KissMeData/088980/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194400,4239350370,12580,12580,12580,12580,8121
20230711,194300,4239350370,12580,12580,12580,12580,0
20230711,194200,4239350370,12580,12580,12580,12580,0
20230711,194100,4239350370,12580,12580,12580,12580,0
20230711,194000,4239350370,12580,12580,12580,12580,0
20230711,193900,4239350370,12580,12580,12580,12580,0
20230711,193800,4239350370,12580,12580,12580,12580,0
20230711,193700,4239350370,12580,12580,12580,12580,0
20230711,193600,4239350370,12580,12580,12580,12580,0
20230711,193500,4239350370,12580,12580,12580,12580,0
20230711,193400,4239350370,12580,12580,12580,12580,0
20230711,193300,4239350370,12580,12580,12580,12580,0
20230711,193200,4239350370,12580,12580,12580,12580,0
20230711,193100,4239350370,12580,12580,12580,12580,0
20230711,193000,4239350370,12580,12580,12580,12580,0
20230711,192900,4239350370,12580,12580,12580,12580,0
20230711,192800,4239350370,12580,12580,12580,12580,0
20230711,192700,4239350370,12580,12580,12580,12580,0
20230711,192600,4239350370,12580,12580,12580,12580,0
20230711,192500,4239350370,12580,12580,12580,12580,0
20230711,192400,4239350370,12580,12580,12580,12580,0
20230711,192300,4239350370,12580,12580,12580,12580,0
20230711,192200,4239350370,12580,12580,12580,12580,0
20230711,192100,4239350370,12580,12580,12580,12580,0
20230711,192000,4239350370,12580,12580,12580,12580,0
20230711,191900,4239350370,12580,12580,12580,12580,0
20230711,191800,4239350370,12580,12580,12580,12580,0
20230711,191700,4239350370,12580,12580,12580,12580,0
20230711,191600,4239350370,12580,12580,12580,12580,0
20230711,191500,4239350370,12580,12580,12580,12580,0
20230711,191400,4239350370,12580,12580,12580,12580,8121
20230711,191300,4239350370,12580,12580,12580,12580,0
20230711,191200,4239350370,12580,12580,12580,12580,0
20230711,191100,4239350370,12580,12580,12580,12580,0
20230711,191000,4239350370,12580,12580,12580,12580,0
20230711,190900,4239350370,12580,12580,12580,12580,0
20230711,190800,4239350370,12580,12580,12580,12580,0
20230711,190700,4239350370,12580,12580,12580,12580,0
20230711,190600,4239350370,12580,12580,12580,12580,0
20230711,190500,4239350370,12580,12580,12580,12580,0
20230711,190400,4239350370,12580,12580,12580,12580,0
20230711,190300,4239350370,12580,12580,12580,12580,0
20230711,190200,4239350370,12580,12580,12580,12580,0
20230711,190100,4239350370,12580,12580,12580,12580,0
20230711,190000,4239350370,12580,12580,12580,12580,0
20230711,185900,4239350370,12580,12580,12580,12580,0
20230711,185800,4239350370,12580,12580,12580,12580,0
20230711,185700,4239350370,12580,12580,12580,12580,0
20230711,185600,4239350370,12580,12580,12580,12580,0
20230711,185500,4239350370,12580,12580,12580,12580,0
20230711,185400,4239350370,12580,12580,12580,12580,0
20230711,185300,4239350370,12580,12580,12580,12580,0
20230711,185200,4239350370,12580,12580,12580,12580,0
20230711,185100,4239350370,12580,12580,12580,12580,0
20230711,185000,4239350370,12580,12580,12580,12580,0
20230711,184900,4239350370,12580,12580,12580,12580,0
20230711,184800,4239350370,12580,12580,12580,12580,0
20230711,184700,4239350370,12580,12580,12580,12580,0
20230711,184600,4239350370,12580,12580,12580,12580,0
20230711,184500,4239350370,12580,12580,12580,12580,0
20230711,184400,4239350370,12580,12580,12580,12580,8121
20230711,184300,4239350370,12580,12580,12580,12580,0
20230711,184200,4239350370,12580,12580,12580,12580,0
20230711,184100,4239350370,12580,12580,12580,12580,0
20230711,184000,4239350370,12580,12580,12580,12580,0
20230711,183900,4239350370,12580,12580,12580,12580,0
20230711,183800,4239350370,12580,12580,12580,12580,0
20230711,183700,4239350370,12580,12580,12580,12580,0
20230711,183600,4239350370,12580,12580,12580,12580,0
20230711,183500,4239350370,12580,12580,12580,12580,0
20230711,183400,4239350370,12580,12580,12580,12580,0
20230711,183300,4239350370,12580,12580,12580,12580,0
20230711,183200,4239350370,12580,12580,12580,12580,0
20230711,183100,4239350370,12580,12580,12580,12580,0
20230711,183000,4239350370,12580,12580,12580,12580,0
20230711,182900,4239350370,12580,12580,12580,12580,0
20230711,182800,4239350370,12580,12580,12580,12580,0
20230711,182700,4239350370,12580,12580,12580,12580,0
20230711,182600,4239350370,12580,12580,12580,12580,0
20230711,182500,4239350370,12580,12580,12580,12580,0
20230711,182400,4239350370,12580,12580,12580,12580,0
