KissMeData/014530/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185500,573605840,3950,3950,3950,3950,2550
20230711,185400,573605840,3950,3950,3950,3950,0
20230711,185300,573605840,3950,3950,3950,3950,0
20230711,185200,573605840,3950,3950,3950,3950,0
20230711,185100,573605840,3950,3950,3950,3950,0
20230711,185000,573605840,3950,3950,3950,3950,0
20230711,184900,573605840,3950,3950,3950,3950,0
20230711,184800,573605840,3950,3950,3950,3950,0
20230711,184700,573605840,3950,3950,3950,3950,0
20230711,184600,573605840,3950,3950,3950,3950,0
20230711,184500,573605840,3950,3950,3950,3950,0
20230711,184400,573605840,3950,3950,3950,3950,0
20230711,184300,573605840,3950,3950,3950,3950,0
20230711,184200,573605840,3950,3950,3950,3950,0
20230711,184100,573605840,3950,3950,3950,3950,0
20230711,184000,573605840,3950,3950,3950,3950,0
20230711,183900,573605840,3950,3950,3950,3950,0
20230711,183800,573605840,3950,3950,3950,3950,0
20230711,183700,573605840,3950,3950,3950,3950,0
20230711,183600,573605840,3950,3950,3950,3950,0
20230711,183500,573605840,3950,3950,3950,3950,0
20230711,183400,573605840,3950,3950,3950,3950,0
20230711,183300,573605840,3950,3950,3950,3950,0
20230711,183200,573605840,3950,3950,3950,3950,0
20230711,183100,573605840,3950,3950,3950,3950,0
20230711,183000,573605840,3950,3950,3950,3950,0
20230711,182900,573605840,3950,3950,3950,3950,0
20230711,182800,573605840,3950,3950,3950,3950,0
20230711,182700,573605840,3950,3950,3950,3950,0
20230711,182600,573605840,3950,3950,3950,3950,0
20230711,182500,573605840,3950,3950,3950,3950,2550
20230711,182400,573605840,3950,3950,3950,3950,0
20230711,182300,573605840,3950,3950,3950,3950,0
20230711,182200,573605840,3950,3950,3950,3950,0
20230711,182100,573605840,3950,3950,3950,3950,0
20230711,182000,573605840,3950,3950,3950,3950,0
20230711,181900,573605840,3950,3950,3950,3950,0
20230711,181800,573605840,3950,3950,3950,3950,0
20230711,181700,573605840,3950,3950,3950,3950,0
20230711,181600,573605840,3950,3950,3950,3950,0
20230711,181500,573605840,3950,3950,3950,3950,0
20230711,181400,573605840,3950,3950,3950,3950,0
20230711,181300,573605840,3950,3950,3950,3950,0
20230711,181200,573605840,3950,3950,3950,3950,0
20230711,181100,573605840,3950,3950,3950,3950,0
20230711,181000,573605840,3950,3950,3950,3950,0
20230711,180900,573605840,3950,3950,3950,3950,0
20230711,180800,573605840,3950,3950,3950,3950,0
20230711,180700,573605840,3950,3950,3950,3950,0
20230711,180600,573605840,3950,3950,3950,3950,0
20230711,180500,573605840,3950,3950,3950,3950,0
20230711,180400,573605840,3950,3950,3950,3950,0
20230711,180300,573605840,3950,3950,3950,3950,0
20230711,180200,573605840,3950,3950,3950,3950,0
20230711,180100,573605840,3950,3950,3950,3950,0
20230711,180000,573605840,3950,3950,3950,3950,0
20230711,175900,573605840,3950,3950,3950,3950,0
20230711,175800,573605840,3950,3950,3950,3950,0
20230711,175700,573605840,3950,3950,3950,3950,0
20230711,175600,573605840,3950,3950,3950,3950,0
20230711,175500,573605840,3950,3950,3950,3950,2550
20230711,175400,573605840,3950,3950,3950,3950,0
20230711,175300,573605840,3950,3950,3950,3950,0
20230711,175200,573605840,3950,3950,3950,3950,0
20230711,175100,573605840,3950,3950,3950,3950,0
20230711,175000,573605840,3950,3950,3950,3950,0
20230711,174900,573605840,3950,3950,3950,3950,0
20230711,174800,573605840,3950,3950,3950,3950,0
20230711,174700,573605840,3950,3950,3950,3950,0
20230711,174600,573605840,3950,3950,3950,3950,0
20230711,174500,573605840,3950,3950,3950,3950,0
20230711,174400,573605840,3950,3950,3950,3950,0
20230711,174300,573605840,3950,3950,3950,3950,0
20230711,174200,573605840,3950,3950,3950,3950,0
