KissMeData/003530/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183900,582473620,2555,2555,2555,2555,3793
20230711,183800,582473620,2555,2555,2555,2555,0
20230711,183700,582473620,2555,2555,2555,2555,0
20230711,183600,582473620,2555,2555,2555,2555,0
20230711,183500,582473620,2555,2555,2555,2555,0
20230711,183400,582473620,2555,2555,2555,2555,0
20230711,183300,582473620,2555,2555,2555,2555,0
20230711,183200,582473620,2555,2555,2555,2555,0
20230711,183100,582473620,2555,2555,2555,2555,0
20230711,183000,582473620,2555,2555,2555,2555,0
20230711,182900,582473620,2555,2555,2555,2555,0
20230711,182800,582473620,2555,2555,2555,2555,0
20230711,182700,582473620,2555,2555,2555,2555,0
20230711,182600,582473620,2555,2555,2555,2555,0
20230711,182500,582473620,2555,2555,2555,2555,0
20230711,182400,582473620,2555,2555,2555,2555,0
20230711,182300,582473620,2555,2555,2555,2555,0
20230711,182200,582473620,2555,2555,2555,2555,0
20230711,182100,582473620,2555,2555,2555,2555,0
20230711,182000,582473620,2555,2555,2555,2555,0
20230711,181900,582473620,2555,2555,2555,2555,0
20230711,181800,582473620,2555,2555,2555,2555,0
20230711,181700,582473620,2555,2555,2555,2555,0
20230711,181600,582473620,2555,2555,2555,2555,0
20230711,181500,582473620,2555,2555,2555,2555,0
20230711,181400,582473620,2555,2555,2555,2555,0
20230711,181300,582473620,2555,2555,2555,2555,0
20230711,181200,582473620,2555,2555,2555,2555,0
20230711,181100,582473620,2555,2555,2555,2555,0
20230711,181000,582473620,2555,2555,2555,2555,0
20230711,180900,582473620,2555,2555,2555,2555,3793
20230711,180800,582473620,2555,2555,2555,2555,0
20230711,180700,582473620,2555,2555,2555,2555,0
20230711,180600,582473620,2555,2555,2555,2555,0
20230711,180500,582473620,2555,2555,2555,2555,0
20230711,180400,582473620,2555,2555,2555,2555,0
20230711,180300,582473620,2555,2555,2555,2555,0
20230711,180200,582473620,2555,2555,2555,2555,0
20230711,180100,582473620,2555,2555,2555,2555,0
20230711,180000,582473620,2555,2555,2555,2555,0
20230711,175900,582473620,2555,2555,2555,2555,0
20230711,175800,582473620,2555,2555,2555,2555,0
20230711,175700,582473620,2555,2555,2555,2555,0
20230711,175600,582473620,2555,2555,2555,2555,0
20230711,175500,582473620,2555,2555,2555,2555,0
20230711,175400,582473620,2555,2555,2555,2555,0
20230711,175300,582473620,2555,2555,2555,2555,0
20230711,175200,582473620,2555,2555,2555,2555,0
20230711,175100,582473620,2555,2555,2555,2555,0
20230711,175000,582473620,2555,2555,2555,2555,0
20230711,174900,582473620,2555,2555,2555,2555,0
20230711,174800,582473620,2555,2555,2555,2555,0
20230711,174700,582473620,2555,2555,2555,2555,0
20230711,174600,582473620,2555,2555,2555,2555,0
20230711,174500,582473620,2555,2555,2555,2555,0
20230711,174400,582473620,2555,2555,2555,2555,0
20230711,174300,582473620,2555,2555,2555,2555,0
20230711,174200,582473620,2555,2555,2555,2555,0
20230711,174100,582473620,2555,2555,2555,2555,0
20230711,174000,582473620,2555,2555,2555,2555,0
20230711,173900,582473620,2555,2555,2555,2555,3793
20230711,173800,582473620,2555,2555,2555,2555,0
20230711,173700,582473620,2555,2555,2555,2555,0
20230711,173600,582473620,2555,2555,2555,2555,0
20230711,173500,582473620,2555,2555,2555,2555,0
20230711,173400,582473620,2555,2555,2555,2555,0
20230711,173300,582473620,2555,2555,2555,2555,0
20230711,173200,582473620,2555,2555,2555,2555,0
20230711,173100,582473620,2555,2555,2555,2555,0
20230711,173000,582473620,2555,2555,2555,2555,0
20230711,172900,582473620,2555,2555,2555,2555,0
20230711,172800,582473620,2555,2555,2555,2555,0
