KissMeData/071850/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,193600,113892170,2285,2285,2285,2285,221
20230711,193500,113892170,2285,2285,2285,2285,0
20230711,193400,113892170,2285,2285,2285,2285,0
20230711,193300,113892170,2285,2285,2285,2285,0
20230711,193200,113892170,2285,2285,2285,2285,0
20230711,193100,113892170,2285,2285,2285,2285,0
20230711,193000,113892170,2285,2285,2285,2285,0
20230711,192900,113892170,2285,2285,2285,2285,0
20230711,192800,113892170,2285,2285,2285,2285,0
20230711,192700,113892170,2285,2285,2285,2285,0
20230711,192600,113892170,2285,2285,2285,2285,0
20230711,192500,113892170,2285,2285,2285,2285,0
20230711,192400,113892170,2285,2285,2285,2285,0
20230711,192300,113892170,2285,2285,2285,2285,0
20230711,192200,113892170,2285,2285,2285,2285,0
20230711,192100,113892170,2285,2285,2285,2285,0
20230711,192000,113892170,2285,2285,2285,2285,0
20230711,191900,113892170,2285,2285,2285,2285,0
20230711,191800,113892170,2285,2285,2285,2285,0
20230711,191700,113892170,2285,2285,2285,2285,0
20230711,191600,113892170,2285,2285,2285,2285,0
20230711,191500,113892170,2285,2285,2285,2285,0
20230711,191400,113892170,2285,2285,2285,2285,0
20230711,191300,113892170,2285,2285,2285,2285,0
20230711,191200,113892170,2285,2285,2285,2285,0
20230711,191100,113892170,2285,2285,2285,2285,0
20230711,191000,113892170,2285,2285,2285,2285,0
20230711,190900,113892170,2285,2285,2285,2285,0
20230711,190800,113892170,2285,2285,2285,2285,0
20230711,190700,113892170,2285,2285,2285,2285,0
20230711,190600,113892170,2285,2285,2285,2285,221
20230711,190500,113892170,2285,2285,2285,2285,0
20230711,190400,113892170,2285,2285,2285,2285,0
20230711,190300,113892170,2285,2285,2285,2285,0
20230711,190200,113892170,2285,2285,2285,2285,0
20230711,190100,113892170,2285,2285,2285,2285,0
20230711,190000,113892170,2285,2285,2285,2285,0
20230711,185900,113892170,2285,2285,2285,2285,0
20230711,185800,113892170,2285,2285,2285,2285,0
20230711,185700,113892170,2285,2285,2285,2285,0
20230711,185600,113892170,2285,2285,2285,2285,0
20230711,185500,113892170,2285,2285,2285,2285,0
20230711,185400,113892170,2285,2285,2285,2285,0
20230711,185300,113892170,2285,2285,2285,2285,0
20230711,185200,113892170,2285,2285,2285,2285,0
20230711,185100,113892170,2285,2285,2285,2285,0
20230711,185000,113892170,2285,2285,2285,2285,0
20230711,184900,113892170,2285,2285,2285,2285,0
20230711,184800,113892170,2285,2285,2285,2285,0
20230711,184700,113892170,2285,2285,2285,2285,0
20230711,184600,113892170,2285,2285,2285,2285,0
20230711,184500,113892170,2285,2285,2285,2285,0
20230711,184400,113892170,2285,2285,2285,2285,0
20230711,184300,113892170,2285,2285,2285,2285,0
20230711,184200,113892170,2285,2285,2285,2285,0
20230711,184100,113892170,2285,2285,2285,2285,0
20230711,184000,113892170,2285,2285,2285,2285,0
20230711,183900,113892170,2285,2285,2285,2285,0
20230711,183800,113892170,2285,2285,2285,2285,0
20230711,183700,113892170,2285,2285,2285,2285,0
20230711,183600,113892170,2285,2285,2285,2285,221
20230711,183500,113892170,2285,2285,2285,2285,0
20230711,183400,113892170,2285,2285,2285,2285,0
20230711,183300,113892170,2285,2285,2285,2285,0
20230711,183200,113892170,2285,2285,2285,2285,0
20230711,183100,113892170,2285,2285,2285,2285,0
20230711,183000,113892170,2285,2285,2285,2285,0
20230711,182900,113892170,2285,2285,2285,2285,0
20230711,182800,113892170,2285,2285,2285,2285,0
20230711,182700,113892170,2285,2285,2285,2285,0
20230711,182600,113892170,2285,2285,2285,2285,0
20230711,182500,113892170,2285,2285,2285,2285,0
20230711,182400,113892170,2285,2285,2285,2285,0
20230711,182300,113892170,2285,2285,2285,2285,0
20230711,182200,113892170,2285,2285,2285,2285,0
20230711,182100,113892170,2285,2285,2285,2285,0
20230711,182000,113892170,2285,2285,2285,2285,0
20230711,181900,113892170,2285,2285,2285,2285,0
