735,2735,0
20230711,124200,399597345,2735,2735,2735,2735,333
20230711,124100,398686590,2730,2730,2730,2730,0
20230711,124000,398686590,2730,2730,2730,2730,3
20230711,123900,398678400,2745,2745,2745,2745,1
20230711,123800,398675655,2730,2735,2735,2730,1300
20230711,123700,395124570,2735,2740,2740,2735,2083
20230711,123600,389427560,2745,2745,2745,2745,1
20230711,123500,389424815,2745,2745,2745,2745,3
20230711,123400,389416580,2745,2735,2745,2735,3
20230711,123300,389408365,2740,2740,2740,2740,0
20230711,123200,389408365,2740,2745,2745,2740,1670
20230711,123100,384832560,2745,2745,2745,2745,1
20230711,123000,384829815,2745,2745,2745,2745,777
20230711,122900,382696950,2740,2740,2740,2740,1833
20230711,122800,377674530,2730,2730,2730,2730,650
20230711,122700,375900030,2730,2730,2730,2730,0
20230711,122600,375900030,2730,2735,2735,2730,2039
20230711,122500,370332750,2735,2735,2735,2735,108
20230711,122400,370037370,2735,2735,2735,2735,49
20230711,122300,369903355,2735,2735,2735,2735,62
20230711,122200,369733785,2735,2735,2735,2735,0
20230711,122100,369733785,2735,2735,2735,2735,0
20230711,122000,369733785,2735,2735,2735,2735,100
20230711,121900,369460285,2735,2735,2735,2735,0
20230711,121800,369460285,2735,2730,2735,2730,100
20230711,121700,369187235,2735,2735,2735,2735,0
20230711,121600,369187235,2735,2735,2735,2735,0
20230711,121500,369187235,2735,2735,2735,2730,150
20230711,121400,368777725,2735,2735,2735,2735,0
20230711,121300,368777725,2735,2735,2735,2735,0
20230711,121200,368777725,2735,2735,2735,2735,10
20230711,121100,368750375,2735,2735,2735,2735,11
20230711,121000,368720290,2735,2735,2735,2735,0
20230711,120900,368720290,2735,2735,2735,2730,767
20230711,120800,366626365,2735,2735,2735,2735,50
20230711,120700,366489615,2735,2735,2735,2735,1
20230711,120600,366486880,2735,2735,2735,2735,0
20230711,120500,366486880,2735,2735,2735,2735,391
20230711,120400,365417495,2735,2735,2735,2735,0
20230711,120300,365417495,2735,2735,2735,2735,0
20230711,120200,365417495,2735,2735,2735,2735,5
20230711,120100,365403820,2735,2735,2735,2735,606
20230711,120000,363746410,2730,2730,2735,2730,415
20230711,115900,362613455,2730,2730,2730,2730,200
20230711,115800,362067455,2730,2730,2730,2730,188
20230711,115700,361554215,2730,2730,2730,2730,0
20230711,115600,361554215,2730,2735,2735,2730,1738
20230711,115500,356807095,2745,2745,2745,2745,0
20230711,115400,356807095,2745,2745,2745,2745,0
20230711,115300,356807095,2745,2745,2745,2745,0
20230711,115200,356807095,2745,2740,2745,2740,5
20230711,115100,356793375,2740,2740,2740,2740,2186
20230711,115000,350803735,2740,2740,2740,2740,1805
20230711,114900,345858035,2740,2740,2740,2740,10
20230711,114800,345830635,2740,2735,2740,2735,2765
20230711,114700,338268355,2735,2735,2735,2735,50
20230711,114600,338131605,2735,2730,2735,2730,101
20230711,114500,337855870,2730,2725,2730,2725,277
20230711,114400,337100985,2725,2720,2725,2720,255
20230711,114300,336406320,2725,2720,2725,2720,6
20230711,114200,336389995,2720,2720,2720,2720,0
20230711,114100,336389995,2720,2720,2720,2720,101
20230711,114000,336115275,2720,2720,2720,2720,0
20230711,113900,336115275,2720,2720,2720,2720,0
20230711,113800,336115275,2720,2725,2725,2720,535
20230711,113700,334657575,2725,2725,2725,2725,0
20230711,113600,334657575,2725,2720,2725,2720,37
20230711,113500,334556930,2725,2720,2725,2720,45
20230711,113400,334434505,2720,2725,2725,2720,521
20230711,113300,333015280,2725,2725,2725,2725,0
20230711,113200,333015280,2725,2725,2725,2725,0
20230711,113100,333015280,2725,2725,2725,2725,300
20230711,113000,332197780,2725,2725,2725,2725,2933
20230711,112900,324205355,2725,2730,2730,2725,154