20230711,172700,582473620,2555,2555,2555,2555,0
20230711,172600,582473620,2555,2555,2555,2555,0
20230711,172500,582473620,2555,2555,2555,2555,0
20230711,172400,582473620,2555,2555,2555,2555,0
20230711,172300,582473620,2555,2555,2555,2555,0
20230711,172200,582473620,2555,2555,2555,2555,0
20230711,172100,582473620,2555,2555,2555,2555,0
20230711,172000,582473620,2555,2555,2555,2555,0
20230711,171900,582473620,2555,2555,2555,2555,0
20230711,171800,582473620,2555,2555,2555,2555,0
20230711,171700,582473620,2555,2555,2555,2555,0
20230711,171600,582473620,2555,2555,2555,2555,0
20230711,171500,582473620,2555,2555,2555,2555,0
20230711,171400,582473620,2555,2555,2555,2555,0
20230711,171300,582473620,2555,2555,2555,2555,0
20230711,171200,582473620,2555,2555,2555,2555,0
20230711,171100,582473620,2555,2555,2555,2555,0
20230711,171000,582473620,2555,2555,2555,2555,0
20230711,170900,582473620,2555,2555,2555,2555,3793
20230711,170800,582473620,2555,2555,2555,2555,0
20230711,170700,582473620,2555,2555,2555,2555,0
20230711,170600,582473620,2555,2555,2555,2555,0
20230711,170500,582473620,2555,2555,2555,2555,0
20230711,170400,582473620,2555,2555,2555,2555,0
20230711,170300,582473620,2555,2555,2555,2555,0
20230711,170200,582473620,2555,2555,2555,2555,0
20230711,170100,582473620,2555,2555,2555,2555,0
20230711,170000,582473620,2555,2555,2555,2555,0
20230711,165900,582473620,2555,2555,2555,2555,0
20230711,165800,582473620,2555,2555,2555,2555,0
20230711,165700,582473620,2555,2555,2555,2555,0
20230711,165600,582473620,2555,2555,2555,2555,0
20230711,165500,582473620,2555,2555,2555,2555,0
20230711,165400,582473620,2555,2555,2555,2555,0
20230711,165300,582473620,2555,2555,2555,2555,0
20230711,165200,582473620,2555,2555,2555,2555,0
20230711,165100,582473620,2555,2555,2555,2555,0
20230711,165000,582473620,2555,2555,2555,2555,0
20230711,164900,582473620,2555,2555,2555,2555,0
20230711,164800,582473620,2555,2555,2555,2555,0
20230711,164700,582473620,2555,2555,2555,2555,0
20230711,164600,582473620,2555,2555,2555,2555,0
20230711,164500,582473620,2555,2555,2555,2555,0
20230711,164400,582473620,2555,2555,2555,2555,0
20230711,164300,582473620,2555,2555,2555,2555,0
20230711,164200,582473620,2555,2555,2555,2555,0
20230711,164100,582473620,2555,2555,2555,2555,0
20230711,164000,582473620,2555,2555,2555,2555,0
20230711,163900,582473620,2555,2555,2555,2555,3793
20230711,163800,582473620,2555,2555,2555,2555,0
20230711,163700,582473620,2555,2555,2555,2555,0
20230711,163600,582473620,2555,2555,2555,2555,0
20230711,163500,582473620,2555,2555,2555,2555,0
20230711,163400,582473620,2555,2555,2555,2555,0
20230711,163300,582473620,2555,2555,2555,2555,0
20230711,163200,582473620,2555,2555,2555,2555,0
20230711,163100,582473620,2555,2555,2555,2555,0
20230711,163000,582473620,2555,2555,2555,2555,0
20230711,162900,582473620,2555,2555,2555,2555,0
20230711,162800,582473620,2555,2555,2555,2555,0
20230711,162700,582473620,2555,2555,2555,2555,0
20230711,162600,582473620,2555,2555,2555,2555,0
20230711,162500,582473620,2555,2555,2555,2555,0
20230711,162400,582473620,2555,2555,2555,2555,0
20230711,162300,582473620,2555,2555,2555,2555,0
20230711,162200,582473620,2555,2555,2555,2555,0
20230711,162100,582473620,2555,2555,2555,2555,0
20230711,162000,582473620,2555,2555,2555,2555,0
20230711,161900,582473620,2555,2555,2555,2555,0
20230711,161800,582473620,2555,2555,2555,2555,0
20230711,161700,582473620,2555,2555,2555,2555,0
20230711,161600,582473620,2555,2555,2555,2555,0
20230711,161500,582473620,2555,2555,2555,2555,0
20230711,161400,582473620,2555,2555,2555,2555,0