20230711,181800,113892170,2285,2285,2285,2285,0
20230711,181700,113892170,2285,2285,2285,2285,0
20230711,181600,113892170,2285,2285,2285,2285,0
20230711,181500,113892170,2285,2285,2285,2285,0
20230711,181400,113892170,2285,2285,2285,2285,0
20230711,181300,113892170,2285,2285,2285,2285,0
20230711,181200,113892170,2285,2285,2285,2285,0
20230711,181100,113892170,2285,2285,2285,2285,0
20230711,181000,113892170,2285,2285,2285,2285,0
20230711,180900,113892170,2285,2285,2285,2285,0
20230711,180800,113892170,2285,2285,2285,2285,0
20230711,180700,113892170,2285,2285,2285,2285,0
20230711,180600,113892170,2285,2285,2285,2285,221
20230711,180500,113892170,2285,2285,2285,2285,0
20230711,180400,113892170,2285,2285,2285,2285,0
20230711,180300,113892170,2285,2285,2285,2285,0
20230711,180200,113892170,2285,2285,2285,2285,0
20230711,180100,113892170,2285,2285,2285,2285,0
20230711,180000,113892170,2285,2285,2285,2285,0
20230711,175900,113892170,2285,2285,2285,2285,0
20230711,175800,113892170,2285,2285,2285,2285,0
20230711,175700,113892170,2285,2285,2285,2285,0
20230711,175600,113892170,2285,2285,2285,2285,0
20230711,175500,113892170,2285,2285,2285,2285,0
20230711,175400,113892170,2285,2285,2285,2285,0
20230711,175300,113892170,2285,2285,2285,2285,0
20230711,175200,113892170,2285,2285,2285,2285,0
20230711,175100,113892170,2285,2285,2285,2285,0
20230711,175000,113892170,2285,2285,2285,2285,0
20230711,174900,113892170,2285,2285,2285,2285,0
20230711,174800,113892170,2285,2285,2285,2285,0
20230711,174700,113892170,2285,2285,2285,2285,0
20230711,174600,113892170,2285,2285,2285,2285,0
20230711,174500,113892170,2285,2285,2285,2285,0
20230711,174400,113892170,2285,2285,2285,2285,0
20230711,174300,113892170,2285,2285,2285,2285,0
20230711,174200,113892170,2285,2285,2285,2285,0
20230711,174100,113892170,2285,2285,2285,2285,0
20230711,174000,113892170,2285,2285,2285,2285,0
20230711,173900,113892170,2285,2285,2285,2285,0
20230711,173800,113892170,2285,2285,2285,2285,0
20230711,173700,113892170,2285,2285,2285,2285,0
20230711,173600,113892170,2285,2285,2285,2285,221
20230711,173500,113892170,2285,2285,2285,2285,0
20230711,173400,113892170,2285,2285,2285,2285,0
20230711,173300,113892170,2285,2285,2285,2285,0
20230711,173200,113892170,2285,2285,2285,2285,0
20230711,173100,113892170,2285,2285,2285,2285,0
20230711,173000,113892170,2285,2285,2285,2285,0
20230711,172900,113892170,2285,2285,2285,2285,0
20230711,172800,113892170,2285,2285,2285,2285,0
20230711,172700,113892170,2285,2285,2285,2285,0
20230711,172600,113892170,2285,2285,2285,2285,0
20230711,172500,113892170,2285,2285,2285,2285,0
20230711,172400,113892170,2285,2285,2285,2285,0
20230711,172300,113892170,2285,2285,2285,2285,0
20230711,172200,113892170,2285,2285,2285,2285,0
20230711,172100,113892170,2285,2285,2285,2285,0
20230711,172000,113892170,2285,2285,2285,2285,0
20230711,171900,113892170,2285,2285,2285,2285,0
20230711,171800,113892170,2285,2285,2285,2285,0
20230711,171700,113892170,2285,2285,2285,2285,0
20230711,171600,113892170,2285,2285,2285,2285,0
20230711,171500,113892170,2285,2285,2285,2285,0
20230711,171400,113892170,2285,2285,2285,2285,0
20230711,171300,113892170,2285,2285,2285,2285,0
20230711,171200,113892170,2285,2285,2285,2285,0
20230711,171100,113892170,2285,2285,2285,2285,0
20230711,171000,113892170,2285,2285,2285,2285,0
20230711,170900,113892170,2285,2285,2285,2285,0
20230711,170800,113892170,2285,2285,2285,2285,0
20230711,170700,113892170,2285,2285,2285,2285,0
20230711,170600,113892170,2285,2285,2285,2285,221
20230711,170500,113892170,2285,2285,2285,2285,0
20230711,170400,113892170,2285,2285,2285,2285,0
20230711,170300,113892170,2285,2285,2285,2285,0
20230711,170200,113892170,2285,2285,2285,2285,0
20230711,170100,113892170,2285,2285,2285,2285,0
20230711,170000,113892170,2285,2285,2285,2285,0