20230711,182300,4239350370,12580,12580,12580,12580,0
20230711,182200,4239350370,12580,12580,12580,12580,0
20230711,182100,4239350370,12580,12580,12580,12580,0
20230711,182000,4239350370,12580,12580,12580,12580,0
20230711,181900,4239350370,12580,12580,12580,12580,0
20230711,181800,4239350370,12580,12580,12580,12580,0
20230711,181700,4239350370,12580,12580,12580,12580,0
20230711,181600,4239350370,12580,12580,12580,12580,0
20230711,181500,4239350370,12580,12580,12580,12580,0
20230711,181400,4239350370,12580,12580,12580,12580,8121
20230711,181300,4239350370,12580,12580,12580,12580,0
20230711,181200,4239350370,12580,12580,12580,12580,0
20230711,181100,4239350370,12580,12580,12580,12580,0
20230711,181000,4239350370,12580,12580,12580,12580,0
20230711,180900,4239350370,12580,12580,12580,12580,0
20230711,180800,4239350370,12580,12580,12580,12580,0
20230711,180700,4239350370,12580,12580,12580,12580,0
20230711,180600,4239350370,12580,12580,12580,12580,0
20230711,180500,4239350370,12580,12580,12580,12580,0
20230711,180400,4239350370,12580,12580,12580,12580,0
20230711,180300,4239350370,12580,12580,12580,12580,0
20230711,180200,4239350370,12580,12580,12580,12580,0
20230711,180100,4239350370,12580,12580,12580,12580,0
20230711,180000,4239350370,12580,12580,12580,12580,0
20230711,175900,4239350370,12580,12580,12580,12580,0
20230711,175800,4239350370,12580,12580,12580,12580,0
20230711,175700,4239350370,12580,12580,12580,12580,0
20230711,175600,4239350370,12580,12580,12580,12580,0
20230711,175500,4239350370,12580,12580,12580,12580,0
20230711,175400,4239350370,12580,12580,12580,12580,0
20230711,175300,4239350370,12580,12580,12580,12580,0
20230711,175200,4239350370,12580,12580,12580,12580,0
20230711,175100,4239350370,12580,12580,12580,12580,0
20230711,175000,4239350370,12580,12580,12580,12580,0
20230711,174900,4239350370,12580,12580,12580,12580,0
20230711,174800,4239350370,12580,12580,12580,12580,0
20230711,174700,4239350370,12580,12580,12580,12580,0
20230711,174600,4239350370,12580,12580,12580,12580,0
20230711,174500,4239350370,12580,12580,12580,12580,0
20230711,174400,4239350370,12580,12580,12580,12580,8121
20230711,174300,4239350370,12580,12580,12580,12580,0
20230711,174200,4239350370,12580,12580,12580,12580,0
20230711,174100,4239350370,12580,12580,12580,12580,0
20230711,174000,4239350370,12580,12580,12580,12580,0
20230711,173900,4239350370,12580,12580,12580,12580,0
20230711,173800,4239350370,12580,12580,12580,12580,0
20230711,173700,4239350370,12580,12580,12580,12580,0
20230711,173600,4239350370,12580,12580,12580,12580,0
20230711,173500,4239350370,12580,12580,12580,12580,0
20230711,173400,4239350370,12580,12580,12580,12580,0
20230711,173300,4239350370,12580,12580,12580,12580,0
20230711,173200,4239350370,12580,12580,12580,12580,0
20230711,173100,4239350370,12580,12580,12580,12580,0
20230711,173000,4239350370,12580,12580,12580,12580,0
20230711,172900,4239350370,12580,12580,12580,12580,0
20230711,172800,4239350370,12580,12580,12580,12580,0
20230711,172700,4239350370,12580,12580,12580,12580,0
20230711,172600,4239350370,12580,12580,12580,12580,0
20230711,172500,4239350370,12580,12580,12580,12580,0
20230711,172400,4239350370,12580,12580,12580,12580,0
20230711,172300,4239350370,12580,12580,12580,12580,0
20230711,172200,4239350370,12580,12580,12580,12580,0
20230711,172100,4239350370,12580,12580,12580,12580,0
20230711,172000,4239350370,12580,12580,12580,12580,0
20230711,171900,4239350370,12580,12580,12580,12580,0
20230711,171800,4239350370,12580,12580,12580,12580,0
20230711,171700,4239350370,12580,12580,12580,12580,0
20230711,171600,4239350370,12580,12580,12580,12580,0
20230711,171500,4239350370,12580,12580,12580,12580,0
20230711,171400,4239350370,12580,12580,12580,12580,8121
20230711,171300,4239350370,12580,12580,12580,12580,0
20230711,171200,4239350370,12580,12580,12580,12580,0
20230711,171100,4239350370,12580,12580,12580,12580,0
20230711,171000,4239350370,12580,12580,12580,12580,0
20230711,170900,4239350370,12580,12580,12580,12580,0
20230711,170800,4239350370,12580,12580,12580,12580,0
20230711,170700,4239350370,12580,12580,12580,12580,0
20230711,170600,4239350370,12580,12580,12580,12580,0
20230711,170500,4239350370,12580,12580,12580,12580,0
20230711,170400,4239350370,12580,12580,12580,12580,0
20230711,170300,4239350370,12580,12580,12580,12580,0
20230711,170200,4239350370,12580,12580,12580,12580,0
20230711,170100,4239350370,12580,12580,12580,12580,0