20230711,161300,582473620,2555,2555,2555,2555,0
20230711,161200,582473620,2555,2555,2555,2555,0
20230711,161100,582473620,2555,2555,2555,2555,0
20230711,161000,582473620,2555,2555,2555,2555,0
20230711,160900,582473620,2555,2555,2555,2555,3793
20230711,160800,582473620,2555,2555,2555,2555,0
20230711,160700,582473620,2555,2555,2555,2555,0
20230711,160600,582473620,2555,2555,2555,2555,0
20230711,160500,582473620,2555,2555,2555,2555,0
20230711,160400,582473620,2555,2555,2555,2555,0
20230711,160300,582473620,2555,2555,2555,2555,0
20230711,160200,582473620,2555,2555,2555,2555,0
20230711,160100,582473620,2555,2555,2555,2555,0
20230711,160000,582473620,2555,2555,2555,2555,0
20230711,155900,582473620,2555,2555,2555,2555,0
20230711,155800,582473620,2555,2555,2555,2555,0
20230711,155700,582473620,2555,2555,2555,2555,0
20230711,155600,582473620,2555,2555,2555,2555,0
20230711,155500,582473620,2555,2555,2555,2555,0
20230711,155400,582473620,2555,2555,2555,2555,0
20230711,155300,582473620,2555,2555,2555,2555,0
20230711,155200,582473620,2555,2555,2555,2555,0
20230711,155100,582473620,2555,2555,2555,2555,0
20230711,155000,582473620,2555,2555,2555,2555,0
20230711,154900,582473620,2555,2555,2555,2555,0
20230711,154800,582473620,2555,2555,2555,2555,0
20230711,154700,582473620,2555,2555,2555,2555,0
20230711,154600,582473620,2555,2555,2555,2555,0
20230711,154500,582473620,2555,2555,2555,2555,0
20230711,154400,582473620,2555,2555,2555,2555,0
20230711,154300,582473620,2555,2555,2555,2555,0
20230711,154200,582473620,2555,2555,2555,2555,0
20230711,154100,582473620,2555,2555,2555,2555,0
20230711,154000,582473620,2555,2555,2555,2555,0
20230711,153900,582473620,2555,2555,2555,2555,3793
20230711,153800,582473620,2555,2555,2555,2555,0
20230711,153700,582473620,2555,2555,2555,2555,0
20230711,153600,582473620,2555,2555,2555,2555,0
20230711,153500,582473620,2555,2555,2555,2555,0
20230711,153400,582473620,2555,2555,2555,2555,0
20230711,153300,582473620,2555,2555,2555,2555,0
20230711,153200,582473620,2555,2555,2555,2555,0
20230711,153100,582473620,2555,2555,2555,2555,0
20230711,153000,582473620,2555,2555,2555,2555,3793
20230711,152900,572782505,2555,2555,2555,2555,0
20230711,152800,572782505,2555,2555,2555,2555,0
20230711,152700,572782505,2555,2555,2555,2555,0
20230711,152600,572782505,2555,2555,2555,2555,0
20230711,152500,572782505,2555,2555,2555,2555,0
20230711,152400,572782505,2555,2555,2555,2555,0
20230711,152300,572782505,2555,2555,2555,2555,0
20230711,152200,572782505,2555,2555,2555,2555,0
20230711,152100,572782505,2555,2555,2555,2555,0
20230711,152000,572782505,2555,2555,2555,2555,0
20230711,151900,572782505,2555,2555,2555,2545,4959
20230711,151800,560155955,2555,2550,2555,2550,538
20230711,151700,558781890,2555,2555,2555,2555,163
20230711,151600,558365425,2555,2555,2555,2555,11
20230711,151500,558337320,2555,2550,2555,2550,115
20230711,151400,558043855,2555,2555,2555,2550,103
20230711,151300,557780710,2555,2555,2555,2550,10
20230711,151200,557755185,2555,2555,2555,2550,59
20230711,151100,557604695,2555,2560,2560,2555,2054
20230711,151000,552356395,2560,2560,2560,2555,75
20230711,150900,552164450,2555,2555,2560,2555,62
20230711,150800,552006035,2560,2555,2560,2555,10207
20230711,150700,525876135,2555,2550,2555,2550,2593
20230711,150600,519251025,2555,2550,2555,2550,13212
20230711,150500,485521365,2545,2545,2545,2545,1
20230711,150400,485518820,2545,2545,2545,2545,0
20230711,150300,485518820,2545,2545,2545,2545,3002
20230711,150200,477878730,2545,2545,2545,2545,1
20230711,150100,477876185,2545,2545,2545,2545,190