20230711,174100,573605840,3950,3950,3950,3950,0
20230711,174000,573605840,3950,3950,3950,3950,0
20230711,173900,573605840,3950,3950,3950,3950,0
20230711,173800,573605840,3950,3950,3950,3950,0
20230711,173700,573605840,3950,3950,3950,3950,0
20230711,173600,573605840,3950,3950,3950,3950,0
20230711,173500,573605840,3950,3950,3950,3950,0
20230711,173400,573605840,3950,3950,3950,3950,0
20230711,173300,573605840,3950,3950,3950,3950,0
20230711,173200,573605840,3950,3950,3950,3950,0
20230711,173100,573605840,3950,3950,3950,3950,0
20230711,173000,573605840,3950,3950,3950,3950,0
20230711,172900,573605840,3950,3950,3950,3950,0
20230711,172800,573605840,3950,3950,3950,3950,0
20230711,172700,573605840,3950,3950,3950,3950,0
20230711,172600,573605840,3950,3950,3950,3950,0
20230711,172500,573605840,3950,3950,3950,3950,2550
20230711,172400,573605840,3950,3950,3950,3950,0
20230711,172300,573605840,3950,3950,3950,3950,0
20230711,172200,573605840,3950,3950,3950,3950,0
20230711,172100,573605840,3950,3950,3950,3950,0
20230711,172000,573605840,3950,3950,3950,3950,0
20230711,171900,573605840,3950,3950,3950,3950,0
20230711,171800,573605840,3950,3950,3950,3950,0
20230711,171700,573605840,3950,3950,3950,3950,0
20230711,171600,573605840,3950,3950,3950,3950,0
20230711,171500,573605840,3950,3950,3950,3950,0
20230711,171400,573605840,3950,3950,3950,3950,0
20230711,171300,573605840,3950,3950,3950,3950,0
20230711,171200,573605840,3950,3950,3950,3950,0
20230711,171100,573605840,3950,3950,3950,3950,0
20230711,171000,573605840,3950,3950,3950,3950,0
20230711,170900,573605840,3950,3950,3950,3950,0
20230711,170800,573605840,3950,3950,3950,3950,0
20230711,170700,573605840,3950,3950,3950,3950,0
20230711,170600,573605840,3950,3950,3950,3950,0
20230711,170500,573605840,3950,3950,3950,3950,0
20230711,170400,573605840,3950,3950,3950,3950,0
20230711,170300,573605840,3950,3950,3950,3950,0
20230711,170200,573605840,3950,3950,3950,3950,0
20230711,170100,573605840,3950,3950,3950,3950,0
20230711,170000,573605840,3950,3950,3950,3950,0
20230711,165900,573605840,3950,3950,3950,3950,0
20230711,165800,573605840,3950,3950,3950,3950,0
20230711,165700,573605840,3950,3950,3950,3950,0
20230711,165600,573605840,3950,3950,3950,3950,0
20230711,165500,573605840,3950,3950,3950,3950,2550
20230711,165400,573605840,3950,3950,3950,3950,0
20230711,165300,573605840,3950,3950,3950,3950,0
20230711,165200,573605840,3950,3950,3950,3950,0
20230711,165100,573605840,3950,3950,3950,3950,0
20230711,165000,573605840,3950,3950,3950,3950,0
20230711,164900,573605840,3950,3950,3950,3950,0
20230711,164800,573605840,3950,3950,3950,3950,0
20230711,164700,573605840,3950,3950,3950,3950,0
20230711,164600,573605840,3950,3950,3950,3950,0
20230711,164500,573605840,3950,3950,3950,3950,0
20230711,164400,573605840,3950,3950,3950,3950,0
20230711,164300,573605840,3950,3950,3950,3950,0
20230711,164200,573605840,3950,3950,3950,3950,0
20230711,164100,573605840,3950,3950,3950,3950,0
20230711,164000,573605840,3950,3950,3950,3950,0
20230711,163900,573605840,3950,3950,3950,3950,0
20230711,163800,573605840,3950,3950,3950,3950,0
20230711,163700,573605840,3950,3950,3950,3950,0
20230711,163600,573605840,3950,3950,3950,3950,0
20230711,163500,573605840,3950,3950,3950,3950,0
20230711,163400,573605840,3950,3950,3950,3950,0
20230711,163300,573605840,3950,3950,3950,3950,0
20230711,163200,573605840,3950,3950,3950,3950,0
20230711,163100,573605840,3950,3950,3950,3950,0
20230711,163000,573605840,3950,3950,3950,3950,0
20230711,162900,573605840,3950,3950,3950,3950,0
20230711,162800,573605840,3950,3950,3950,3950,0
20230711,162700,573605840,3950,3950,3950,3950,0
