KissMeData/078940/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,193900,11701349285,3940,3940,3940,3940,45134
20230711,193800,11701349285,3940,3940,3940,3940,0
20230711,193700,11701349285,3940,3940,3940,3940,0
20230711,193600,11701349285,3940,3940,3940,3940,0
20230711,193500,11701349285,3940,3940,3940,3940,0
20230711,193400,11701349285,3940,3940,3940,3940,0
20230711,193300,11701349285,3940,3940,3940,3940,0
20230711,193200,11701349285,3940,3940,3940,3940,0
20230711,193100,11701349285,3940,3940,3940,3940,0
20230711,193000,11701349285,3940,3940,3940,3940,0
20230711,192900,11701349285,3940,3940,3940,3940,0
20230711,192800,11701349285,3940,3940,3940,3940,0
20230711,192700,11701349285,3940,3940,3940,3940,0
20230711,192600,11701349285,3940,3940,3940,3940,0
20230711,192500,11701349285,3940,3940,3940,3940,0
20230711,192400,11701349285,3940,3940,3940,3940,0
20230711,192300,11701349285,3940,3940,3940,3940,0
20230711,192200,11701349285,3940,3940,3940,3940,0
20230711,192100,11701349285,3940,3940,3940,3940,0
20230711,192000,11701349285,3940,3940,3940,3940,0
20230711,191900,11701349285,3940,3940,3940,3940,0
20230711,191800,11701349285,3940,3940,3940,3940,0
20230711,191700,11701349285,3940,3940,3940,3940,0
20230711,191600,11701349285,3940,3940,3940,3940,0
20230711,191500,11701349285,3940,3940,3940,3940,0
20230711,191400,11701349285,3940,3940,3940,3940,0
20230711,191300,11701349285,3940,3940,3940,3940,0
20230711,191200,11701349285,3940,3940,3940,3940,0
20230711,191100,11701349285,3940,3940,3940,3940,0
20230711,191000,11701349285,3940,3940,3940,3940,0
20230711,190900,11701349285,3940,3940,3940,3940,45134
20230711,190800,11701349285,3940,3940,3940,3940,0
20230711,190700,11701349285,3940,3940,3940,3940,0
20230711,190600,11701349285,3940,3940,3940,3940,0
20230711,190500,11701349285,3940,3940,3940,3940,0
20230711,190400,11701349285,3940,3940,3940,3940,0
20230711,190300,11701349285,3940,3940,3940,3940,0
20230711,190200,11701349285,3940,3940,3940,3940,0
20230711,190100,11701349285,3940,3940,3940,3940,0
20230711,190000,11701349285,3940,3940,3940,3940,0
20230711,185900,11701349285,3940,3940,3940,3940,0
20230711,185800,11701349285,3940,3940,3940,3940,0
20230711,185700,11701349285,3940,3940,3940,3940,0
20230711,185600,11701349285,3940,3940,3940,3940,0
20230711,185500,11701349285,3940,3940,3940,3940,0
20230711,185400,11701349285,3940,3940,3940,3940,0
20230711,185300,11701349285,3940,3940,3940,3940,0
20230711,185200,11701349285,3940,3940,3940,3940,0
20230711,185100,11701349285,3940,3940,3940,3940,0
20230711,185000,11701349285,3940,3940,3940,3940,0
20230711,184900,11701349285,3940,3940,3940,3940,0
20230711,184800,11701349285,3940,3940,3940,3940,0
20230711,184700,11701349285,3940,3940,3940,3940,0
20230711,184600,11701349285,3940,3940,3940,3940,0
20230711,184500,11701349285,3940,3940,3940,3940,0
20230711,184400,11701349285,3940,3940,3940,3940,0
20230711,184300,11701349285,3940,3940,3940,3940,0
20230711,184200,11701349285,3940,3940,3940,3940,0
20230711,184100,11701349285,3940,3940,3940,3940,0
20230711,184000,11701349285,3940,3940,3940,3940,0
20230711,183900,11701349285,3940,3940,3940,3940,45134
20230711,183800,11701349285,3940,3940,3940,3940,0
20230711,183700,11701349285,3940,3940,3940,3940,0
20230711,183600,11701349285,3940,3940,3940,3940,0
20230711,183500,11701349285,3940,3940,3940,3940,0
20230711,183400,11701349285,3940,3940,3940,3940,0