20230711,150000,477392635,2545,2545,2550,2545,27
20230711,145900,477323870,2545,2545,2545,2545,1
20230711,145800,477321325,2545,2545,2545,2545,0
20230711,145700,477321325,2545,2545,2545,2545,1
20230711,145600,477318780,2545,2545,2545,2545,0
20230711,145500,477318780,2545,2545,2545,2545,2
20230711,145400,477313690,2545,2545,2550,2545,597
20230711,145300,475794320,2545,2545,2545,2545,0
20230711,145200,475794320,2545,2545,2545,2540,1862
20230711,145100,471055535,2545,2545,2545,2545,3628
20230711,145000,461822275,2545,2545,2545,2545,3508
20230711,144900,452894415,2545,2545,2545,2545,2
20230711,144800,452889325,2545,2545,2545,2545,1
20230711,144700,452886780,2545,2545,2545,2545,1
20230711,144600,452884235,2545,2545,2545,2545,515
20230711,144500,451573560,2540,2540,2540,2540,1
20230711,144400,451571020,2545,2545,2545,2540,9606
20230711,144300,427123775,2545,2545,2545,2545,1000
20230711,144200,424578775,2545,2545,2545,2545,1262
20230711,144100,421366985,2545,2545,2545,2545,3316
20230711,144000,412927765,2545,2545,2545,2545,721
20230711,143900,411092820,2545,2545,2545,2545,2
20230711,143800,411087730,2550,2550,2550,2545,4772
20230711,143700,398942975,2545,2545,2545,2545,0
20230711,143600,398942975,2545,2545,2545,2540,3201
20230711,143500,390796435,2545,2545,2545,2545,3892
20230711,143400,380891295,2545,2545,2545,2540,58
20230711,143300,380743715,2545,2545,2545,2545,1
20230711,143200,380741170,2540,2540,2540,2540,2
20230711,143100,380736090,2545,2545,2545,2545,1000
20230711,143000,378191090,2545,2545,2545,2545,2
20230711,142900,378186000,2545,2545,2545,2545,0
20230711,142800,378186000,2545,2545,2545,2545,1354
20230711,142700,374740070,2545,2545,2545,2545,17
20230711,142600,374696805,2545,2545,2545,2545,0
20230711,142500,374696805,2545,2545,2545,2545,10
20230711,142400,374671355,2545,2545,2545,2545,100
20230711,142300,374416855,2545,2545,2545,2545,10
20230711,142200,374391405,2545,2545,2545,2545,0
20230711,142100,374391405,2545,2545,2545,2545,1512
20230711,142000,370543365,2545,2545,2545,2545,1429
20230711,141900,366906560,2545,2545,2545,2545,0
20230711,141800,366906560,2545,2545,2545,2545,633
20230711,141700,365295575,2545,2540,2545,2540,296
20230711,141600,364543015,2550,2550,2550,2550,0
20230711,141500,364543015,2550,2550,2550,2550,0
20230711,141400,364543015,2550,2545,2550,2545,1000
20230711,141300,361993970,2545,2545,2545,2540,2334
20230711,141200,356061190,2545,2540,2545,2540,32
20230711,141100,355979760,2545,2545,2545,2545,55
20230711,141000,355839785,2545,2545,2545,2545,1
20230711,140900,355837240,2545,2540,2545,2540,89
20230711,140800,355611175,2545,2545,2545,2545,147
20230711,140700,355237060,2545,2540,2545,2540,2
20230711,140600,355231975,2545,2545,2545,2545,130
20230711,140500,354901125,2545,2545,2545,2545,291
20230711,140400,354160530,2545,2545,2545,2545,0
20230711,140300,354160530,2545,2545,2545,2545,0
20230711,140200,354160530,2545,2545,2545,2545,575
20230711,140100,352697155,2545,2545,2545,2545,200
20230711,140000,352188155,2545,2545,2545,2545,0
20230711,135900,352188155,2545,2540,2545,2540,3871
20230711,135800,342341810,2545,2545,2545,2545,143
20230711,135700,341977875,2545,2545,2545,2545,128
20230711,135600,341652115,2545,2545,2545,2545,0
20230711,135500,341652115,2545,2545,2545,2545,0
20230711,135400,341652115,2545,2545,2545,2545,3568
20230711,135300,332571555,2545,2545,2545,2545,3
20230711,135200,332563920,2545,2545,2545,2545,20
20230711,135100,332513020,2545,2545,2545,2545,0
20230711,135000,332513020,2545,2545,2545,2545,0
20230711,134900,332513020,2545,2545,2545,2545,0