20230711,170000,4239350370,12580,12580,12580,12580,0
20230711,165900,4239350370,12580,12580,12580,12580,0
20230711,165800,4239350370,12580,12580,12580,12580,0
20230711,165700,4239350370,12580,12580,12580,12580,0
20230711,165600,4239350370,12580,12580,12580,12580,0
20230711,165500,4239350370,12580,12580,12580,12580,0
20230711,165400,4239350370,12580,12580,12580,12580,0
20230711,165300,4239350370,12580,12580,12580,12580,0
20230711,165200,4239350370,12580,12580,12580,12580,0
20230711,165100,4239350370,12580,12580,12580,12580,0
20230711,165000,4239350370,12580,12580,12580,12580,0
20230711,164900,4239350370,12580,12580,12580,12580,0
20230711,164800,4239350370,12580,12580,12580,12580,0
20230711,164700,4239350370,12580,12580,12580,12580,0
20230711,164600,4239350370,12580,12580,12580,12580,0
20230711,164500,4239350370,12580,12580,12580,12580,0
20230711,164400,4239350370,12580,12580,12580,12580,8121
20230711,164300,4239350370,12580,12580,12580,12580,0
20230711,164200,4239350370,12580,12580,12580,12580,0
20230711,164100,4239350370,12580,12580,12580,12580,0
20230711,164000,4239350370,12580,12580,12580,12580,0
20230711,163900,4239350370,12580,12580,12580,12580,0
20230711,163800,4239350370,12580,12580,12580,12580,0
20230711,163700,4239350370,12580,12580,12580,12580,0
20230711,163600,4239350370,12580,12580,12580,12580,0
20230711,163500,4239350370,12580,12580,12580,12580,0
20230711,163400,4239350370,12580,12580,12580,12580,0
20230711,163300,4239350370,12580,12580,12580,12580,0
20230711,163200,4239350370,12580,12580,12580,12580,0
20230711,163100,4239350370,12580,12580,12580,12580,0
20230711,163000,4239350370,12580,12580,12580,12580,0
20230711,162900,4239350370,12580,12580,12580,12580,0
20230711,162800,4239350370,12580,12580,12580,12580,0
20230711,162700,4239350370,12580,12580,12580,12580,0
20230711,162600,4239350370,12580,12580,12580,12580,0
20230711,162500,4239350370,12580,12580,12580,12580,0
20230711,162400,4239350370,12580,12580,12580,12580,0
20230711,162300,4239350370,12580,12580,12580,12580,0
20230711,162200,4239350370,12580,12580,12580,12580,0
20230711,162100,4239350370,12580,12580,12580,12580,0
20230711,162000,4239350370,12580,12580,12580,12580,0
20230711,161900,4239350370,12580,12580,12580,12580,0
20230711,161800,4239350370,12580,12580,12580,12580,0
20230711,161700,4239350370,12580,12580,12580,12580,0
20230711,161600,4239350370,12580,12580,12580,12580,0
20230711,161500,4239350370,12580,12580,12580,12580,0
20230711,161400,4239350370,12580,12580,12580,12580,8121
20230711,161300,4239350370,12580,12580,12580,12580,0
20230711,161200,4239350370,12580,12580,12580,12580,0
20230711,161100,4239350370,12580,12580,12580,12580,0
20230711,161000,4239350370,12580,12580,12580,12580,0
20230711,160900,4239350370,12580,12580,12580,12580,0
20230711,160800,4239350370,12580,12580,12580,12580,0
20230711,160700,4239350370,12580,12580,12580,12580,0
20230711,160600,4239350370,12580,12580,12580,12580,0
20230711,160500,4239350370,12580,12580,12580,12580,0
20230711,160400,4239350370,12580,12580,12580,12580,0
20230711,160300,4239350370,12580,12580,12580,12580,0
20230711,160200,4239350370,12580,12580,12580,12580,0
20230711,160100,4239350370,12580,12580,12580,12580,0
20230711,160000,4239350370,12580,12580,12580,12580,0
20230711,155900,4239350370,12580,12580,12580,12580,0
20230711,155800,4239350370,12580,12580,12580,12580,0
20230711,155700,4239350370,12580,12580,12580,12580,0
20230711,155600,4239350370,12580,12580,12580,12580,0
20230711,155500,4239350370,12580,12580,12580,12580,0
20230711,155400,4239350370,12580,12580,12580,12580,0
20230711,155300,4239350370,12580,12580,12580,12580,0
20230711,155200,4239350370,12580,12580,12580,12580,0
20230711,155100,4239350370,12580,12580,12580,12580,0
20230711,155000,4239350370,12580,12580,12580,12580,0
20230711,154900,4239350370,12580,12580,12580,12580,0
20230711,154800,4239350370,12580,12580,12580,12580,0
20230711,154700,4239350370,12580,12580,12580,12580,0
20230711,154600,4239350370,12580,12580,12580,12580,0
20230711,154500,4239350370,12580,12580,12580,12580,0
20230711,154400,4239350370,12580,12580,12580,12580,8121
20230711,154300,4239350370,12580,12580,12580,12580,0
20230711,154200,4239350370,12580,12580,12580,12580,0
20230711,154100,4239350370,12580,12580,12580,12580,0
20230711,154000,4239350370,12580,12580,12580,12580,0
20230711,153900,4239350370,12580,12580,12580,12580,0