20230711,162600,573605840,3950,3950,3950,3950,0
20230711,162500,573605840,3950,3950,3950,3950,2550
20230711,162400,573605840,3950,3950,3950,3950,0
20230711,162300,573605840,3950,3950,3950,3950,0
20230711,162200,573605840,3950,3950,3950,3950,0
20230711,162100,573605840,3950,3950,3950,3950,0
20230711,162000,573605840,3950,3950,3950,3950,0
20230711,161900,573605840,3950,3950,3950,3950,0
20230711,161800,573605840,3950,3950,3950,3950,0
20230711,161700,573605840,3950,3950,3950,3950,0
20230711,161600,573605840,3950,3950,3950,3950,0
20230711,161500,573605840,3950,3950,3950,3950,0
20230711,161400,573605840,3950,3950,3950,3950,0
20230711,161300,573605840,3950,3950,3950,3950,0
20230711,161200,573605840,3950,3950,3950,3950,0
20230711,161100,573605840,3950,3950,3950,3950,0
20230711,161000,573605840,3950,3950,3950,3950,0
20230711,160900,573605840,3950,3950,3950,3950,0
20230711,160800,573605840,3950,3950,3950,3950,0
20230711,160700,573605840,3950,3950,3950,3950,0
20230711,160600,573605840,3950,3950,3950,3950,0
20230711,160500,573605840,3950,3950,3950,3950,0
20230711,160400,573605840,3950,3950,3950,3950,0
20230711,160300,573605840,3950,3950,3950,3950,0
20230711,160200,573605840,3950,3950,3950,3950,0
20230711,160100,573605840,3950,3950,3950,3950,0
20230711,160000,573605840,3950,3950,3950,3950,0
20230711,155900,573605840,3950,3950,3950,3950,0
20230711,155800,573605840,3950,3950,3950,3950,0
20230711,155700,573605840,3950,3950,3950,3950,0
20230711,155600,573605840,3950,3950,3950,3950,0
20230711,155500,573605840,3950,3950,3950,3950,2550
20230711,155400,573605840,3950,3950,3950,3950,0
20230711,155300,573605840,3950,3950,3950,3950,0
20230711,155200,573605840,3950,3950,3950,3950,0
20230711,155100,573605840,3950,3950,3950,3950,0
20230711,155000,573605840,3950,3950,3950,3950,0
20230711,154900,573605840,3950,3950,3950,3950,0
20230711,154800,573605840,3950,3950,3950,3950,0
20230711,154700,573605840,3950,3950,3950,3950,0
20230711,154600,573605840,3950,3950,3950,3950,0
20230711,154500,573605840,3950,3950,3950,3950,0
20230711,154400,573605840,3950,3950,3950,3950,0
20230711,154300,573605840,3950,3950,3950,3950,0
20230711,154200,573605840,3950,3950,3950,3950,0
20230711,154100,573605840,3950,3950,3950,3950,0
20230711,154000,573605840,3950,3950,3950,3950,0
20230711,153900,573605840,3950,3950,3950,3950,0
20230711,153800,573605840,3950,3950,3950,3950,0
20230711,153700,573605840,3950,3950,3950,3950,0
20230711,153600,573605840,3950,3950,3950,3950,0
20230711,153500,573605840,3950,3950,3950,3950,0
20230711,153400,573605840,3950,3950,3950,3950,0
20230711,153300,573605840,3950,3950,3950,3950,0
20230711,153200,573605840,3950,3950,3950,3950,0
20230711,153100,573605840,3950,3950,3950,3950,0
20230711,153000,573605840,3950,3950,3950,3950,2550
20230711,152900,563533340,3935,3935,3935,3935,0
20230711,152800,563533340,3935,3935,3935,3935,0
20230711,152700,563533340,3935,3935,3935,3935,0
20230711,152600,563533340,3935,3935,3935,3935,0
20230711,152500,563533340,3935,3935,3935,3935,0
20230711,152400,563533340,3935,3935,3935,3935,0
20230711,152300,563533340,3935,3935,3935,3935,0
20230711,152200,563533340,3935,3935,3935,3935,0
20230711,152100,563533340,3935,3935,3935,3935,0
20230711,152000,563533340,3935,3935,3935,3935,0
20230711,151900,563533340,3935,3935,3940,3935,535
20230711,151800,561428060,3935,3935,3940,3935,73
20230711,151700,561140750,3940,3940,3940,3940,0
20230711,151600,561140750,3940,3935,3940,3935,865
20230711,151500,557736865,3935,3935,3935,3935,0
20230711,151400,557736865,3935,3935,3935,3935,0
20230711,151300,557736865,3935,3925,3935,3925,44
20230711,151200,557564045,3935,3935,3935,3935,964