20230711,165900,113892170,2285,2285,2285,2285,0
20230711,165800,113892170,2285,2285,2285,2285,0
20230711,165700,113892170,2285,2285,2285,2285,0
20230711,165600,113892170,2285,2285,2285,2285,0
20230711,165500,113892170,2285,2285,2285,2285,0
20230711,165400,113892170,2285,2285,2285,2285,0
20230711,165300,113892170,2285,2285,2285,2285,0
20230711,165200,113892170,2285,2285,2285,2285,0
20230711,165100,113892170,2285,2285,2285,2285,0
20230711,165000,113892170,2285,2285,2285,2285,0
20230711,164900,113892170,2285,2285,2285,2285,0
20230711,164800,113892170,2285,2285,2285,2285,0
20230711,164700,113892170,2285,2285,2285,2285,0
20230711,164600,113892170,2285,2285,2285,2285,0
20230711,164500,113892170,2285,2285,2285,2285,0
20230711,164400,113892170,2285,2285,2285,2285,0
20230711,164300,113892170,2285,2285,2285,2285,0
20230711,164200,113892170,2285,2285,2285,2285,0
20230711,164100,113892170,2285,2285,2285,2285,0
20230711,164000,113892170,2285,2285,2285,2285,0
20230711,163900,113892170,2285,2285,2285,2285,0
20230711,163800,113892170,2285,2285,2285,2285,0
20230711,163700,113892170,2285,2285,2285,2285,0
20230711,163600,113892170,2285,2285,2285,2285,221
20230711,163500,113892170,2285,2285,2285,2285,0
20230711,163400,113892170,2285,2285,2285,2285,0
20230711,163300,113892170,2285,2285,2285,2285,0
20230711,163200,113892170,2285,2285,2285,2285,0
20230711,163100,113892170,2285,2285,2285,2285,0
20230711,163000,113892170,2285,2285,2285,2285,0
20230711,162900,113892170,2285,2285,2285,2285,0
20230711,162800,113892170,2285,2285,2285,2285,0
20230711,162700,113892170,2285,2285,2285,2285,0
20230711,162600,113892170,2285,2285,2285,2285,0
20230711,162500,113892170,2285,2285,2285,2285,0
20230711,162400,113892170,2285,2285,2285,2285,0
20230711,162300,113892170,2285,2285,2285,2285,0
20230711,162200,113892170,2285,2285,2285,2285,0
20230711,162100,113892170,2285,2285,2285,2285,0
20230711,162000,113892170,2285,2285,2285,2285,0
20230711,161900,113892170,2285,2285,2285,2285,0
20230711,161800,113892170,2285,2285,2285,2285,0
20230711,161700,113892170,2285,2285,2285,2285,0
20230711,161600,113892170,2285,2285,2285,2285,0
20230711,161500,113892170,2285,2285,2285,2285,0
20230711,161400,113892170,2285,2285,2285,2285,0
20230711,161300,113892170,2285,2285,2285,2285,0
20230711,161200,113892170,2285,2285,2285,2285,0
20230711,161100,113892170,2285,2285,2285,2285,0
20230711,161000,113892170,2285,2285,2285,2285,0
20230711,160900,113892170,2285,2285,2285,2285,0
20230711,160800,113892170,2285,2285,2285,2285,0
20230711,160700,113892170,2285,2285,2285,2285,0
20230711,160600,113892170,2285,2285,2285,2285,221
20230711,160500,113892170,2285,2285,2285,2285,0
20230711,160400,113892170,2285,2285,2285,2285,0
20230711,160300,113892170,2285,2285,2285,2285,0
20230711,160200,113892170,2285,2285,2285,2285,0
20230711,160100,113892170,2285,2285,2285,2285,0
20230711,160000,113892170,2285,2285,2285,2285,0
20230711,155900,113892170,2285,2285,2285,2285,0
20230711,155800,113892170,2285,2285,2285,2285,0
20230711,155700,113892170,2285,2285,2285,2285,0
20230711,155600,113892170,2285,2285,2285,2285,0
20230711,155500,113892170,2285,2285,2285,2285,0
20230711,155400,113892170,2285,2285,2285,2285,0
20230711,155300,113892170,2285,2285,2285,2285,0
20230711,155200,113892170,2285,2285,2285,2285,0
20230711,155100,113892170,2285,2285,2285,2285,0
20230711,155000,113892170,2285,2285,2285,2285,0
20230711,154900,113892170,2285,2285,2285,2285,0
20230711,154800,113892170,2285,2285,2285,2285,0
20230711,154700,113892170,2285,2285,2285,2285,0
20230711,154600,113892170,2285,2285,2285,2285,0
20230711,154500,113892170,2285,2285,2285,2285,0
20230711,154400,113892170,2285,2285,2285,2285,0
20230711,154300,113892170,2285,2285,2285,2285,0
20230711,154200,113892170,2285,2285,2285,2285,0
20230711,154100,113892170,2285,2285,2285,2285,0