20230711,153800,4239350370,12580,12580,12580,12580,0
20230711,153700,4239350370,12580,12580,12580,12580,0
20230711,153600,4239350370,12580,12580,12580,12580,0
20230711,153500,4239350370,12580,12580,12580,12580,0
20230711,153400,4239350370,12580,12580,12580,12580,0
20230711,153300,4239350370,12580,12580,12580,12580,0
20230711,153200,4239350370,12580,12580,12580,12580,0
20230711,153100,4239350370,12580,12580,12580,12580,0
20230711,153000,4239350370,12580,12580,12580,12580,8121
20230711,152900,4137188190,12540,12540,12540,12540,0
20230711,152800,4137188190,12540,12540,12540,12540,0
20230711,152700,4137188190,12540,12540,12540,12540,0
20230711,152600,4137188190,12540,12540,12540,12540,0
20230711,152500,4137188190,12540,12540,12540,12540,0
20230711,152400,4137188190,12540,12540,12540,12540,0
20230711,152300,4137188190,12540,12540,12540,12540,0
20230711,152200,4137188190,12540,12540,12540,12540,0
20230711,152100,4137188190,12540,12540,12540,12540,0
20230711,152000,4137188190,12540,12540,12540,12540,0
20230711,151900,4137188190,12540,12560,12580,12540,696
20230711,151800,4128445180,12570,12540,12570,12540,781
20230711,151700,4118649160,12550,12540,12550,12540,1134
20230711,151600,4104428480,12550,12540,12560,12540,1435
20230711,151500,4086428060,12550,12560,12560,12540,1671
20230711,151400,4065465770,12550,12550,12570,12550,1008
20230711,151300,4052812990,12570,12550,12570,12550,1301
20230711,151200,4036483440,12570,12560,12570,12550,1322
20230711,151100,4019891900,12550,12550,12570,12550,1466
20230711,151000,4001488050,12560,12560,12570,12550,1630
20230711,150900,3981018350,12560,12560,12570,12560,1013
20230711,150800,3968294950,12570,12570,12570,12560,649
20230711,150700,3960143020,12570,12580,12580,12560,209
20230711,150600,3957517220,12580,12570,12580,12570,238
20230711,150500,3954525540,12570,12570,12570,12560,157
20230711,150400,3952552060,12570,12570,12570,12560,4144
20230711,150300,3900464080,12570,12560,12570,12560,604
20230711,150200,3892873810,12560,12560,12570,12560,443
20230711,150100,3887309010,12560,12570,12570,12560,417
20230711,150000,3882071140,12570,12570,12570,12560,476
20230711,145900,3876090520,12570,12560,12570,12560,385
20230711,145800,3871253070,12570,12570,12570,12570,99
20230711,145700,3870008640,12570,12570,12570,12560,508
20230711,145600,3863627090,12570,12570,12570,12560,322
20230711,145500,3859581630,12570,12560,12570,12560,151
20230711,145400,3857683660,12560,12570,12570,12560,232
20230711,145300,3854769420,12570,12570,12570,12560,364
20230711,145200,3850197450,12570,12560,12570,12560,314
20230711,145100,3846253250,12570,12570,12570,12560,100
20230711,145000,3844996950,12560,12570,12570,12560,252
20230711,144900,3841831510,12570,12570,12570,12560,232
20230711,144800,3838917270,12560,12560,12570,12560,168
20230711,144700,3836805540,12570,12570,12570,12560,238
20230711,144600,3833815890,12570,12560,12570,12560,227
20230711,144500,3830964680,12560,12560,12570,12560,356
20230711,144400,3826492880,12570,12570,12570,12570,268
20230711,144300,3823124120,12570,12570,12570,12560,360
20230711,144200,3818600920,12570,12560,12570,12560,262
20230711,144100,3815309580,12570,12570,12570,12570,60
20230711,144000,3814555380,12570,12570,12570,12560,224
20230711,143900,3811741700,12570,12560,12570,12560,475
20230711,143800,3805775640,12560,12550,12560,12550,523
20230711,143700,3799208760,12560,12560,12560,12560,44
20230711,143600,3798656120,12560,12560,12560,12550,834
20230711,143500,3788183080,12560,12560,12560,12550,642
20230711,143400,3780121560,12560,12560,12560,12560,159
20230711,143300,3778124520,12560,12560,12560,12550,520
20230711,143200,3771595320,12560,12560,12560,12550,256
20230711,143100,3768382250,12550,12550,12560,12550,241
20230711,143000,3765357670,12560,12560,12560,12550,15
20230711,142900,3765169280,12560,12560,12560,12550,205
20230711,142800,3762596480,12560,12560,12560,12550,212
20230711,142700,3759935810,12550,12550,12560,12550,73
20230711,142600,3759019210,12550,12560,12560,12550,400
20230711,142500,3753997320,12560,12550,12560,12550,224
20230711,142400,3751185920,12560,12550,12560,12550,208
20230711,142300,3748575440,12560,12560,12560,12560,107
20230711,142200,3747231520,12560,12550,12560,12550,204
20230711,142100,3744671290,12550,12570,12570,12550,11863
20230711,142000,3595778990,12560,12560,12560,12560,51
20230711,141900,3595138430,12560,12570,12570,12560,225