20230711,151100,553770705,3935,3925,3935,3925,1643
20230711,151000,547321890,3935,3935,3935,3935,0
20230711,150900,547321890,3935,3935,3935,3935,0
20230711,150800,547321890,3935,3935,3935,3935,0
20230711,150700,547321890,3935,3935,3935,3935,1
20230711,150600,547317955,3935,3935,3935,3935,0
20230711,150500,547317955,3935,3935,3935,3935,0
20230711,150400,547317955,3935,3935,3935,3935,0
20230711,150300,547317955,3935,3935,3935,3935,0
20230711,150200,547317955,3935,3935,3935,3935,4
20230711,150100,547302215,3935,3935,3935,3935,0
20230711,150000,547302215,3935,3925,3935,3925,145
20230711,145900,546732960,3935,3935,3935,3935,11
20230711,145800,546689675,3925,3925,3925,3925,200
20230711,145700,545904675,3935,3935,3935,3935,42
20230711,145600,545739405,3940,3940,3940,3940,0
20230711,145500,545739405,3940,3935,3940,3935,48
20230711,145400,545550440,3940,3940,3940,3940,0
20230711,145300,545550440,3940,3940,3940,3940,0
20230711,145200,545550440,3940,3940,3940,3940,0
20230711,145100,545550440,3940,3940,3940,3940,0
20230711,145000,545550440,3940,3940,3940,3920,14
20230711,144900,545495380,3920,3925,3925,3920,151
20230711,144800,544902960,3940,3940,3940,3940,0
20230711,144700,544902960,3940,3940,3940,3940,27
20230711,144600,544796580,3940,3940,3940,3940,0
20230711,144500,544796580,3940,3920,3940,3920,14
20230711,144400,544741480,3945,3945,3945,3945,0
20230711,144300,544741480,3945,3945,3945,3945,0
20230711,144200,544741480,3945,3945,3945,3945,0
20230711,144100,544741480,3945,3945,3945,3945,0
20230711,144000,544741480,3945,3945,3945,3945,0
20230711,143900,544741480,3945,3945,3945,3945,0
20230711,143800,544741480,3945,3945,3945,3945,0
20230711,143700,544741480,3945,3945,3945,3945,0
20230711,143600,544741480,3945,3945,3945,3945,0
20230711,143500,544741480,3945,3945,3945,3945,0
20230711,143400,544741480,3945,3945,3945,3945,0
20230711,143300,544741480,3945,3945,3945,3945,0
20230711,143200,544741480,3945,3945,3945,3945,3
20230711,143100,544729645,3945,3940,3945,3915,610
20230711,143000,542340210,3945,3945,3945,3945,0
20230711,142900,542340210,3945,3945,3945,3945,0
20230711,142800,542340210,3945,3945,3945,3945,3
20230711,142700,542328375,3940,3940,3940,3940,0
20230711,142600,542328375,3940,3940,3940,3940,1
20230711,142500,542324435,3945,3945,3945,3945,0
20230711,142400,542324435,3945,3945,3945,3945,0
20230711,142300,542324435,3945,3945,3945,3945,0
20230711,142200,542324435,3945,3945,3945,3945,0
20230711,142100,542324435,3945,3945,3945,3945,0
20230711,142000,542324435,3945,3945,3945,3945,0
20230711,141900,542324435,3945,3945,3945,3945,0
20230711,141800,542324435,3945,3925,3945,3915,253
20230711,141700,541333110,3945,3945,3945,3945,0
20230711,141600,541333110,3945,3945,3945,3945,0
20230711,141500,541333110,3945,3945,3945,3945,0
20230711,141400,541333110,3945,3920,3945,3920,211
20230711,141300,540505715,3920,3930,3930,3920,102
20230711,141200,540105805,3950,3950,3950,3950,0
20230711,141100,540105805,3950,3950,3950,3950,0
20230711,141000,540105805,3950,3950,3950,3950,0
20230711,140900,540105805,3950,3950,3950,3950,612
20230711,140800,537688405,3950,3950,3950,3950,0
20230711,140700,537688405,3950,3950,3950,3950,0
20230711,140600,537688405,3950,3950,3950,3950,0
20230711,140500,537688405,3950,3950,3950,3950,0
20230711,140400,537688405,3950,3950,3950,3950,0
20230711,140300,537688405,3950,3950,3950,3950,0
20230711,140200,537688405,3950,3950,3950,3950,0
20230711,140100,537688405,3950,3950,3950,3950,0
20230711,140000,537688405,3950,3950,3950,3950,0
20230711,135900,537688405,3950,3950,3950,3950,0
20230711,135800,537688405,3950,3940,3950,3940,8
20230711,135700,537656835,3950,3950,3950,3950,0