20230711,134800,332513020,2545,2540,2545,2540,6
20230711,134700,332497775,2545,2545,2545,2545,146
20230711,134600,332126205,2545,2545,2545,2545,0
20230711,134500,332126205,2545,2545,2545,2545,50
20230711,134400,331998955,2545,2540,2545,2540,202
20230711,134300,331485870,2540,2545,2545,2540,148
20230711,134200,331109710,2545,2545,2545,2545,5
20230711,134100,331096985,2540,2545,2545,2540,700
20230711,134000,329317985,2545,2545,2545,2545,0
20230711,133900,329317985,2545,2545,2545,2545,210
20230711,133800,328783535,2545,2545,2545,2545,0
20230711,133700,328783535,2545,2545,2545,2545,140
20230711,133600,328427235,2545,2545,2545,2545,3
20230711,133500,328419600,2545,2540,2545,2540,231
20230711,133400,327832705,2545,2540,2545,2540,477
20230711,133300,326619740,2545,2545,2545,2545,335
20230711,133200,325767165,2545,2545,2545,2545,9
20230711,133100,325744260,2545,2545,2545,2540,115
20230711,133000,325452105,2545,2545,2545,2545,39
20230711,132900,325352850,2545,2540,2545,2540,1205
20230711,132800,322289600,2545,2545,2545,2545,131
20230711,132700,321956205,2545,2545,2545,2545,0
20230711,132600,321956205,2545,2545,2545,2545,0
20230711,132500,321956205,2545,2545,2545,2545,0
20230711,132400,321956205,2545,2545,2545,2545,1
20230711,132300,321953660,2545,2545,2545,2545,0
20230711,132200,321953660,2545,2545,2545,2545,50
20230711,132100,321826410,2545,2545,2545,2545,1
20230711,132000,321823865,2545,2545,2545,2545,137
20230711,131900,321475200,2545,2545,2545,2545,150
20230711,131800,321093450,2545,2545,2545,2545,144
20230711,131700,320726970,2545,2545,2545,2545,0
20230711,131600,320726970,2545,2545,2545,2545,0
20230711,131500,320726970,2545,2545,2545,2545,0
20230711,131400,320726970,2545,2545,2545,2545,133
20230711,131300,320388485,2545,2545,2545,2545,551
20230711,131200,318986190,2540,2545,2545,2540,1000
20230711,131100,316443690,2545,2545,2545,2545,0
20230711,131000,316443690,2545,2545,2545,2545,0
20230711,130900,316443690,2545,2545,2545,2545,0
20230711,130800,316443690,2545,2545,2545,2540,155
20230711,130700,316049220,2545,2545,2545,2545,240
20230711,130600,315438420,2545,2550,2550,2545,55
20230711,130500,315298420,2545,2550,2550,2545,297
20230711,130400,314541330,2545,2545,2545,2545,901
20230711,130300,312248285,2545,2545,2545,2545,0
20230711,130200,312248285,2545,2545,2545,2545,1
20230711,130100,312245740,2545,2545,2545,2545,13
20230711,130000,312212655,2545,2545,2545,2545,0
20230711,125900,312212655,2545,2545,2545,2545,100
20230711,125800,311958155,2545,2545,2545,2545,896
20230711,125700,309677835,2545,2545,2545,2545,1234
20230711,125600,306537305,2545,2545,2545,2545,0
20230711,125500,306537305,2545,2545,2545,2545,1
20230711,125400,306534760,2540,2540,2540,2540,0
20230711,125300,306534760,2540,2540,2540,2540,0
20230711,125200,306534760,2540,2545,2545,2540,8
20230711,125100,306514430,2545,2545,2545,2545,0
20230711,125000,306514430,2545,2540,2545,2540,1324
20230711,124900,303151450,2545,2545,2545,2545,200
20230711,124800,302642450,2545,2545,2545,2545,1263
20230711,124700,299428115,2545,2545,2545,2545,1254
20230711,124600,296236685,2545,2545,2545,2545,744
20230711,124500,294343205,2545,2545,2545,2545,0
20230711,124400,294343205,2545,2545,2545,2545,5
20230711,124300,294330480,2545,2545,2545,2545,0
20230711,124200,294330480,2545,2545,2545,2545,105
20230711,124100,294063255,2545,2545,2545,2545,0
20230711,124000,294063255,2545,2545,2545,2545,1005
20230711,123900,291505530,2545,2550,2550,2545,152
20230711,123800,291118685,2550,2550,2550,2550,20
20230711,123700,291067685,2550,2545,2550,2540,8