20230711,141800,3592312400,12560,12570,12570,12560,1717
20230711,141700,3570746390,12570,12560,12570,12560,222
20230711,141600,3567957850,12560,12560,12560,12560,1440
20230711,141500,3549871450,12560,12570,12570,12560,658
20230711,141400,3541605850,12570,12570,12570,12560,345
20230711,141300,3537271200,12570,12560,12570,12560,55
20230711,141200,3536579880,12560,12570,12570,12560,223
20230711,141100,3533778770,12570,12570,12570,12560,516
20230711,141000,3527294650,12570,12560,12570,12560,357
20230711,140900,3522809160,12570,12570,12570,12570,713
20230711,140800,3513846750,12570,12570,12570,12560,276
20230711,140700,3510379430,12570,12580,12580,12560,60
20230711,140600,3509625210,12570,12570,12570,12560,2525
20230711,140500,3477898640,12570,12560,12570,12560,203
20230711,140400,3475348930,12560,12560,12560,12560,231
20230711,140300,3472447570,12570,12550,12570,12550,729
20230711,140200,3463293270,12560,12560,12560,12560,526
20230711,140100,3456686710,12560,12550,12560,12550,1687
20230711,140000,3435502050,12550,12550,12550,12550,181
20230711,135900,3433230500,12560,12540,12560,12540,21
20230711,135800,3432966780,12540,12550,12550,12540,726
20230711,135700,3423860690,12550,12550,12550,12550,200
20230711,135600,3421350690,12550,12530,12550,12530,7942
20230711,135500,3321682590,12550,12540,12550,12540,288
20230711,135400,3318069280,12540,12550,12550,12530,288
20230711,135300,3314459750,12550,12540,12550,12530,1563
20230711,135200,3294874510,12540,12540,12540,12540,65
20230711,135100,3294059410,12540,12540,12550,12540,1031
20230711,135000,3281130640,12540,12550,12550,12540,169
20230711,134900,3279011360,12550,12530,12550,12530,271
20230711,134800,3275614310,12550,12540,12550,12540,1221
20230711,134700,3260292530,12540,12520,12540,12520,609
20230711,134600,3252660750,12530,12530,12530,12530,219
20230711,134500,3249916680,12530,12530,12530,12520,256
20230711,134400,3246709100,12530,12530,12530,12520,1188
20230711,134300,3231833280,12530,12540,12540,12530,209
20230711,134200,3229214400,12530,12530,12540,12520,1365
20230711,134100,3212103940,12540,12540,12540,12540,262
20230711,134000,3208818460,12530,12540,12540,12530,246
20230711,133900,3205735920,12540,12530,12540,12530,250
20230711,133800,3202603260,12530,12530,12530,12530,61
20230711,133700,3201838930,12530,12520,12530,12520,324
20230711,133600,3197781270,12530,12530,12540,12520,47
20230711,133500,3197192310,12530,12530,12530,12530,214
20230711,133400,3194510890,12540,12530,12540,12530,311
20230711,133300,3190611050,12530,12540,12540,12520,915
20230711,133200,3179141820,12540,12540,12540,12530,850
20230711,133100,3168490630,12540,12540,12540,12540,153
20230711,133000,3166572010,12540,12540,12540,12530,733
20230711,132900,3157382190,12540,12540,12540,12530,220
20230711,132800,3154625390,12540,12520,12540,12520,3201
20230711,132700,3114517430,12530,12530,12530,12530,35
20230711,132600,3114078880,12520,12530,12530,12520,427
20230711,132500,3108732160,12530,12530,12530,12520,323
20230711,132400,3104686970,12520,12530,12530,12520,49
20230711,132300,3104073470,12530,12530,12530,12520,569
20230711,132200,3096945900,12530,12530,12530,12520,226
20230711,132100,3094116220,12530,12520,12530,12520,725
20230711,132000,3085039080,12530,12530,12530,12520,23
20230711,131900,3084751030,12520,12530,12530,12520,322
20230711,131800,3080719340,12530,12530,12530,12520,433
20230711,131700,3075296650,12530,12530,12530,12530,68
20230711,131600,3074444610,12530,12530,12530,12520,233
20230711,131500,3071527120,12520,12530,12530,12520,791
20230711,131400,3061618300,12530,12520,12530,12520,222
20230711,131300,3058838690,12530,12530,12530,12530,280
20230711,131200,3055330290,12530,12530,12530,12520,2809
20230711,131100,3020156520,12520,12530,12530,12520,852
20230711,131000,3009483510,12520,12520,12530,12520,904
20230711,130900,2998165250,12520,12530,12530,12520,520
20230711,130800,2991653660,12530,12530,12530,12520,327
20230711,130700,2987559450,12530,12520,12530,12520,610
20230711,130600,2979918150,12530,12530,12530,12530,155
20230711,130500,2977976000,12520,12530,12530,12520,1074
20230711,130400,2964524280,12530,12530,12540,12530,242
20230711,130300,2961492010,12530,12530,12530,12530,557
20230711,130200,2954512800,12530,12540,12540,12530,597
20230711,130100,2947032330,12540,12540,12540,12530,589
20230711,130000,2939650770,12530,12530,12540,12530,539
20230711,125900,2932893910,12530,12540,12540,12530,293