20230711,135600,537656835,3950,3950,3950,3950,0
20230711,135500,537656835,3950,3950,3950,3950,0
20230711,135400,537656835,3950,3950,3950,3950,0
20230711,135300,537656835,3950,3930,3950,3920,671
20230711,135200,535021175,3950,3950,3950,3950,0
20230711,135100,535021175,3950,3950,3950,3950,0
20230711,135000,535021175,3950,3950,3950,3950,150
20230711,134900,534428675,3950,3950,3950,3950,0
20230711,134800,534428675,3950,3950,3950,3950,0
20230711,134700,534428675,3950,3950,3950,3950,0
20230711,134600,534428675,3950,3950,3950,3950,0
20230711,134500,534428675,3950,3950,3950,3950,0
20230711,134400,534428675,3950,3950,3950,3950,10
20230711,134300,534389175,3950,3950,3950,3950,0
20230711,134200,534389175,3950,3950,3950,3950,0
20230711,134100,534389175,3950,3950,3950,3950,0
20230711,134000,534389175,3950,3930,3950,3930,1641
20230711,133900,527939945,3930,3930,3930,3930,11
20230711,133800,527896715,3925,3930,3930,3925,181
20230711,133700,527185390,3930,3930,3930,3930,0
20230711,133600,527185390,3930,3930,3930,3930,108
20230711,133500,526760950,3950,3950,3950,3950,0
20230711,133400,526760950,3950,3950,3950,3950,0
20230711,133300,526760950,3950,3950,3950,3950,0
20230711,133200,526760950,3950,3950,3950,3950,0
20230711,133100,526760950,3950,3950,3950,3950,0
20230711,133000,526760950,3950,3950,3950,3950,0
20230711,132900,526760950,3950,3950,3950,3950,0
20230711,132800,526760950,3950,3950,3950,3950,0
20230711,132700,526760950,3950,3950,3950,3950,0
20230711,132600,526760950,3950,3950,3950,3950,0
20230711,132500,526760950,3950,3950,3950,3950,0
20230711,132400,526760950,3950,3930,3950,3930,13
20230711,132300,526709760,3950,3950,3950,3950,5
20230711,132200,526690010,3930,3930,3930,3930,209
20230711,132100,525868640,3950,3950,3950,3950,0
20230711,132000,525868640,3950,3950,3950,3950,0
20230711,131900,525868640,3950,3950,3950,3950,0
20230711,131800,525868640,3950,3950,3950,3950,0
20230711,131700,525868640,3950,3950,3950,3950,0
20230711,131600,525868640,3950,3950,3950,3950,0
20230711,131500,525868640,3950,3930,3950,3930,104
20230711,131400,525459840,3950,3950,3950,3950,0
20230711,131300,525459840,3950,3950,3950,3950,0
20230711,131200,525459840,3950,3930,3950,3925,301
20230711,131100,524276535,3930,3945,3950,3930,1351
20230711,131000,518946530,3945,3925,3945,3925,61
20230711,130900,518707025,3945,3925,3945,3925,666
20230711,130800,516092315,3955,3955,3955,3955,0
20230711,130700,516092315,3955,3955,3955,3955,0
20230711,130600,516092315,3955,3955,3955,3955,0
20230711,130500,516092315,3955,3955,3955,3955,0
20230711,130400,516092315,3955,3940,3955,3940,1800
20230711,130300,508989040,3940,3940,3940,3940,0
20230711,130200,508989040,3940,3920,3940,3920,299
20230711,130100,507816880,3945,3945,3945,3945,0
20230711,130000,507816880,3945,3945,3945,3945,0
20230711,125900,507816880,3945,3945,3945,3945,0
20230711,125800,507816880,3945,3945,3945,3945,2
20230711,125700,507808990,3925,3945,3945,3925,1716
20230711,125600,501073590,3925,3905,3925,3900,3792
20230711,125500,486208435,3920,3920,3920,3920,0
20230711,125400,486208435,3920,3920,3920,3920,3
20230711,125300,486196675,3900,3920,3920,3900,30
20230711,125200,486079435,3900,3910,3910,3900,3038
20230711,125100,474221980,3920,3920,3920,3920,0
20230711,125000,474221980,3920,3920,3920,3920,0
20230711,124900,474221980,3920,3920,3920,3920,0
20230711,124800,474221980,3920,3920,3920,3920,1
20230711,124700,474218060,3910,3920,3920,3910,546
20230711,124600,472083190,3910,3910,3910,3910,327
20230711,124500,470804620,3925,3925,3925,3925,250
20230711,124400,469823370,3925,3925,3925,3925,0
20230711,124300,469823370,3925,3925,3925,3925,0