20230711,154000,113892170,2285,2285,2285,2285,0
20230711,153900,113892170,2285,2285,2285,2285,0
20230711,153800,113892170,2285,2285,2285,2285,0
20230711,153700,113892170,2285,2285,2285,2285,0
20230711,153600,113892170,2285,2285,2285,2285,221
20230711,153500,113892170,2285,2285,2285,2285,0
20230711,153400,113892170,2285,2285,2285,2285,0
20230711,153300,113892170,2285,2285,2285,2285,0
20230711,153200,113892170,2285,2285,2285,2285,0
20230711,153100,113892170,2285,2285,2285,2285,0
20230711,153000,113892170,2285,2285,2285,2285,221
20230711,152900,113387185,2285,2285,2285,2285,0
20230711,152800,113387185,2285,2285,2285,2285,0
20230711,152700,113387185,2285,2285,2285,2285,0
20230711,152600,113387185,2285,2285,2285,2285,0
20230711,152500,113387185,2285,2285,2285,2285,0
20230711,152400,113387185,2285,2285,2285,2285,0
20230711,152300,113387185,2285,2285,2285,2285,0
20230711,152200,113387185,2285,2285,2285,2285,0
20230711,152100,113387185,2285,2285,2285,2285,0
20230711,152000,113387185,2285,2285,2285,2285,0
20230711,151900,113387185,2285,2285,2285,2285,0
20230711,151800,113387185,2285,2285,2285,2285,0
20230711,151700,113387185,2285,2285,2285,2285,0
20230711,151600,113387185,2285,2285,2285,2285,0
20230711,151500,113387185,2285,2285,2285,2285,0
20230711,151400,113387185,2285,2285,2285,2285,56
20230711,151300,113259225,2285,2285,2285,2285,0
20230711,151200,113259225,2285,2285,2285,2285,0
20230711,151100,113259225,2285,2285,2285,2285,0
20230711,151000,113259225,2285,2285,2285,2285,5
20230711,150900,113247800,2285,2285,2285,2285,0
20230711,150800,113247800,2285,2285,2285,2285,168
20230711,150700,112863920,2285,2285,2285,2285,0
20230711,150600,112863920,2285,2285,2285,2285,0
20230711,150500,112863920,2285,2285,2285,2285,168
20230711,150400,112480040,2285,2285,2285,2285,0
20230711,150300,112480040,2285,2285,2285,2285,0
20230711,150200,112480040,2285,2285,2285,2285,0
20230711,150100,112480040,2285,2285,2285,2285,0
20230711,150000,112480040,2285,2285,2285,2285,168
20230711,145900,112096160,2285,2285,2285,2285,420
20230711,145800,111136460,2285,2285,2285,2285,0
20230711,145700,111136460,2285,2285,2285,2285,0
20230711,145600,111136460,2285,2285,2285,2285,36
20230711,145500,111054200,2285,2280,2285,2280,168
20230711,145400,110670330,2285,2285,2285,2285,0
20230711,145300,110670330,2285,2285,2285,2285,0
20230711,145200,110670330,2285,2285,2285,2285,0
20230711,145100,110670330,2285,2285,2285,2285,0
20230711,145000,110670330,2285,2270,2285,2270,169
20230711,144900,110284615,2255,2255,2255,2255,0
20230711,144800,110284615,2255,2255,2255,2250,1987
20230711,144700,105803935,2250,2250,2250,2250,0
20230711,144600,105803935,2250,2250,2250,2250,0
20230711,144500,105803935,2250,2255,2255,2250,391
20230711,144400,104923330,2255,2255,2255,2255,0
20230711,144300,104923330,2255,2255,2255,2255,0
20230711,144200,104923330,2255,2255,2255,2255,0
20230711,144100,104923330,2255,2255,2255,2255,0
20230711,144000,104923330,2255,2255,2255,2255,4
20230711,143900,104914310,2255,2255,2255,2255,0
20230711,143800,104914310,2255,2255,2255,2255,100
20230711,143700,104688810,2255,2255,2255,2255,5
20230711,143600,104677535,2250,2250,2250,2250,200
20230711,143500,104227535,2255,2255,2255,2255,0
20230711,143400,104227535,2255,2255,2255,2255,5
20230711,143300,104216260,2255,2255,2255,2255,0
20230711,143200,104216260,2255,2255,2255,2255,0
20230711,143100,104216260,2255,2255,2255,2255,0
20230711,143000,104216260,2255,2255,2255,2255,0
20230711,142900,104216260,2255,2255,2255,2255,0
20230711,142800,104216260,2255,2255,2255,2255,358
20230711,142700,103408970,2255,2255,2255,2255,0
20230711,142600,103408970,2255,2255,2255,2255,0
20230711,142500,103408970,2255,2255,2255,2255,0
20230711,142400,103408970,2255,2255,2255,2255,0
20230711,142300,103408970,2255,2255,2255,2255,0
20230711,142200,103408970,2255,2255,2255,2255,0