20230711,125800,2929222560,12530,12530,12530,12520,1161
20230711,125700,2914677230,12530,12530,12540,12520,718
20230711,125600,2905682660,12530,12530,12530,12520,321
20230711,125500,2901662480,12520,12540,12540,12520,572
20230711,125400,2894497370,12540,12530,12550,12520,321
20230711,125300,2890475840,12550,12520,12550,12520,1057
20230711,125200,2877236030,12530,12530,12550,12530,3968
20230711,125100,2827516880,12540,12550,12550,12530,1865
20230711,125000,2804131140,12550,12550,12550,12540,308
20230711,124900,2800268140,12540,12550,12550,12540,670
20230711,124800,2791865250,12540,12550,12550,12540,909
20230711,124700,2780464950,12550,12550,12550,12540,897
20230711,124600,2769215830,12550,12550,12560,12540,10330
20230711,124500,2639589120,12560,12560,12560,12560,258
20230711,124400,2636348640,12560,12560,12560,12550,462
20230711,124300,2630547970,12560,12560,12560,12550,306
20230711,124200,2626706910,12560,12560,12560,12550,236
20230711,124100,2623743870,12560,12560,12560,12550,3812
20230711,124000,2575902200,12560,12560,12560,12550,526
20230711,123900,2569298300,12550,12560,12590,12550,1404
20230711,123800,2551658200,12560,12570,12570,12550,6168
20230711,123700,2474170000,12570,12570,12570,12560,423
20230711,123600,2468855270,12570,12560,12570,12560,220
20230711,123500,2466091870,12570,12570,12570,12560,1424
20230711,123400,2448205500,12570,12560,12570,12560,1106
20230711,123300,2434313810,12570,12570,12570,12560,316
20230711,123200,2430343690,12570,12570,12570,12570,157
20230711,123100,2428370200,12570,12590,12590,12570,57
20230711,123000,2427653350,12580,12560,12590,12560,242
20230711,122900,2424613280,12590,12570,12590,12560,6974
20230711,122800,2337016630,12570,12570,12570,12570,114
20230711,122700,2335583650,12570,12570,12570,12560,306
20230711,122600,2331739480,12570,12570,12570,12570,157
20230711,122500,2329765990,12570,12570,12570,12560,1273
20230711,122400,2313775980,12570,12570,12570,12570,219
20230711,122300,2311023150,12570,12570,12570,12560,478
20230711,122200,2305016690,12570,12570,12570,12560,901
20230711,122100,2293693120,12570,12570,12570,12560,64
20230711,122000,2292888720,12570,12580,12580,12570,433
20230711,121900,2287442430,12580,12580,12580,12560,630
20230711,121800,2279521120,12580,12560,12580,12560,436
20230711,121700,2274042520,12570,12570,12570,12570,250
20230711,121600,2270900020,12570,12570,12570,12560,279
20230711,121500,2267394990,12570,12570,12570,12560,255
20230711,121400,2264191640,12570,12570,12570,12560,42
20230711,121300,2263663710,12570,12560,12590,12560,336
20230711,121200,2259440430,12570,12570,12580,12570,383
20230711,121100,2254625630,12570,12560,12570,12560,811
20230711,121000,2244437160,12570,12570,12570,12570,27
20230711,120900,2244097770,12570,12590,12590,12570,1214
20230711,120800,2228837200,12590,12590,12590,12570,433
20230711,120700,2223389730,12570,12590,12590,12570,1359
20230711,120600,2206290660,12580,12580,12580,12570,250
20230711,120500,2203147660,12580,12590,12590,12570,375
20230711,120400,2198431160,12590,12570,12590,12560,693
20230711,120300,2189717200,12590,12570,12590,12570,93
20230711,120200,2188548030,12570,12570,12590,12570,617
20230711,120100,2180790280,12570,12580,12590,12570,2810
20230711,120000,2145418430,12580,12580,12580,12580,1686
20230711,115900,2124208550,12580,12580,12580,12570,220
20230711,115800,2121442950,12580,12580,12580,12570,240
20230711,115700,2118425750,12570,12570,12580,12570,439
20230711,115600,2112907490,12570,12570,12580,12570,240
20230711,115500,2109889490,12570,12580,12580,12570,290
20230711,115400,2106243440,12580,12590,12590,12580,1866
20230711,115300,2082769150,12580,12580,12580,12580,10
20230711,115200,2082643350,12580,12590,12590,12580,394
20230711,115100,2077685760,12580,12580,12580,12570,499
20230711,115000,2071410340,12580,12580,12580,12580,136
20230711,114900,2069699460,12580,12590,12590,12580,32
20230711,114800,2069296840,12580,12590,12590,12580,602
20230711,114700,2061722900,12590,12580,12590,12580,392
20230711,114600,2056789620,12590,12590,12590,12590,52
20230711,114500,2056134940,12590,12590,12590,12580,213
20230711,114400,2053455360,12590,12590,12590,12580,212
20230711,114300,2050788280,12590,12580,12590,12570,211
20230711,114200,2048133930,12590,12590,12590,12580,423
20230711,114100,2042811960,12580,12590,12590,12580,246
20230711,114000,2039716830,12580,12580,12580,12570,372