20230711,124200,469823370,3925,3925,3925,3925,1
20230711,124100,469819445,3905,3905,3905,3905,1
20230711,124000,469815540,3930,3930,3930,3930,0
20230711,123900,469815540,3930,3930,3930,3900,4107
20230711,123800,453782765,3905,3930,3930,3905,9524
20230711,123700,416496585,3945,3930,3945,3930,283
20230711,123600,415384350,3945,3945,3945,3945,0
20230711,123500,415384350,3945,3945,3945,3945,0
20230711,123400,415384350,3945,3945,3945,3945,0
20230711,123300,415384350,3945,3945,3945,3945,0
20230711,123200,415384350,3945,3925,3945,3925,3
20230711,123100,415372535,3945,3945,3945,3925,5
20230711,123000,415352830,3945,3945,3945,3945,0
20230711,122900,415352830,3945,3945,3945,3925,8
20230711,122800,415321390,3925,3935,3935,3925,2000
20230711,122700,407471370,3945,3945,3945,3945,0
20230711,122600,407471370,3945,3945,3945,3945,0
20230711,122500,407471370,3945,3945,3945,3945,0
20230711,122400,407471370,3945,3945,3945,3945,0
20230711,122300,407471370,3945,3945,3945,3945,0
20230711,122200,407471370,3945,3945,3945,3945,0
20230711,122100,407471370,3945,3945,3945,3945,0
20230711,122000,407471370,3945,3940,3945,3940,52
20230711,121900,407266465,3945,3945,3945,3945,8
20230711,121800,407234905,3945,3945,3945,3945,1
20230711,121700,407230960,3945,3945,3945,3945,0
20230711,121600,407230960,3945,3945,3945,3945,0
20230711,121500,407230960,3945,3945,3945,3945,1
20230711,121400,407227015,3945,3945,3945,3945,0
20230711,121300,407227015,3945,3945,3945,3945,0
20230711,121200,407227015,3945,3925,3945,3925,295
20230711,121100,406069040,3945,3945,3945,3945,0
20230711,121000,406069040,3945,3945,3945,3945,0
20230711,120900,406069040,3945,3945,3945,3945,1
20230711,120800,406065095,3945,3945,3945,3945,15
20230711,120700,406005920,3945,3945,3945,3945,0
20230711,120600,406005920,3945,3940,3945,3940,112
20230711,120500,405564635,3940,3935,3940,3930,170
20230711,120400,404895685,3940,3925,3940,3925,889
20230711,120300,401406300,3930,3930,3930,3930,20
20230711,120200,401327700,3945,3945,3945,3945,0
20230711,120100,401327700,3945,3945,3945,3945,0
20230711,120000,401327700,3945,3945,3945,3945,26
20230711,115900,401225130,3945,3935,3945,3920,5004
20230711,115800,381572360,3945,3940,3945,3940,59
20230711,115700,381339850,3940,3945,3945,3940,994
20230711,115600,377423065,3960,3960,3960,3960,0
20230711,115500,377423065,3960,3960,3960,3960,30
20230711,115400,377304265,3960,3960,3960,3960,0
20230711,115300,377304265,3960,3950,3960,3950,150
20230711,115200,376711715,3950,3950,3950,3950,0
20230711,115100,376711715,3950,3945,3950,3945,100
20230711,115000,376317190,3950,3950,3950,3950,1523
20230711,114900,370301340,3950,3950,3950,3950,5
20230711,114800,370281590,3940,3940,3940,3940,0
20230711,114700,370281590,3940,3940,3940,3940,1
20230711,114600,370277650,3950,3950,3950,3950,0
20230711,114500,370277650,3950,3950,3950,3950,0
20230711,114400,370277650,3950,3950,3950,3950,0
20230711,114300,370277650,3950,3950,3950,3950,0
20230711,114200,370277650,3950,3950,3950,3950,0
20230711,114100,370277650,3950,3950,3950,3950,0
20230711,114000,370277650,3950,3950,3950,3950,0
20230711,113900,370277650,3950,3950,3950,3950,1
20230711,113800,370273700,3950,3945,3950,3945,50
20230711,113700,370076445,3940,3940,3940,3940,1
20230711,113600,370072505,3935,3940,3945,3935,371
20230711,113500,368611060,3940,3940,3940,3940,300
20230711,113400,367429060,3945,3945,3945,3945,22
20230711,113300,367342270,3935,3935,3935,3935,0
20230711,113200,367342270,3935,3940,3940,3935,998
20230711,113100,363415075,3935,3940,3950,3935,47
20230711,113000,363230070,3950,3950,3950,3950,0
20230711,112900,363230070,3950,3950,3950,3950,0
20230711,112800,363230070,3950,3950,3950,3950,20