20230711,183300,11701349285,3940,3940,3940,3940,0
20230711,183200,11701349285,3940,3940,3940,3940,0
20230711,183100,11701349285,3940,3940,3940,3940,0
20230711,183000,11701349285,3940,3940,3940,3940,0
20230711,182900,11701349285,3940,3940,3940,3940,0
20230711,182800,11701349285,3940,3940,3940,3940,0
20230711,182700,11701349285,3940,3940,3940,3940,0
20230711,182600,11701349285,3940,3940,3940,3940,0
20230711,182500,11701349285,3940,3940,3940,3940,0
20230711,182400,11701349285,3940,3940,3940,3940,0
20230711,182300,11701349285,3940,3940,3940,3940,0
20230711,182200,11701349285,3940,3940,3940,3940,0
20230711,182100,11701349285,3940,3940,3940,3940,0
20230711,182000,11701349285,3940,3940,3940,3940,0
20230711,181900,11701349285,3940,3940,3940,3940,0
20230711,181800,11701349285,3940,3940,3940,3940,0
20230711,181700,11701349285,3940,3940,3940,3940,0
20230711,181600,11701349285,3940,3940,3940,3940,0
20230711,181500,11701349285,3940,3940,3940,3940,0
20230711,181400,11701349285,3940,3940,3940,3940,0
20230711,181300,11701349285,3940,3940,3940,3940,0
20230711,181200,11701349285,3940,3940,3940,3940,0
20230711,181100,11701349285,3940,3940,3940,3940,0
20230711,181000,11701349285,3940,3940,3940,3940,0
20230711,180900,11701349285,3940,3940,3940,3940,45134
20230711,180800,11701349285,3940,3940,3940,3940,0
20230711,180700,11701349285,3940,3940,3940,3940,0
20230711,180600,11701349285,3940,3940,3940,3940,0
20230711,180500,11701349285,3940,3940,3940,3940,0
20230711,180400,11701349285,3940,3940,3940,3940,0
20230711,180300,11701349285,3940,3940,3940,3940,0
20230711,180200,11701349285,3940,3940,3940,3940,0
20230711,180100,11701349285,3940,3940,3940,3940,0
20230711,180000,11701349285,3940,3940,3940,3940,0
20230711,175900,11701349285,3940,3940,3940,3940,0
20230711,175800,11701349285,3940,3940,3940,3940,0
20230711,175700,11701349285,3940,3940,3940,3940,0
20230711,175600,11701349285,3940,3940,3940,3940,0
20230711,175500,11701349285,3940,3940,3940,3940,0
20230711,175400,11701349285,3940,3940,3940,3940,0
20230711,175300,11701349285,3940,3940,3940,3940,0
20230711,175200,11701349285,3940,3940,3940,3940,0
20230711,175100,11701349285,3940,3940,3940,3940,0
20230711,175000,11701349285,3940,3940,3940,3940,0
20230711,174900,11701349285,3940,3940,3940,3940,0
20230711,174800,11701349285,3940,3940,3940,3940,0
20230711,174700,11701349285,3940,3940,3940,3940,0
20230711,174600,11701349285,3940,3940,3940,3940,0
20230711,174500,11701349285,3940,3940,3940,3940,0
20230711,174400,11701349285,3940,3940,3940,3940,0
20230711,174300,11701349285,3940,3940,3940,3940,0
20230711,174200,11701349285,3940,3940,3940,3940,0
20230711,174100,11701349285,3940,3940,3940,3940,0
20230711,174000,11701349285,3940,3940,3940,3940,0
20230711,173900,11701349285,3940,3940,3940,3940,45134
20230711,173800,11701349285,3940,3940,3940,3940,0
20230711,173700,11701349285,3940,3940,3940,3940,0
20230711,173600,11701349285,3940,3940,3940,3940,0
20230711,173500,11701349285,3940,3940,3940,3940,0
20230711,173400,11701349285,3940,3940,3940,3940,0
20230711,173300,11701349285,3940,3940,3940,3940,0
20230711,173200,11701349285,3940,3940,3940,3940,0
20230711,173100,11701349285,3940,3940,3940,3940,0
20230711,173000,11701349285,3940,3940,3940,3940,0
20230711,172900,11701349285,3940,3940,3940,3940,0
20230711,172800,11701349285,3940,3940,3940,3940,0
20230711,172700,11701349285,3940,3940,3940,3940,0
20230711,172600,11701349285,3940,3940,3940,3940,0