20230711,123600,291047325,2550,2550,2550,2550,0
20230711,123500,291047325,2550,2550,2550,2545,104
20230711,123400,290782625,2545,2545,2545,2545,276
20230711,123300,290080205,2545,2545,2545,2545,349
20230711,123200,289192000,2545,2545,2545,2545,10
20230711,123100,289166550,2545,2545,2545,2545,0
20230711,123000,289166550,2545,2545,2545,2545,230
20230711,122900,288581200,2545,2545,2545,2545,44
20230711,122800,288469220,2545,2545,2545,2545,0
20230711,122700,288469220,2545,2545,2545,2545,500
20230711,122600,287196720,2545,2545,2545,2545,0
20230711,122500,287196720,2545,2540,2545,2540,12
20230711,122400,287166230,2545,2545,2545,2540,226
20230711,122300,286592160,2545,2545,2545,2545,0
20230711,122200,286592160,2545,2545,2545,2545,1
20230711,122100,286589615,2545,2545,2545,2545,183
20230711,122000,286123880,2545,2545,2545,2545,1
20230711,121900,286121335,2545,2540,2545,2540,61
20230711,121800,285966390,2545,2545,2545,2545,0
20230711,121700,285966390,2545,2545,2545,2540,321
20230711,121600,285150045,2545,2545,2545,2545,291
20230711,121500,284409450,2545,2545,2545,2545,1
20230711,121400,284406905,2545,2545,2545,2545,130
20230711,121300,284076055,2545,2545,2545,2545,0
20230711,121200,284076055,2545,2545,2545,2545,889
20230711,121100,281813550,2545,2545,2545,2545,0
20230711,121000,281813550,2545,2545,2545,2545,2
20230711,120900,281808460,2545,2540,2545,2540,10
20230711,120800,281783055,2545,2545,2545,2545,4001
20230711,120700,271600510,2545,2545,2545,2545,106
20230711,120600,271330740,2545,2545,2545,2545,53
20230711,120500,271195855,2545,2540,2545,2540,11
20230711,120400,271167910,2545,2545,2545,2545,0
20230711,120300,271167910,2545,2545,2545,2545,0
20230711,120200,271167910,2545,2545,2545,2545,0
20230711,120100,271167910,2545,2545,2545,2545,0
20230711,120000,271167910,2545,2540,2545,2540,101
20230711,115900,270911365,2545,2540,2545,2540,91
20230711,115800,270679920,2545,2545,2545,2545,5
20230711,115700,270667195,2545,2545,2545,2545,284
20230711,115600,269944415,2550,2545,2550,2545,38
20230711,115500,269847700,2550,2550,2550,2550,1
20230711,115400,269845150,2550,2550,2550,2550,1
20230711,115300,269842600,2545,2550,2550,2545,2
20230711,115200,269837505,2550,2550,2550,2550,1
20230711,115100,269834955,2545,2545,2545,2545,0
20230711,115000,269834955,2545,2545,2545,2545,0
20230711,114900,269834955,2545,2545,2545,2545,0
20230711,114800,269834955,2545,2550,2550,2545,1001
20230711,114700,267287405,2545,2545,2545,2545,127
20230711,114600,266964190,2550,2550,2550,2545,146
20230711,114500,266591905,2550,2550,2550,2550,24
20230711,114400,266530705,2545,2545,2545,2545,0
20230711,114300,266530705,2545,2545,2545,2545,0
20230711,114200,266530705,2545,2545,2545,2545,0
20230711,114100,266530705,2545,2545,2545,2545,0
20230711,114000,266530705,2545,2545,2545,2545,98
20230711,113900,266281295,2550,2550,2550,2550,0
20230711,113800,266281295,2550,2550,2550,2550,0
20230711,113700,266281295,2550,2550,2550,2550,3
20230711,113600,266273645,2550,2550,2550,2545,120
20230711,113500,265968235,2545,2545,2545,2545,1040
20230711,113400,263321435,2550,2550,2550,2550,2
20230711,113300,263316335,2550,2550,2550,2550,3
20230711,113200,263308685,2545,2550,2550,2545,2
20230711,113100,263303590,2545,2545,2545,2545,1522
20230711,113000,259430100,2550,2550,2550,2550,20
20230711,112900,259379100,2550,2550,2550,2550,0
20230711,112800,259379100,2550,2550,2550,2550,151
20230711,112700,258994050,2550,2550,2550,2550,10
20230711,112600,258968550,2550,2550,2550,2550,33
20230711,112500,258884400,2550,2545,2550,2545,1878
20230711,112400,254104885,2545,2540,2545,2540,841