20230711,112700,363151070,3950,3950,3950,3950,0
20230711,112600,363151070,3950,3950,3950,3950,0
20230711,112500,363151070,3950,3950,3950,3950,0
20230711,112400,363151070,3950,3950,3950,3950,30
20230711,112300,363032570,3950,3935,3950,3935,99
20230711,112200,362642990,3935,3935,3935,3935,1300
20230711,112100,357527490,3935,3935,3935,3935,200
20230711,112000,356740490,3950,3950,3950,3950,0
20230711,111900,356740490,3950,3950,3950,3950,0
20230711,111800,356740490,3950,3950,3950,3950,0
20230711,111700,356740490,3950,3950,3950,3950,2
20230711,111600,356732590,3930,3930,3930,3930,529
20230711,111500,354653620,3950,3950,3950,3950,1
20230711,111400,354649670,3950,3940,3950,3935,2002
20230711,111300,346769685,3950,3950,3950,3950,3
20230711,111200,346757835,3955,3955,3955,3955,0
20230711,111100,346757835,3955,3955,3955,3955,0
20230711,111000,346757835,3955,3955,3955,3955,0
20230711,110900,346757835,3955,3955,3955,3955,1
20230711,110800,346753880,3940,3945,3955,3940,304
20230711,110700,345554980,3945,3945,3945,3945,97
20230711,110600,345172315,3945,3945,3945,3945,100
20230711,110500,344777815,3960,3960,3960,3960,1
20230711,110400,344773855,3950,3950,3950,3950,181
20230711,110300,344058905,3960,3960,3960,3960,0
20230711,110200,344058905,3960,3950,3960,3950,4
20230711,110100,344043075,3960,3960,3960,3960,0
20230711,110000,344043075,3960,3960,3960,3960,0
20230711,105900,344043075,3960,3960,3960,3960,0
20230711,105800,344043075,3960,3960,3960,3940,2897
20230711,105700,332619580,3960,3960,3960,3960,20
20230711,105600,332540380,3960,3960,3960,3960,0
20230711,105500,332540380,3960,3950,3960,3950,81
20230711,105400,332220250,3960,3950,3960,3950,32
20230711,105300,332093540,3950,3960,3960,3950,28
20230711,105200,331982710,3965,3965,3965,3965,400
20230711,105100,330396710,3965,3965,3965,3965,0
20230711,105000,330396710,3965,3965,3965,3965,0
20230711,104900,330396710,3965,3960,3965,3960,4
20230711,104800,330380855,3965,3965,3965,3965,0
20230711,104700,330380855,3965,3950,3965,3950,378
20230711,104600,328887395,3950,3950,3950,3950,1003
20230711,104500,324925545,3945,3955,3955,3945,2184
20230711,104400,316296615,3965,3965,3965,3965,0
20230711,104300,316296615,3965,3965,3965,3965,0
20230711,104200,316296615,3965,3965,3965,3965,0
20230711,104100,316296615,3965,3960,3965,3960,2
20230711,104000,316288690,3965,3965,3965,3965,0
20230711,103900,316288690,3965,3960,3965,3960,140
20230711,103800,315734220,3960,3960,3960,3960,0
20230711,103700,315734220,3960,3960,3960,3960,563
20230711,103600,313504740,3960,3960,3960,3960,0
20230711,103500,313504740,3960,3960,3960,3960,5
20230711,103400,313484940,3960,3960,3960,3960,90
20230711,103300,313128540,3970,3960,3970,3960,5587
20230711,103200,290981360,3960,3960,3960,3960,1
20230711,103100,290977400,3960,3960,3960,3960,0
20230711,103000,290977400,3960,3960,3960,3940,611
20230711,102900,288557940,3960,3960,3960,3960,200
20230711,102800,287765940,3960,3955,3960,3955,51
20230711,102700,287564230,3935,3940,3940,3935,150
20230711,102600,286973930,3960,3940,3960,3940,191
20230711,102500,286221370,3960,3960,3960,3960,0
20230711,102400,286221370,3960,3960,3960,3960,0
20230711,102300,286221370,3960,3960,3960,3960,0
20230711,102200,286221370,3960,3960,3960,3960,0
20230711,102100,286221370,3960,3945,3960,3945,6313
20230711,102000,261255615,3945,3925,3945,3925,411
20230711,101900,259642360,3925,3925,3925,3925,20
20230711,101800,259563860,3945,3945,3945,3945,253
20230711,101700,258565775,3945,3945,3945,3945,0
20230711,101600,258565775,3945,3945,3945,3945,0
20230711,101500,258565775,3945,3955,3955,3920,4519