20230711,142100,103408970,2255,2255,2255,2255,0
20230711,142000,103408970,2255,2255,2255,2255,2009
20230711,141900,98878675,2250,2250,2250,2250,0
20230711,141800,98878675,2250,2250,2250,2250,0
20230711,141700,98878675,2250,2250,2250,2250,0
20230711,141600,98878675,2250,2250,2250,2250,0
20230711,141500,98878675,2250,2250,2250,2250,0
20230711,141400,98878675,2250,2250,2250,2250,0
20230711,141300,98878675,2250,2250,2250,2250,0
20230711,141200,98878675,2250,2250,2250,2250,0
20230711,141100,98878675,2250,2250,2250,2250,40
20230711,141000,98788675,2250,2250,2250,2250,1007
20230711,140900,96522925,2255,2255,2255,2255,0
20230711,140800,96522925,2255,2255,2255,2255,0
20230711,140700,96522925,2255,2255,2255,2255,0
20230711,140600,96522925,2255,2255,2255,2255,0
20230711,140500,96522925,2255,2255,2255,2255,0
20230711,140400,96522925,2255,2255,2255,2255,0
20230711,140300,96522925,2255,2255,2255,2255,0
20230711,140200,96522925,2255,2255,2255,2255,0
20230711,140100,96522925,2255,2255,2255,2255,0
20230711,140000,96522925,2255,2255,2255,2255,0
20230711,135900,96522925,2255,2255,2255,2255,55
20230711,135800,96398900,2260,2260,2260,2260,0
20230711,135700,96398900,2260,2260,2260,2260,0
20230711,135600,96398900,2260,2260,2260,2260,0
20230711,135500,96398900,2260,2260,2260,2260,66
20230711,135400,96249740,2260,2260,2260,2260,0
20230711,135300,96249740,2260,2260,2260,2260,0
20230711,135200,96249740,2260,2260,2260,2260,500
20230711,135100,95119740,2260,2260,2260,2260,0
20230711,135000,95119740,2260,2260,2260,2260,0
20230711,134900,95119740,2260,2260,2260,2260,5
20230711,134800,95108440,2270,2270,2270,2270,0
20230711,134700,95108440,2270,2270,2270,2270,0
20230711,134600,95108440,2270,2270,2270,2270,0
20230711,134500,95108440,2270,2260,2270,2260,117
20230711,134400,94844010,2250,2260,2260,2250,975
20230711,134300,92650230,2260,2260,2260,2260,0
20230711,134200,92650230,2260,2260,2260,2260,0
20230711,134100,92650230,2260,2260,2260,2260,0
20230711,134000,92650230,2260,2260,2260,2260,0
20230711,133900,92650230,2260,2260,2260,2260,0
20230711,133800,92650230,2260,2260,2260,2260,0
20230711,133700,92650230,2260,2260,2260,2260,0
20230711,133600,92650230,2260,2260,2260,2260,0
20230711,133500,92650230,2260,2260,2260,2260,0
20230711,133400,92650230,2260,2260,2260,2260,0
20230711,133300,92650230,2260,2260,2260,2260,0
20230711,133200,92650230,2260,2260,2260,2260,606
20230711,133100,91280670,2250,2250,2250,2250,0
20230711,133000,91280670,2250,2250,2250,2250,0
20230711,132900,91280670,2250,2250,2250,2250,0
20230711,132800,91280670,2250,2250,2250,2250,0
20230711,132700,91280670,2250,2250,2250,2250,0
20230711,132600,91280670,2250,2250,2250,2250,0
20230711,132500,91280670,2250,2250,2250,2250,0
20230711,132400,91280670,2250,2250,2250,2250,0
20230711,132300,91280670,2250,2255,2255,2250,1000
20230711,132200,89028640,2255,2255,2255,2255,0
20230711,132100,89028640,2255,2255,2255,2255,0
20230711,132000,89028640,2255,2255,2255,2255,0
20230711,131900,89028640,2255,2255,2255,2255,0
20230711,131800,89028640,2255,2255,2255,2255,0
20230711,131700,89028640,2255,2255,2255,2255,574
20230711,131600,87734270,2260,2260,2260,2260,0
20230711,131500,87734270,2260,2260,2260,2260,0
20230711,131400,87734270,2260,2260,2260,2260,24
20230711,131300,87680030,2270,2270,2270,2270,0
20230711,131200,87680030,2270,2270,2270,2270,0
20230711,131100,87680030,2270,2270,2270,2270,0
20230711,131000,87680030,2270,2265,2270,2265,5
20230711,130900,87668685,2255,2255,2255,2255,0
20230711,130800,87668685,2255,2255,2255,2255,0
20230711,130700,87668685,2255,2255,2255,2255,0
20230711,130600,87668685,2255,2255,2255,2255,0
20230711,130500,87668685,2255,2255,2255,2255,0
20230711,130400,87668685,2255,2255,2255,2255,0
20230711,130300,87668685,2255,2255,2255,2255,0
20230711,130200,87668685,2255,2255,2255,2255,0
20230711,130100,87668685,2255,2255,2255,2255,0