20230711,113900,2035038730,12580,12580,12580,12580,78
20230711,113800,2034057490,12580,12590,12590,12580,139
20230711,113700,2032308600,12590,12580,12590,12570,389
20230711,113600,2027415260,12580,12580,12590,12580,1082
20230711,113500,2013803580,12590,12590,12590,12590,41
20230711,113400,2013287390,12590,12590,12590,12580,241
20230711,113300,2010255210,12590,12590,12590,12580,220
20230711,113200,2007487410,12590,12580,12590,12580,7
20230711,113100,2007399320,12580,12590,12590,12580,215
20230711,113000,2004694580,12590,12570,12590,12560,509
20230711,112900,1998297240,12570,12570,12570,12570,218
20230711,112800,1995556980,12580,12580,12580,12580,50
20230711,112700,1994927980,12580,12570,12580,12570,4278
20230711,112600,1941111280,12570,12580,12580,12570,327
20230711,112500,1937000790,12580,12580,12580,12580,10
20230711,112400,1936874990,12580,12580,12580,12560,2477
20230711,112300,1905738800,12580,12580,12580,12570,255
20230711,112200,1902532900,12570,12570,12580,12570,220
20230711,112100,1899767470,12570,12570,12570,12570,47
20230711,112000,1899176680,12570,12580,12580,12570,454
20230711,111900,1893467560,12580,12570,12580,12570,425
20230711,111800,1888123060,12570,12580,12580,12570,421
20230711,111700,1882829520,12580,12580,12580,12570,365
20230711,111600,1878241390,12570,12570,12570,12570,1553
20230711,111500,1858720180,12570,12570,12570,12570,1506
20230711,111400,1839789760,12570,12580,12580,12570,513
20230711,111300,1833339480,12580,12570,12580,12570,414
20230711,111200,1828135430,12570,12580,12580,12570,441
20230711,111100,1822589990,12580,12580,12580,12580,68
20230711,111000,1821734550,12570,12580,12580,12570,273
20230711,110900,1818302210,12570,12580,12580,12570,240
20230711,110800,1815285010,12580,12570,12580,12570,216
20230711,110700,1812569740,12580,12580,12580,12580,284
20230711,110600,1808997020,12570,12580,12580,12570,440
20230711,110500,1803463820,12580,12570,12580,12570,237
20230711,110400,1800484460,12580,12580,12580,12580,14
20230711,110300,1800308340,12580,12580,12580,12570,241
20230711,110200,1797278560,12580,12580,12580,12570,360
20230711,110100,1792751760,12580,12570,12580,12570,518
20230711,110000,1786238320,12580,12580,12580,12580,201
20230711,105900,1783709740,12580,12580,12580,12570,562
20230711,105800,1776641780,12580,12570,12580,12570,361
20230711,105700,1772102410,12570,12570,12570,12570,49
20230711,105600,1771486480,12580,12570,12580,12570,372
20230711,105500,1766809360,12570,12580,12580,12570,204
20230711,105400,1764245010,12570,12570,12570,12570,200
20230711,105300,1761731010,12580,12570,12580,12570,6
20230711,105200,1761655570,12570,12580,12580,12570,436
20230711,105100,1756172690,12580,12570,12580,12560,264
20230711,105000,1752856200,12570,12570,12570,12570,1063
20230711,104900,1739494290,12570,12580,12580,12570,433
20230711,104800,1734049150,12580,12580,12580,12570,205
20230711,104700,1731472250,12570,12570,12570,12570,200
20230711,104600,1728958250,12580,12580,12580,12580,4
20230711,104500,1728907930,12580,12580,12580,12570,447
20230711,104400,1723286680,12580,12570,12580,12570,224
20230711,104300,1720470760,12570,12570,12570,12570,69
20230711,104200,1719603430,12560,12570,12580,12560,768
20230711,104100,1709952900,12570,12570,12570,12570,315
20230711,104000,1705993350,12570,12570,12570,12560,153
20230711,103900,1704070190,12570,12570,12570,12570,5
20230711,103800,1704007340,12570,12570,12580,12570,358
20230711,103700,1699506850,12570,12570,12570,12560,688
20230711,103600,1690860690,12570,12570,12570,12570,786
20230711,103500,1680980670,12560,12570,12570,12560,264
20230711,103400,1677664190,12570,12570,12570,12560,249
20230711,103300,1674536260,12570,12560,12570,12560,229
20230711,103200,1671659770,12570,12560,12570,12550,6975
20230711,103100,1584005680,12560,12560,12560,12550,238
20230711,103000,1581018400,12560,12560,12560,12550,281
20230711,102900,1577491240,12550,12570,12570,12550,14621
20230711,102800,1393931220,12560,12570,12570,12560,323
20230711,102700,1389873120,12570,12570,12570,12560,523
20230711,102600,1383303870,12560,12560,12570,12560,1272
20230711,102500,1367326830,12570,12570,12570,12570,531
20230711,102400,1360652160,12570,12570,12570,12560,380
20230711,102300,1355877560,12570,12570,12580,12570,1311
20230711,102200,1339398220,12580,12580,12580,12580,16
20230711,102100,1339196940,12570,12580,12580,12570,326
20230711,102000,1335098870,12570,12570,12570,12570,436