20230711,101400,240845060,3955,3960,3960,3920,10009
20230711,101300,201570575,3955,3955,3955,3955,168
20230711,101200,200906135,3955,3955,3955,3955,318
20230711,101100,199648445,3955,3935,3955,3935,14
20230711,101000,199593255,3935,3955,3955,3935,338
20230711,100900,198262630,3955,3930,3955,3930,4488
20230711,100800,180624515,3930,3950,3960,3930,15980
20230711,100700,117726365,3955,3975,3975,3955,723
20230711,100600,114866040,3975,3975,3975,3960,96
20230711,100500,114484500,3975,3975,3975,3975,5
20230711,100400,114464625,3965,3965,3965,3965,505
20230711,100300,112462300,3975,3975,3975,3975,5
20230711,100200,112442425,3980,3980,3980,3980,0
20230711,100100,112442425,3980,3965,3980,3965,306
20230711,100000,111229045,3985,3985,3985,3985,0
20230711,095900,111229045,3985,3985,3985,3985,0
20230711,095800,111229045,3985,3985,3985,3985,0
20230711,095700,111229045,3985,3985,3985,3985,0
20230711,095600,111229045,3985,3985,3985,3985,0
20230711,095500,111229045,3985,3985,3985,3985,0
20230711,095400,111229045,3985,3985,3985,3985,0
20230711,095300,111229045,3985,3985,3985,3985,0
20230711,095200,111229045,3985,3985,3985,3985,106
20230711,095100,110806635,3975,3975,3985,3975,770
20230711,095000,107745875,3975,3975,3975,3975,1
20230711,094900,107741900,3975,3975,3975,3975,39
20230711,094800,107586875,3975,3965,3975,3965,2199
20230711,094700,98867160,3965,3965,3965,3965,33
20230711,094600,98736315,3960,3960,3960,3960,24
20230711,094500,98641275,3965,3965,3965,3965,0
20230711,094400,98641275,3965,3965,3965,3965,0
20230711,094300,98641275,3965,3965,3965,3965,1
20230711,094200,98637310,3965,3965,3965,3965,0
20230711,094100,98637310,3965,3960,3965,3960,24
20230711,094000,98542240,3960,3960,3960,3960,2
20230711,093900,98534320,3960,3960,3960,3960,1
20230711,093800,98530360,3960,3960,3960,3960,100
20230711,093700,98134360,3960,3960,3960,3960,1
20230711,093600,98130400,3960,3950,3960,3935,2322
20230711,093500,88975765,3955,3955,3955,3955,300
20230711,093400,87789265,3955,3955,3955,3955,300
20230711,093300,86602765,3975,3975,3975,3975,12
20230711,093200,86555065,3955,3955,3955,3955,800
20230711,093100,83391065,3975,3975,3975,3975,2
20230711,093000,83383115,3955,3955,3955,3955,5
20230711,092900,83363340,3975,3955,3975,3955,32
20230711,092800,83236740,3975,3975,3975,3975,1
20230711,092700,83232765,3975,3975,3975,3955,272
20230711,092600,82156965,3950,3960,3975,3950,289
20230711,092500,81013260,3975,3955,3975,3930,2501
20230711,092400,71146290,3955,3945,3955,3945,7
20230711,092300,71118655,3960,3960,3960,3960,4
20230711,092200,71102815,3945,3955,3955,3945,1935
20230711,092100,63466540,3960,3960,3960,3960,26
20230711,092000,63363580,3960,3965,3965,3960,23
20230711,091900,63272435,3965,3950,3965,3950,11
20230711,091800,63228970,3965,3950,3965,3950,100
20230711,091700,62833880,3950,3950,3950,3950,4
20230711,091600,62818080,3970,3970,3970,3970,0
20230711,091500,62818080,3970,3945,3970,3945,1621
20230711,091400,56423185,3945,3965,3965,3945,56
20230711,091300,56202225,3945,3945,3945,3945,1
20230711,091200,56198280,3970,3975,3975,3950,1504
20230711,091100,50252165,3975,3970,3975,3950,4014
20230711,091000,34380095,3960,3960,3960,3960,1303
20230711,090900,29220215,3980,3980,3980,3980,0
20230711,090800,29220215,3980,3970,3980,3955,2524
20230711,090700,19222260,3970,3980,3980,3970,271
20230711,090600,18146355,3980,3970,3980,3970,1679
20230711,090500,11480705,3970,3970,3970,3970,827
20230711,090400,8197515,3990,3990,3990,3990,5
20230711,090300,8177565,3970,3990,3990,3970,316
20230711,090200,6922925,3970,3970,3990,3970,552
20230711,090100,4731465,3975,4010,4010,3975,28
20230711,090000,4619325,4010,3970,4010,3950,1167