20230711,172500,11701349285,3940,3940,3940,3940,0
20230711,172400,11701349285,3940,3940,3940,3940,0
20230711,172300,11701349285,3940,3940,3940,3940,0
20230711,172200,11701349285,3940,3940,3940,3940,0
20230711,172100,11701349285,3940,3940,3940,3940,0
20230711,172000,11701349285,3940,3940,3940,3940,0
20230711,171900,11701349285,3940,3940,3940,3940,0
20230711,171800,11701349285,3940,3940,3940,3940,0
20230711,171700,11701349285,3940,3940,3940,3940,0
20230711,171600,11701349285,3940,3940,3940,3940,0
20230711,171500,11701349285,3940,3940,3940,3940,0
20230711,171400,11701349285,3940,3940,3940,3940,0
20230711,171300,11701349285,3940,3940,3940,3940,0
20230711,171200,11701349285,3940,3940,3940,3940,0
20230711,171100,11701349285,3940,3940,3940,3940,0
20230711,171000,11701349285,3940,3940,3940,3940,0
20230711,170900,11701349285,3940,3940,3940,3940,45134
20230711,170800,11701349285,3940,3940,3940,3940,0
20230711,170700,11701349285,3940,3940,3940,3940,0
20230711,170600,11701349285,3940,3940,3940,3940,0
20230711,170500,11701349285,3940,3940,3940,3940,0
20230711,170400,11701349285,3940,3940,3940,3940,0
20230711,170300,11701349285,3940,3940,3940,3940,0
20230711,170200,11701349285,3940,3940,3940,3940,0
20230711,170100,11701349285,3940,3940,3940,3940,0
20230711,170000,11701349285,3940,3940,3940,3940,0
20230711,165900,11701349285,3940,3940,3940,3940,0
20230711,165800,11701349285,3940,3940,3940,3940,0
20230711,165700,11701349285,3940,3940,3940,3940,0
20230711,165600,11701349285,3940,3940,3940,3940,0
20230711,165500,11701349285,3940,3940,3940,3940,0
20230711,165400,11701349285,3940,3940,3940,3940,0
20230711,165300,11701349285,3940,3940,3940,3940,0
20230711,165200,11701349285,3940,3940,3940,3940,0
20230711,165100,11701349285,3940,3940,3940,3940,0
20230711,165000,11701349285,3940,3940,3940,3940,0
20230711,164900,11701349285,3940,3940,3940,3940,0
20230711,164800,11701349285,3940,3940,3940,3940,0
20230711,164700,11701349285,3940,3940,3940,3940,0
20230711,164600,11701349285,3940,3940,3940,3940,0
20230711,164500,11701349285,3940,3940,3940,3940,0
20230711,164400,11701349285,3940,3940,3940,3940,0
20230711,164300,11701349285,3940,3940,3940,3940,0
20230711,164200,11701349285,3940,3940,3940,3940,0
20230711,164100,11701349285,3940,3940,3940,3940,0
20230711,164000,11701349285,3940,3940,3940,3940,0
20230711,163900,11701349285,3940,3940,3940,3940,45134
20230711,163800,11701349285,3940,3940,3940,3940,0
20230711,163700,11701349285,3940,3940,3940,3940,0
20230711,163600,11701349285,3940,3940,3940,3940,0
20230711,163500,11701349285,3940,3940,3940,3940,0
20230711,163400,11701349285,3940,3940,3940,3940,0
20230711,163300,11701349285,3940,3940,3940,3940,0
20230711,163200,11701349285,3940,3940,3940,3940,0
20230711,163100,11701349285,3940,3940,3940,3940,0
20230711,163000,11701349285,3940,3940,3940,3940,0
20230711,162900,11701349285,3940,3940,3940,3940,0
20230711,162800,11701349285,3940,3940,3940,3940,0
20230711,162700,11701349285,3940,3940,3940,3940,0
20230711,162600,11701349285,3940,3940,3940,3940,0
20230711,162500,11701349285,3940,3940,3940,3940,0
20230711,162400,11701349285,3940,3940,3940,3940,0
20230711,162300,11701349285,3940,3940,3940,3940,0
20230711,162200,11701349285,3940,3940,3940,3940,0
20230711,162100,11701349285,3940,3940,3940,3940,0
20230711,162000,11701349285,3940,3940,3940,3940,0
20230711,161900,11701349285,3940,3940,3940,3940,0