20230711,112800,323785435,2730,2730,2730,2730,369
20230711,112700,322778065,2730,2730,2730,2730,0
20230711,112600,322778065,2730,2730,2730,2730,0
20230711,112500,322778065,2730,2730,2730,2730,0
20230711,112400,322778065,2730,2730,2730,2730,0
20230711,112300,322778065,2730,2730,2730,2730,532
20230711,112200,321325705,2735,2735,2735,2735,1
20230711,112100,321322970,2720,2725,2735,2720,5608
20230711,112000,306045290,2725,2720,2725,2720,1145
20230711,111900,302930880,2720,2720,2720,2720,1
20230711,111800,302928160,2715,2720,2720,2715,530
20230711,111700,301488560,2720,2720,2720,2720,1020
20230711,111600,298714160,2720,2715,2720,2715,1036
20230711,111500,295901240,2720,2720,2720,2720,37
20230711,111400,295800600,2720,2725,2725,2720,4696
20230711,111300,283027475,2720,2720,2725,2720,1604
20230711,111200,278664585,2725,2725,2725,2725,138
20230711,111100,278288535,2725,2720,2725,2720,229
20230711,111000,277665220,2725,2725,2725,2720,570
20230711,110900,276113805,2725,2725,2725,2725,1673
20230711,110800,271554880,2730,2725,2730,2725,493
20230711,110700,270211450,2730,2730,2730,2730,0
20230711,110600,270211450,2730,2730,2730,2730,767
20230711,110500,268117540,2730,2730,2730,2725,4057
20230711,110400,257060980,2730,2730,2730,2730,547
20230711,110300,255567670,2735,2735,2735,2735,0
20230711,110200,255567670,2735,2735,2735,2735,2
20230711,110100,255562200,2735,2735,2735,2735,201
20230711,110000,255012465,2735,2735,2735,2735,7
20230711,105900,254993320,2735,2735,2735,2735,200
20230711,105800,254446320,2735,2730,2735,2730,1028
20230711,105700,251639875,2730,2730,2730,2730,120
20230711,105600,251312275,2730,2730,2730,2730,74
20230711,105500,251110255,2730,2735,2735,2730,201
20230711,105400,250561520,2730,2730,2735,2730,237
20230711,105300,249914505,2730,2730,2730,2725,52
20230711,105200,249772650,2730,2730,2730,2730,0
20230711,105100,249772650,2730,2730,2730,2730,0
20230711,105000,249772650,2730,2730,2730,2730,627
20230711,104900,248060940,2730,2730,2730,2730,0
20230711,104800,248060940,2730,2735,2735,2730,853
20230711,104700,245728085,2735,2735,2735,2735,20
20230711,104600,245673385,2740,2740,2740,2740,0
20230711,104500,245673385,2740,2740,2740,2740,0
20230711,104400,245673385,2740,2740,2740,2740,100
20230711,104300,245399385,2740,2735,2740,2735,60
20230711,104200,245235230,2735,2735,2735,2735,1
20230711,104100,245232495,2730,2730,2730,2730,342
20230711,104000,244298835,2730,2730,2730,2730,5
20230711,103900,244285185,2735,2735,2735,2735,534
20230711,103800,242824695,2735,2745,2745,2735,771
20230711,103700,240708720,2745,2745,2745,2745,0
20230711,103600,240708720,2745,2745,2745,2745,0
20230711,103500,240708720,2745,2745,2745,2745,0
20230711,103400,240708720,2745,2745,2745,2745,0
20230711,103300,240708720,2745,2745,2745,2745,1100
20230711,103200,237689220,2745,2745,2745,2745,5
20230711,103100,237675495,2745,2745,2745,2745,201
20230711,103000,237123750,2740,2735,2745,2735,448
20230711,102900,235896525,2735,2730,2735,2730,229
20230711,102800,235270295,2730,2730,2730,2730,84
20230711,102700,235040975,2735,2730,2735,2725,1412
20230711,102600,231192190,2735,2730,2735,2730,902
20230711,102500,228727465,2725,2725,2725,2725,2196
20230711,102400,222743365,2725,2725,2725,2725,913
20230711,102300,220255440,2735,2735,2735,2735,4
20230711,102200,220244500,2735,2735,2735,2735,0
20230711,102100,220244500,2735,2735,2735,2730,442
20230711,102000,219037830,2730,2730,2730,2730,8
20230711,101900,219015990,2735,2735,2735,2735,1
20230711,101800,219013255,2735,2735,2735,2735,102
20230711,101700,218734285,2735,2730,2735,2730,42
20230711,101600,218619615,2730,2730,2730,2730,520
20230711,101500,217200015,2735,2730,2735,2730,51
20230711,101400,217060780,2735,2735,2735,2725,1809