20230711,112300,251968730,2545,2545,2545,2545,410
20230711,112200,250925280,2545,2545,2545,2545,0
20230711,112100,250925280,2545,2545,2545,2545,100
20230711,112000,250670780,2545,2545,2545,2545,4
20230711,111900,250660600,2545,2545,2550,2545,3799
20230711,111800,240992140,2550,2550,2550,2550,0
20230711,111700,240992140,2550,2545,2550,2545,39
20230711,111600,240892880,2550,2550,2550,2550,1
20230711,111500,240890330,2545,2545,2550,2545,252
20230711,111400,240248985,2550,2550,2550,2550,0
20230711,111300,240248985,2550,2550,2550,2550,0
20230711,111200,240248985,2550,2540,2550,2540,4002
20230711,111100,230083890,2550,2550,2550,2550,0
20230711,111000,230083890,2550,2550,2550,2545,3488
20230711,110900,221206350,2550,2550,2550,2550,0
20230711,110800,221206350,2550,2550,2550,2550,0
20230711,110700,221206350,2550,2550,2550,2550,40
20230711,110600,221104350,2550,2550,2550,2550,0
20230711,110500,221104350,2550,2550,2550,2550,1
20230711,110400,221101800,2545,2545,2545,2545,3722
20230711,110300,211629310,2550,2550,2550,2550,7
20230711,110200,211611460,2545,2545,2545,2545,4217
20230711,110100,200879195,2545,2550,2550,2545,1334
20230711,110000,197478495,2550,2550,2550,2550,0
20230711,105900,197478495,2550,2550,2550,2550,0
20230711,105800,197478495,2550,2550,2550,2550,6738
20230711,105700,180296595,2550,2550,2550,2550,189
20230711,105600,179814645,2550,2550,2550,2550,14
20230711,105500,179778945,2550,2550,2550,2550,6
20230711,105400,179763645,2555,2550,2555,2550,58
20230711,105300,179615520,2555,2555,2555,2555,0
20230711,105200,179615520,2555,2555,2555,2555,526
20230711,105100,178271590,2555,2555,2555,2555,1
20230711,105000,178269035,2555,2555,2555,2555,0
20230711,104900,178269035,2555,2555,2555,2555,0
20230711,104800,178269035,2555,2555,2555,2555,51
20230711,104700,178138730,2550,2555,2555,2550,222
20230711,104600,177572520,2555,2550,2555,2550,130
20230711,104500,177240470,2555,2555,2555,2555,0
20230711,104400,177240470,2555,2555,2555,2555,147
20230711,104300,176864885,2555,2555,2555,2555,20
20230711,104200,176813785,2550,2555,2555,2550,820
20230711,104100,174718785,2550,2550,2550,2550,463
20230711,104000,173538135,2555,2550,2555,2550,45
20230711,103900,173423280,2550,2550,2550,2550,1127
20230711,103800,170549430,2555,2550,2555,2550,40
20230711,103700,170447330,2555,2555,2555,2555,377
20230711,103600,169484095,2555,2560,2560,2555,364
20230711,103500,168553355,2560,2560,2560,2560,0
20230711,103400,168553355,2560,2560,2560,2560,10
20230711,103300,168527755,2550,2550,2550,2550,20
20230711,103200,168476755,2560,2560,2560,2560,0
20230711,103100,168476755,2560,2560,2560,2560,0
20230711,103000,168476755,2560,2560,2560,2560,0
20230711,102900,168476755,2560,2560,2560,2560,20
20230711,102800,168425555,2560,2560,2560,2560,0
20230711,102700,168425555,2560,2560,2560,2560,0
20230711,102600,168425555,2560,2560,2560,2560,2
20230711,102500,168420435,2560,2560,2560,2560,0
20230711,102400,168420435,2560,2560,2560,2560,0
20230711,102300,168420435,2560,2560,2560,2560,223
20230711,102200,167849555,2560,2560,2560,2560,0
20230711,102100,167849555,2560,2560,2560,2560,0
20230711,102000,167849555,2560,2550,2560,2550,120
20230711,101900,167543455,2550,2560,2560,2550,1522
20230711,101800,163652935,2560,2560,2560,2560,0
20230711,101700,163652935,2560,2555,2560,2555,3000
20230711,101600,155987635,2555,2555,2555,2555,12
20230711,101500,155956975,2550,2550,2550,2550,98
20230711,101400,155707075,2555,2555,2555,2555,10
20230711,101300,155681525,2550,2550,2550,2550,0
20230711,101200,155681525,2550,2550,2550,2550,570