20230711,161800,11701349285,3940,3940,3940,3940,0
20230711,161700,11701349285,3940,3940,3940,3940,0
20230711,161600,11701349285,3940,3940,3940,3940,0
20230711,161500,11701349285,3940,3940,3940,3940,0
20230711,161400,11701349285,3940,3940,3940,3940,0
20230711,161300,11701349285,3940,3940,3940,3940,0
20230711,161200,11701349285,3940,3940,3940,3940,0
20230711,161100,11701349285,3940,3940,3940,3940,0
20230711,161000,11701349285,3940,3940,3940,3940,0
20230711,160900,11701349285,3940,3940,3940,3940,45134
20230711,160800,11701349285,3940,3940,3940,3940,0
20230711,160700,11701349285,3940,3940,3940,3940,0
20230711,160600,11701349285,3940,3940,3940,3940,0
20230711,160500,11701349285,3940,3940,3940,3940,0
20230711,160400,11701349285,3940,3940,3940,3940,0
20230711,160300,11701349285,3940,3940,3940,3940,0
20230711,160200,11701349285,3940,3940,3940,3940,0
20230711,160100,11701349285,3940,3940,3940,3940,0
20230711,160000,11701349285,3940,3940,3940,3940,0
20230711,155900,11701349285,3940,3940,3940,3940,0
20230711,155800,11701349285,3940,3940,3940,3940,0
20230711,155700,11701349285,3940,3940,3940,3940,0
20230711,155600,11701349285,3940,3940,3940,3940,0
20230711,155500,11701349285,3940,3940,3940,3940,0
20230711,155400,11701349285,3940,3940,3940,3940,0
20230711,155300,11701349285,3940,3940,3940,3940,0
20230711,155200,11701349285,3940,3940,3940,3940,0
20230711,155100,11701349285,3940,3940,3940,3940,0
20230711,155000,11701349285,3940,3940,3940,3940,0
20230711,154900,11701349285,3940,3940,3940,3940,0
20230711,154800,11701349285,3940,3940,3940,3940,0
20230711,154700,11701349285,3940,3940,3940,3940,0
20230711,154600,11701349285,3940,3940,3940,3940,0
20230711,154500,11701349285,3940,3940,3940,3940,0
20230711,154400,11701349285,3940,3940,3940,3940,0
20230711,154300,11701349285,3940,3940,3940,3940,0
20230711,154200,11701349285,3940,3940,3940,3940,0
20230711,154100,11701349285,3940,3940,3940,3940,0
20230711,154000,11701349285,3940,3940,3940,3940,0
20230711,153900,11701349285,3940,3940,3940,3940,45134
20230711,153800,11701349285,3940,3940,3940,3940,0
20230711,153700,11701349285,3940,3940,3940,3940,0
20230711,153600,11701349285,3940,3940,3940,3940,0
20230711,153500,11701349285,3940,3940,3940,3940,0
20230711,153400,11701349285,3940,3940,3940,3940,0
20230711,153300,11701349285,3940,3940,3940,3940,0
20230711,153200,11701349285,3940,3940,3940,3940,0
20230711,153100,11701349285,3940,3940,3940,3940,0
20230711,153000,11701349285,3940,3940,3940,3940,45134
20230711,152900,11523521325,3940,3940,3940,3940,0
20230711,152800,11523521325,3940,3940,3940,3940,0
20230711,152700,11523521325,3940,3940,3940,3940,0
20230711,152600,11523521325,3940,3940,3940,3940,0
20230711,152500,11523521325,3940,3940,3940,3940,0
20230711,152400,11523521325,3940,3940,3940,3940,0
20230711,152300,11523521325,3940,3940,3940,3940,0
20230711,152200,11523521325,3940,3940,3940,3940,0
20230711,152100,11523521325,3940,3940,3940,3940,0
20230711,152000,11523521325,3940,3940,3940,3940,0
20230711,151900,11523521325,3940,3930,3940,3915,17599
20230711,151800,11454366095,3930,3895,3935,3895,41023
20230711,151700,11293411440,3910,3905,3910,3890,3824
20230711,151600,11278481510,3905,3890,3905,3885,5781
20230711,151500,11256005695,3890,3890,3910,3885,4761
20230711,151400,11237478510,3890,3880,3890,3870,11407
20230711,151300,11193250850,3880,3915,3915,3880,10356
20230711,151200,11152987485,3915,3900,3920,3900,9293