20230711,130000,87668685,2255,2255,2255,2255,30
20230711,125900,87601035,2255,2255,2255,2255,102
20230711,125800,87371025,2255,2255,2255,2255,0
20230711,125700,87371025,2255,2255,2255,2255,0
20230711,125600,87371025,2255,2255,2255,2255,0
20230711,125500,87371025,2255,2255,2255,2255,0
20230711,125400,87371025,2255,2255,2255,2255,0
20230711,125300,87371025,2255,2255,2255,2255,0
20230711,125200,87371025,2255,2265,2265,2255,150
20230711,125100,87032045,2265,2265,2265,2265,10
20230711,125000,87009395,2270,2270,2270,2270,0
20230711,124900,87009395,2270,2270,2270,2270,0
20230711,124800,87009395,2270,2270,2270,2270,0
20230711,124700,87009395,2270,2270,2270,2270,0
20230711,124600,87009395,2270,2270,2270,2270,0
20230711,124500,87009395,2270,2270,2270,2270,0
20230711,124400,87009395,2270,2270,2270,2270,0
20230711,124300,87009395,2270,2270,2270,2270,0
20230711,124200,87009395,2270,2270,2270,2270,0
20230711,124100,87009395,2270,2270,2270,2270,0
20230711,124000,87009395,2270,2265,2270,2255,3507
20230711,123900,79081865,2270,2270,2270,2270,0
20230711,123800,79081865,2270,2270,2270,2270,0
20230711,123700,79081865,2270,2270,2270,2270,0
20230711,123600,79081865,2270,2270,2270,2270,0
20230711,123500,79081865,2270,2270,2270,2270,0
20230711,123400,79081865,2270,2270,2270,2270,0
20230711,123300,79081865,2270,2270,2270,2270,0
20230711,123200,79081865,2270,2270,2270,2270,0
20230711,123100,79081865,2270,2270,2270,2270,0
20230711,123000,79081865,2270,2270,2270,2270,0
20230711,122900,79081865,2270,2270,2270,2270,0
20230711,122800,79081865,2270,2270,2270,2270,100
20230711,122700,78854865,2270,2270,2270,2270,2
20230711,122600,78850325,2270,2270,2270,2270,0
20230711,122500,78850325,2270,2270,2270,2270,0
20230711,122400,78850325,2270,2270,2270,2270,0
20230711,122300,78850325,2270,2270,2270,2270,0
20230711,122200,78850325,2270,2270,2270,2270,82
20230711,122100,78664185,2270,2280,2280,2270,2519
20230711,122000,72944725,2285,2285,2285,2285,0
20230711,121900,72944725,2285,2285,2285,2285,0
20230711,121800,72944725,2285,2285,2285,2285,0
20230711,121700,72944725,2285,2285,2285,2285,0
20230711,121600,72944725,2285,2285,2285,2285,0
20230711,121500,72944725,2285,2285,2285,2285,0
20230711,121400,72944725,2285,2285,2285,2285,0
20230711,121300,72944725,2285,2285,2285,2285,0
20230711,121200,72944725,2285,2285,2285,2285,0
20230711,121100,72944725,2285,2285,2285,2285,0
20230711,121000,72944725,2285,2285,2285,2285,0
20230711,120900,72944725,2285,2285,2285,2285,0
20230711,120800,72944725,2285,2285,2285,2285,0
20230711,120700,72944725,2285,2285,2285,2285,0
20230711,120600,72944725,2285,2285,2285,2285,0
20230711,120500,72944725,2285,2285,2285,2285,0
20230711,120400,72944725,2285,2285,2285,2285,1
20230711,120300,72942440,2275,2275,2275,2275,0
20230711,120200,72942440,2275,2275,2275,2275,0
20230711,120100,72942440,2275,2275,2275,2275,0
20230711,120000,72942440,2275,2275,2275,2275,0
20230711,115900,72942440,2275,2275,2275,2275,0
20230711,115800,72942440,2275,2275,2275,2275,0
20230711,115700,72942440,2275,2275,2275,2275,0
20230711,115600,72942440,2275,2275,2275,2275,0
20230711,115500,72942440,2275,2280,2280,2275,416
20230711,115400,71995360,2290,2290,2290,2290,0
20230711,115300,71995360,2290,2290,2290,2290,0
20230711,115200,71995360,2290,2290,2290,2290,0
20230711,115100,71995360,2290,2290,2290,2290,0
20230711,115000,71995360,2290,2290,2290,2290,0
20230711,114900,71995360,2290,2290,2290,2290,0
20230711,114800,71995360,2290,2290,2290,2290,0
20230711,114700,71995360,2290,2290,2290,2290,0
20230711,114600,71995360,2290,2290,2290,2290,0
20230711,114500,71995360,2290,2290,2290,2290,0
20230711,114400,71995360,2290,2290,2290,2290,0
20230711,114300,71995360,2290,2290,2290,2290,0
20230711,114200,71995360,2290,2290,2290,2290,0
20230711,114100,71995360,2290,2290,2290,2290,0