20230711,101100,154228025,2555,2555,2555,2555,0
20230711,101000,154228025,2555,2555,2555,2555,1
20230711,100900,154225470,2550,2550,2550,2550,400
20230711,100800,153205470,2550,2550,2550,2550,10
20230711,100700,153179970,2550,2550,2550,2550,124
20230711,100600,152863770,2555,2555,2555,2555,7
20230711,100500,152845885,2555,2555,2555,2555,72
20230711,100400,152661925,2555,2555,2555,2555,48
20230711,100300,152539285,2550,2550,2550,2550,104
20230711,100200,152274085,2555,2555,2555,2555,17
20230711,100100,152230650,2555,2555,2555,2555,4
20230711,100000,152220430,2550,2550,2550,2550,0
20230711,095900,152220430,2550,2550,2550,2550,112
20230711,095800,151934830,2550,2550,2550,2550,366
20230711,095700,151001530,2555,2555,2555,2555,0
20230711,095600,151001530,2555,2550,2555,2550,103
20230711,095500,150738805,2555,2555,2555,2555,1180
20230711,095400,147723905,2555,2555,2555,2550,503
20230711,095300,146441240,2555,2550,2555,2550,94
20230711,095200,146201535,2555,2555,2555,2555,0
20230711,095100,146201535,2555,2555,2555,2555,1
20230711,095000,146198980,2555,2550,2555,2550,1003
20230711,094900,143641320,2555,2550,2555,2550,199
20230711,094800,143133710,2555,2555,2555,2550,729
20230711,094700,141274415,2550,2550,2555,2550,191
20230711,094600,140787360,2555,2555,2555,2555,0
20230711,094500,140787360,2555,2555,2555,2550,2837
20230711,094400,133549920,2550,2550,2555,2550,1908
20230711,094300,128684515,2555,2550,2555,2550,372
20230711,094200,127735525,2555,2550,2555,2550,562
20230711,094100,126301645,2550,2550,2550,2550,2511
20230711,094000,119898595,2550,2555,2555,2550,42
20230711,093900,119791485,2555,2555,2555,2555,11
20230711,093800,119763380,2550,2550,2555,2550,350
20230711,093700,118870875,2555,2550,2555,2550,1519
20230711,093600,114997395,2555,2555,2555,2555,161
20230711,093500,114586040,2555,2555,2555,2550,17
20230711,093400,114542680,2550,2555,2555,2550,401
20230711,093300,113520125,2555,2555,2555,2550,30
20230711,093200,113443505,2555,2555,2555,2555,1
20230711,093100,113440950,2555,2555,2555,2550,119
20230711,093000,113137475,2550,2555,2555,2550,2303
20230711,092900,107257505,2555,2555,2555,2555,21
20230711,092800,107203850,2555,2555,2560,2550,827
20230711,092700,105090860,2560,2555,2560,2555,2
20230711,092600,105085745,2560,2555,2560,2555,10
20230711,092500,105060190,2560,2560,2560,2560,41
20230711,092400,104955230,2555,2555,2555,2555,190
20230711,092300,104469780,2560,2555,2560,2555,196
20230711,092200,103968990,2555,2555,2555,2555,1
20230711,092100,103966435,2550,2550,2550,2550,0
20230711,092000,103966435,2550,2550,2560,2550,1168
20230711,091900,100984450,2555,2550,2555,2550,202
20230711,091800,100469345,2550,2550,2550,2550,1000
20230711,091700,97919345,2550,2555,2555,2550,250
20230711,091600,97281095,2555,2560,2560,2555,2119
20230711,091500,91856850,2555,2555,2555,2555,2544
20230711,091400,85356930,2550,2550,2550,2550,1225
20230711,091300,82233180,2550,2550,2555,2550,1022
20230711,091200,79627070,2550,2550,2550,2550,157
20230711,091100,79226720,2550,2550,2550,2550,2
20230711,091000,79221620,2555,2555,2555,2555,2
20230711,090900,79216510,2550,2550,2555,2550,206
20230711,090800,78691205,2550,2555,2555,2550,1223
20230711,090700,75572050,2555,2555,2555,2555,201
20230711,090600,75058495,2550,2545,2550,2545,3951
20230711,090500,64988445,2545,2545,2545,2545,165
20230711,090400,64568520,2550,2545,2550,2545,401
20230711,090300,63547970,2545,2545,2550,2545,10106
20230711,090200,37809515,2555,2550,2555,2540,1541
20230711,090100,33889005,2560,2555,2560,2535,3002
20230711,090000,26253930,2560,2540,2560,2540,10315