20230711,151100,11116664510,3900,3895,3900,3895,2123
20230711,151000,11108387295,3895,3890,3895,3890,1582
20230711,150900,11102231615,3895,3890,3895,3885,4466
20230711,150800,11084874395,3895,3895,3900,3890,8967
20230711,150700,11049979075,3900,3905,3905,3895,2963
20230711,150600,11038427480,3905,3905,3905,3900,8297
20230711,150500,11006064170,3900,3905,3905,3900,608
20230711,150400,11003691690,3905,3905,3910,3900,1685
20230711,150300,10997114100,3900,3905,3905,3900,5083
20230711,150200,10977282145,3910,3915,3915,3905,1604
20230711,150100,10971010525,3915,3925,3925,3905,8840
20230711,150000,10936472990,3905,3910,3925,3905,6365
20230711,145900,10911557830,3910,3905,3910,3900,2092
20230711,145800,10903395180,3910,3915,3915,3900,3185
20230711,145700,10890945695,3915,3910,3915,3905,8661
20230711,145600,10857118655,3910,3910,3915,3905,7451
20230711,145500,10827971415,3915,3915,3920,3905,13925
20230711,145400,10773543380,3915,3895,3915,3890,7816
20230711,145300,10743059315,3900,3890,3900,3885,2889
20230711,145200,10731803100,3895,3900,3900,3890,6525
20230711,145100,10706402625,3900,3895,3900,3890,6655
20230711,145000,10680457660,3900,3900,3900,3895,3986
20230711,144900,10664921010,3900,3900,3900,3890,3551
20230711,144800,10651072130,3900,3890,3900,3885,325
20230711,144700,10649808340,3900,3895,3900,3895,3170
20230711,144600,10637460045,3885,3890,3895,3880,1401
20230711,144500,10632010570,3895,3890,3895,3875,2587
20230711,144400,10621948810,3890,3890,3890,3875,1382
20230711,144300,10616573175,3895,3895,3900,3895,1505
20230711,144200,10610711185,3895,3895,3900,3865,4194
20230711,144100,10594467605,3900,3880,3900,3870,8119
20230711,144000,10562949650,3900,3880,3915,3880,5239
20230711,143900,10542535855,3880,3895,3895,3875,3362
20230711,143800,10529502005,3895,3900,3900,3880,2584
20230711,143700,10519444140,3900,3905,3905,3870,15719
20230711,143600,10458388350,3905,3890,3905,3890,2334
20230711,143500,10449291860,3890,3910,3910,3890,6538
20230711,143400,10423840390,3910,3905,3930,3885,6601
20230711,143300,10398096395,3880,3925,3925,3880,14376
20230711,143200,10341830305,3925,3895,3940,3890,41396
20230711,143100,10179973560,3895,3870,3895,3870,4285
20230711,143000,10163344300,3880,3870,3880,3870,4256
20230711,142900,10146867270,3885,3900,3900,3885,9528
20230711,142800,10109826010,3890,3890,3890,3870,4987
20230711,142700,10090439215,3890,3895,3900,3880,6001
20230711,142600,10067088010,3875,3855,3895,3855,16504
20230711,142500,10003304210,3855,3840,3855,3835,2489
20230711,142400,9993748870,3845,3835,3855,3835,2337
20230711,142300,9984763345,3835,3820,3835,3815,2069
20230711,142200,9976847255,3820,3860,3860,3820,6352
20230711,142100,9952405630,3860,3880,3880,3860,1675
20230711,142000,9945929050,3870,3860,3880,3860,17431
20230711,141900,9878507650,3860,3880,3880,3860,3656
20230711,141800,9864362930,3880,3890,3900,3880,4471
20230711,141700,9846987980,3890,3890,3900,3875,17364
20230711,141600,9779480980,3890,3880,3895,3875,29362
20230711,141500,9665530735,3880,3860,3880,3860,6081
20230711,141400,9641966970,3865,3845,3870,3845,5563
20230711,141300,9620534325,3845,3825,3845,3815,7161
20230711,141200,9593096540,3830,3825,3830,3810,9182
20230711,141100,9558021755,3825,3830,3835,3825,3863
20230711,141000,9543238095,3840,3840,3840,3825,2785
20230711,140900,9532548675,3835,3825,3835,3825,1925
20230711,140800,9525180285,3820,3835,3835,3815,222