20230711,101900,1329618350,12560,12570,12580,12560,6718
20230711,101800,1245188160,12580,12570,12580,12570,957
20230711,101700,1233154740,12570,12570,12570,12570,283
20230711,101600,1229597430,12580,12580,12580,12570,339
20230711,101500,1225334810,12580,12580,12580,12580,200
20230711,101400,1222818810,12580,12570,12580,12570,329
20230711,101300,1218683100,12570,12570,12580,12570,356
20230711,101200,1214207880,12570,12570,12580,12570,539
20230711,101100,1207430260,12570,12580,12580,12570,1915
20230711,101000,1183358310,12580,12590,12590,12570,305
20230711,100900,1179523320,12590,12580,12590,12570,1962
20230711,100800,1154843040,12590,12590,12590,12590,8
20230711,100700,1154742320,12580,12590,12590,12580,224
20230711,100600,1151924160,12590,12600,12600,12590,640
20230711,100500,1143862720,12600,12580,12600,12580,245
20230711,100400,1140779770,12600,12600,12600,12590,615
20230711,100300,1133031560,12600,12600,12600,12590,423
20230711,100200,1127705650,12600,12590,12600,12590,382
20230711,100100,1122894450,12600,12580,12610,12580,221
20230711,100000,1120111500,12600,12600,12600,12600,123
20230711,095900,1118561700,12570,12600,12600,12570,2245
20230711,095800,1090309180,12600,12590,12600,12590,954
20230711,095700,1078297770,12600,12600,12600,12600,78
20230711,095600,1077314970,12600,12590,12600,12590,734
20230711,095500,1068068600,12600,12590,12600,12590,205
20230711,095400,1065487610,12590,12600,12600,12590,139
20230711,095300,1063736480,12600,12600,12610,12600,1424
20230711,095200,1045793690,12600,12590,12600,12580,378
20230711,095100,1041035940,12580,12560,12580,12560,346
20230711,095000,1036687390,12570,12560,12570,12550,323
20230711,094900,1032630700,12560,12570,12570,12550,4211
20230711,094800,979756340,12570,12580,12580,12570,150
20230711,094700,977870690,12580,12570,12580,12560,71
20230711,094600,976978700,12570,12600,12600,12570,257
20230711,094500,973746520,12600,12570,12600,12560,5123
20230711,094400,909242830,12560,12590,12590,12560,3974
20230711,094300,859275440,12600,12610,12610,12590,8208
20230711,094200,755857990,12610,12620,12620,12600,4522
20230711,094100,698832250,12620,12620,12620,12610,312
20230711,094000,694896910,12620,12620,12620,12610,731
20230711,093900,685677260,12620,12630,12630,12610,2187
20230711,093800,658073200,12630,12630,12630,12620,661
20230711,093700,649729670,12630,12630,12640,12630,1947
20230711,093600,625138100,12640,12640,12640,12640,551
20230711,093500,618173460,12640,12630,12640,12630,383
20230711,093400,613335520,12640,12640,12640,12630,1116
20230711,093300,599232830,12640,12640,12640,12630,335
20230711,093200,595000150,12630,12640,12640,12630,944
20230711,093100,583072040,12640,12640,12640,12630,875
20230711,093000,572014040,12640,12630,12640,12630,437
20230711,092900,566492370,12640,12630,12640,12630,124
20230711,092800,564926180,12630,12640,12650,12630,1104
20230711,092700,550978920,12640,12640,12640,12630,1120
20230711,092600,536824130,12640,12640,12640,12630,212
20230711,092500,534145330,12640,12660,12660,12630,1952
20230711,092400,509468090,12650,12650,12660,12640,1150
20230711,092300,494917420,12650,12650,12670,12650,440
20230711,092200,489346250,12670,12650,12680,12650,4700
20230711,092100,429835240,12640,12650,12650,12640,146
20230711,092000,427988570,12650,12640,12650,12640,231
20230711,091900,425066450,12650,12650,12660,12640,547
20230711,091800,418147240,12650,12630,12660,12630,2599
20230711,091700,385263100,12620,12620,12630,12610,4657
20230711,091600,326467210,12620,12620,12620,12600,244
20230711,091500,323391830,12620,12580,12620,12580,11330
20230711,091400,180638240,12580,12580,12580,12570,267
20230711,091300,177280390,12570,12560,12580,12560,2661
20230711,091200,143857700,12560,12580,12580,12560,553
20230711,091100,136907610,12580,12580,12580,12570,376
20230711,091000,132180260,12580,12570,12580,12560,188
20230711,090900,129815690,12570,12570,12570,12560,971
20230711,090800,117610790,12550,12550,12570,12540,2230
20230711,090700,89620390,12550,12520,12550,12520,1632
20230711,090600,69181240,12520,12530,12530,12520,357
20230711,090500,64710830,12540,12550,12550,12540,225
20230711,090400,61889220,12550,12550,12550,12550,341
20230711,090300,57609670,12550,12550,12560,12510,546
20230711,090200,50767180,12550,12550,12560,12550,297
20230711,090100,47039150,12560,12560,12560,12550,562
20230711,090000,39981280,12560,12560,12560,12500,3187