20230711,101300,212128735,2730,2735,2735,2730,20563
20230711,101200,155893535,2735,2735,2735,2735,385
20230711,101100,154840560,2745,2745,2745,2740,1004
20230711,101000,152089585,2740,2740,2745,2740,3246
20230711,100900,143195540,2745,2740,2745,2740,117
20230711,100800,142874955,2745,2745,2745,2745,1
20230711,100700,142872210,2740,2735,2740,2735,1042
20230711,100600,140017340,2740,2735,2740,2735,151
20230711,100500,139604305,2740,2740,2740,2740,3799
20230711,100400,129195045,2750,2740,2750,2740,65
20230711,100300,129016515,2750,2750,2750,2750,1
20230711,100200,129013765,2750,2750,2750,2750,1
20230711,100100,129011015,2740,2745,2745,2740,3100
20230711,100000,120507865,2745,2745,2750,2745,119
20230711,095900,120181205,2745,2745,2745,2745,312
20230711,095800,119324765,2750,2750,2750,2750,0
20230711,095700,119324765,2750,2750,2750,2750,1703
20230711,095600,114641515,2755,2755,2755,2755,143
20230711,095500,114247550,2755,2750,2755,2750,19
20230711,095400,114195295,2755,2755,2755,2755,251
20230711,095300,113503790,2755,2755,2755,2755,118
20230711,095200,113178700,2760,2760,2760,2760,0
20230711,095100,113178700,2760,2760,2760,2760,2
20230711,095000,113173180,2760,2750,2760,2750,320
20230711,094900,112292980,2750,2750,2750,2750,0
20230711,094800,112292980,2750,2755,2755,2750,1694
20230711,094700,107630995,2760,2760,2760,2760,5
20230711,094600,107617195,2760,2755,2760,2755,537
20230711,094500,106137610,2750,2750,2750,2750,142
20230711,094400,105747110,2750,2745,2755,2745,73
20230711,094300,105546420,2750,2750,2750,2750,241
20230711,094200,104883670,2750,2755,2755,2750,122
20230711,094100,104547920,2755,2755,2755,2755,412
20230711,094000,103412860,2755,2755,2755,2755,0
20230711,093900,103412860,2755,2755,2755,2755,2000
20230711,093800,97902860,2765,2770,2770,2760,1308
20230711,093700,94282655,2775,2765,2775,2760,5896
20230711,093600,77953260,2770,2760,2770,2760,365
20230711,093500,76944295,2760,2760,2760,2760,308
20230711,093400,76094215,2765,2765,2765,2765,127
20230711,093300,75743060,2760,2760,2760,2760,86
20230711,093200,75505700,2755,2750,2755,2750,3686
20230711,093100,65351815,2750,2750,2750,2750,68
20230711,093000,65164815,2755,2750,2755,2750,102
20230711,092900,64884305,2750,2755,2755,2750,751
20230711,092800,62818775,2750,2750,2750,2750,306
20230711,092700,61977275,2745,2745,2745,2745,151
20230711,092600,61562780,2745,2750,2750,2745,895
20230711,092500,59102715,2750,2750,2750,2750,400
20230711,092400,58002715,2755,2755,2755,2755,8
20230711,092300,57980675,2750,2755,2755,2750,432
20230711,092200,56790675,2755,2755,2755,2755,10
20230711,092100,56763125,2755,2750,2755,2750,413
20230711,092000,55627305,2755,2755,2755,2755,181
20230711,091900,55128650,2755,2755,2755,2755,791
20230711,091800,52949445,2755,2755,2755,2750,623
20230711,091700,51233650,2755,2755,2755,2755,193
20230711,091600,50701935,2755,2755,2755,2755,1
20230711,091500,50699180,2755,2750,2755,2745,1201
20230711,091400,47396470,2755,2750,2755,2750,492
20230711,091300,46043020,2755,2755,2760,2755,2206
20230711,091200,39961860,2755,2755,2755,2755,431
20230711,091100,38774455,2750,2760,2760,2750,456
20230711,091000,37515955,2760,2750,2760,2750,708
20230711,090900,35568875,2750,2755,2760,2745,2011
20230711,090800,30028255,2755,2755,2760,2750,2039
20230711,090700,24419465,2760,2760,2760,2760,29
20230711,090600,24339425,2750,2750,2750,2750,1172
20230711,090500,21116425,2750,2745,2750,2745,853
20230711,090400,18774935,2745,2745,2745,2745,48
20230711,090300,18643175,2745,2735,2745,2735,274
20230711,090200,17892565,2735,2740,2740,2735,862
20230711,090100,15531215,2750,2745,2750,2745,2
20230711,090000,15525720,2745,2745,2745,2745,5656