20230711,114000,71995360,2290,2290,2290,2290,1
20230711,113900,71993070,2285,2285,2285,2285,0
20230711,113800,71993070,2285,2285,2285,2285,0
20230711,113700,71993070,2285,2285,2285,2285,0
20230711,113600,71993070,2285,2285,2285,2285,0
20230711,113500,71993070,2285,2285,2285,2285,0
20230711,113400,71993070,2285,2285,2285,2285,0
20230711,113300,71993070,2285,2285,2285,2285,0
20230711,113200,71993070,2285,2285,2285,2285,0
20230711,113100,71993070,2285,2285,2285,2285,0
20230711,113000,71993070,2285,2285,2285,2285,0
20230711,112900,71993070,2285,2285,2285,2285,0
20230711,112800,71993070,2285,2285,2285,2285,0
20230711,112700,71993070,2285,2285,2285,2285,100
20230711,112600,71764570,2285,2285,2285,2285,0
20230711,112500,71764570,2285,2285,2285,2285,1
20230711,112400,71762285,2280,2280,2280,2280,0
20230711,112300,71762285,2280,2280,2280,2280,0
20230711,112200,71762285,2280,2280,2280,2280,34
20230711,112100,71684765,2280,2305,2305,2280,6000
20230711,112000,57986720,2310,2310,2310,2310,0
20230711,111900,57986720,2310,2310,2310,2310,0
20230711,111800,57986720,2310,2310,2310,2310,0
20230711,111700,57986720,2310,2310,2310,2310,0
20230711,111600,57986720,2310,2310,2310,2310,0
20230711,111500,57986720,2310,2310,2310,2310,5
20230711,111400,57975170,2310,2310,2310,2310,0
20230711,111300,57975170,2310,2310,2310,2310,0
20230711,111200,57975170,2310,2305,2310,2305,6
20230711,111100,57961335,2300,2300,2300,2300,2
20230711,111000,57956735,2295,2295,2295,2295,0
20230711,110900,57956735,2295,2295,2295,2295,100
20230711,110800,57727235,2295,2295,2295,2295,0
20230711,110700,57727235,2295,2295,2295,2295,0
20230711,110600,57727235,2295,2295,2295,2295,0
20230711,110500,57727235,2295,2295,2295,2295,215
20230711,110400,57233810,2295,2295,2295,2295,3
20230711,110300,57226925,2295,2295,2295,2295,4
20230711,110200,57217745,2290,2290,2290,2290,0
20230711,110100,57217745,2290,2290,2290,2290,0
20230711,110000,57217745,2290,2285,2290,2285,5
20230711,105900,57206300,2290,2290,2290,2290,0
20230711,105800,57206300,2290,2290,2290,2290,0
20230711,105700,57206300,2290,2290,2290,2290,0
20230711,105600,57206300,2290,2290,2290,2290,0
20230711,105500,57206300,2290,2290,2290,2290,0
20230711,105400,57206300,2290,2290,2290,2290,0
20230711,105300,57206300,2290,2290,2290,2290,0
20230711,105200,57206300,2290,2290,2290,2290,4
20230711,105100,57197140,2290,2290,2290,2290,7
20230711,105000,57181110,2290,2290,2290,2290,8
20230711,104900,57162790,2300,2290,2300,2290,10
20230711,104800,57139860,2290,2290,2290,2290,6
20230711,104700,57126120,2280,2280,2280,2280,50
20230711,104600,57012120,2295,2290,2295,2290,31
20230711,104500,56940980,2290,2290,2290,2290,3
20230711,104400,56934110,2290,2290,2310,2290,9
20230711,104300,56913480,2290,2290,2290,2290,7
20230711,104200,56897450,2290,2290,2290,2290,3
20230711,104100,56890580,2275,2275,2275,2275,0
20230711,104000,56890580,2275,2285,2285,2275,6
20230711,103900,56876920,2310,2310,2310,2310,0
20230711,103800,56876920,2310,2310,2310,2310,0
20230711,103700,56876920,2310,2310,2310,2310,0
20230711,103600,56876920,2310,2310,2310,2310,0
20230711,103500,56876920,2310,2295,2310,2295,50
20230711,103400,56761435,2310,2310,2310,2310,0
20230711,103300,56761435,2310,2310,2310,2310,0
20230711,103200,56761435,2310,2310,2310,2310,0
20230711,103100,56761435,2310,2285,2310,2285,16
20230711,103000,56724840,2310,2310,2310,2310,0
20230711,102900,56724840,2310,2285,2310,2285,2
20230711,102800,56720245,2270,2290,2310,2270,402
20230711,102700,55806650,2285,2285,2285,2285,0
20230711,102600,55806650,2285,2285,2285,2285,0
20230711,102500,55806650,2285,2285,2285,2285,0
20230711,102400,55806650,2285,2285,2285,2285,0
20230711,102300,55806650,2285,2285,2285,2285,2
20230711,102200,55802080,2275,2280,2280,2275,700
20230711,102100,54207910,2290,2290,2290,2285,143
20230711,102000,53881135,2290,2290,2290,2280,3
20230711,101900,53874275,2295,2290,2295,2290,7
20230711,101800,53858225,2280,2280,2280,2280,620
20230711,101700,52444625,2295,2290,2295,2280,3903
20230711,101600,43525010,2290,2290,2290,2290,0
20230711,101500,43525010,2290,2290,2290,2290,0
20230711,101400,43525010,2290,2295,2295,2290,168
20230711,101300,43139455,2295,2305,2305,2295,32
20230711,101200,43065710,2310,2310,2310,2310,199
20230711,101100,42606020,2310,2310,2310,2310,0
20230711,101000,42606020,2310,2310,2310,2310,1
20230711,100900,42603710,2315,2315,2315,2315,0
20230711,100800,42603710,2315,2315,2315,2315,0
20230711,100700,42603710,2315,2315,2315,2315,17
20230711,100600,42564355,2315,2315,2315,2315,0
20230711,100500,42564355,2315,2315,2315,2315,1
20230711,100400,42562040,2305,2305,2305,2305,0
20230711,100300,42562040,2305,2305,2305,2305,0
20230711,100200,42562040,2305,2305,2305,2305,200
20230711,100100,42101040,2320,2320,2320,2320,0
20230711,100000,42101040,2320,2320,2320,2320,0
20230711,095900,42101040,2320,2320,2320,2320,0
20230711,095800,42101040,2320,2320,2320,2310,2208
20230711,095700,37000245,2330,2330,2330,2330,0
20230711,095600,37000245,2330,2330,2330,2330,0
20230711,095500,37000245,2330,2330,2330,2330,0
20230711,095400,37000245,2330,2320,2330,2320,2
20230711,095300,36995595,2320,2320,2320,2320,0
20230711,095200,36995595,2320,2320,2320,2320,0
20230711,095100,36995595,2320,2320,2320,2320,0
20230711,095000,36995595,2320,2320,2320,2320,0
20230711,094900,36995595,2320,2330,2330,2320,40
20230711,094800,36902495,2330,2330,2330,2330,0
20230711,094700,36902495,2330,2330,2330,2330,0
20230711,094600,36902495,2330,2330,2330,2330,20
20230711,094500,36855895,2330,2330,2330,2330,78
20230711,094400,36674155,2330,2330,2330,2330,563
20230711,094300,35362365,2330,2330,2330,2330,0
20230711,094200,35362365,2330,2330,2330,2330,0
20230711,094100,35362365,2330,2325,2330,2325,4
20230711,094000,35353055,2330,2325,2330,2325,24
20230711,093900,35297245,2325,2320,2325,2320,4
20230711,093800,35287960,2315,2315,2315,2315,1
20230711,093700,35285645,2315,2310,2315,2310,81
20230711,093600,35098520,2310,2310,2310,2310,0
20230711,093500,35098520,2310,2325,2325,2310,2884
20230711,093400,28423060,2310,2310,2310,2310,1500
20230711,093300,24958060,2310,2325,2325,2310,3000
20230711,093200,18020500,2325,2325,2325,2325,0
20230711,093100,18020500,2325,2325,2325,2325,0
20230711,093000,18020500,2325,2325,2325,2325,97
20230711,092900,17794975,2320,2320,2320,2320,100
20230711,092800,17562975,2320,2320,2320,2320,21
20230711,092700,17514255,2320,2320,2320,2320,0
20230711,092600,17514255,2320,2320,2320,2320,82
20230711,092500,17324015,2315,2305,2315,2305,2565
20230711,092400,11410000,2305,2305,2305,2305,50
20230711,092300,11294750,2310,2310,2310,2310,55
20230711,092200,11167700,2310,2310,2310,2310,0
20230711,092100,11167700,2310,2310,2310,2310,0
20230711,092000,11167700,2310,2310,2310,2310,136
20230711,091900,10853540,2315,2315,2315,2315,0
20230711,091800,10853540,2315,2310,2315,2310,254
20230711,091700,10266300,2315,2315,2315,2315,0
20230711,091600,10266300,2315,2315,2315,2315,0
20230711,091500,10266300,2315,2315,2315,2315,0
20230711,091400,10266300,2315,2315,2315,2315,2
20230711,091300,10261670,2315,2315,2315,2315,0
20230711,091200,10261670,2315,2315,2315,2315,0
20230711,091100,10261670,2315,2315,2315,2315,93
20230711,091000,10046375,2315,2315,2315,2315,50
20230711,090900,9930625,2320,2320,2320,2320,0
20230711,090800,9930625,2320,2320,2320,2320,30
20230711,090700,9861025,2320,2320,2320,2320,44
20230711,090600,9758945,2320,2310,2350,2310,1089
20230711,090500,7225595,2300,2300,2300,2300,50
20230711,090400,7110595,2300,2300,2310,2300,10
20230711,090300,7087585,2305,2305,2305,2305,20
20230711,090200,7041485,2305,2305,2305,2305,0
20230711,090100,7041485,2305,2290,2305,2290,100
20230711,090000,6811585,2285,2285,2285,2285,2981