20230711,140700,9524329910,3810,3830,3840,3805,9027
20230711,140600,9489906810,3825,3850,3850,3815,10128
20230711,140500,9451164465,3845,3845,3845,3845,1
20230711,140400,9451160620,3850,3835,3850,3825,934
20230711,140300,9447582960,3825,3850,3850,3820,4770
20230711,140200,9429309560,3850,3850,3850,3850,1875
20230711,140100,9422090810,3850,3850,3855,3850,1095
20230711,140000,9417873195,3830,3875,3875,3830,7417
20230711,135900,9389285875,3870,3880,3880,3855,2718
20230711,135800,9378768565,3880,3885,3890,3875,4914
20230711,135700,9359698145,3885,3835,3900,3830,5545
20230711,135600,9338226865,3825,3840,3870,3825,32065
20230711,135500,9214827270,3840,3835,3845,3835,2368
20230711,135400,9205745970,3845,3830,3845,3825,1141
20230711,135300,9201368030,3830,3850,3850,3820,9828
20230711,135200,9163681665,3855,3835,3855,3835,14700
20230711,135100,9107210635,3835,3800,3835,3800,19162
20230711,135000,9033844335,3800,3825,3825,3800,2155
20230711,134900,9025622240,3825,3805,3825,3795,6894
20230711,134800,8999385180,3805,3800,3805,3795,4922
20230711,134700,8980665655,3795,3825,3830,3780,22076
20230711,134600,8896760750,3820,3830,3830,3810,7171
20230711,134500,8869378595,3825,3835,3845,3815,18453
20230711,134400,8798705445,3835,3835,3840,3820,14264
20230711,134300,8744080940,3835,3845,3845,3825,5318
20230711,134200,8723694655,3850,3860,3860,3845,3963
20230711,134100,8708436335,3860,3850,3870,3830,11018
20230711,134000,8665985185,3840,3895,3895,3840,8141
20230711,133900,8634511155,3875,3885,3885,3870,8778
20230711,133800,8600460130,3885,3895,3900,3885,4464
20230711,133700,8583084715,3890,3915,3915,3885,7404
20230711,133600,8554164190,3920,3895,3920,3895,4703
20230711,133500,8535800260,3910,3895,3920,3885,10056
20230711,133400,8496645995,3895,3915,3925,3895,15268
20230711,133300,8436991420,3885,3885,3930,3870,37509
20230711,133200,8290845785,3885,3865,3920,3850,41952
20230711,133100,8128183245,3875,3990,3990,3845,90905
20230711,133000,7772932805,3990,3990,3990,3935,90822
20230711,132900,7411080290,4040,4040,4040,4040,0
20230711,132800,7411080290,4040,4025,4040,4005,38199
20230711,132700,7257183220,4025,3905,4040,3905,78113
20230711,132600,6945914945,3915,3915,3940,3900,11269
20230711,132500,6901840165,3905,3920,3945,3905,27434
20230711,132400,6794297320,3930,3825,3950,3825,95157
20230711,132300,6425120190,3825,3820,3825,3815,3738
20230711,132200,6410848060,3820,3815,3820,3815,4262
20230711,132100,6394580830,3810,3815,3815,3805,2397
20230711,132000,6385448570,3815,3800,3815,3800,3629
20230711,131900,6371637095,3780,3790,3790,3780,1364
20230711,131800,6366476195,3790,3795,3795,3785,4700
20230711,131700,6348663395,3800,3780,3800,3780,1322
20230711,131600,6343651395,3780,3780,3780,3775,1531
20230711,131500,6337864420,3775,3785,3790,3775,903
20230711,131400,6334449235,3780,3780,3780,3775,7738
20230711,131300,6305204530,3780,3785,3785,3780,2051
20230711,131200,6297451745,3785,3785,3785,3785,552
20230711,131100,6295362425,3785,3795,3795,3785,1732
20230711,131000,6288802915,3805,3805,3805,3805,51
20230711,130900,6288608860,3795,3800,3805,3795,104
20230711,130800,6288213925,3805,3790,3805,3790,1527
20230711,130700,6282414270,3800,3800,3800,3790,902
20230711,130600,6278987680,3790,3790,3790,3790,1096
20230711,130500,6274833840,3790,3790,3790,3790,8562
20230711,130400,6242383860,3800,3790,3800,3785,1014
20230711,130300,6238540295,3800,3780,3800,3780,1205
20230711,130200,6233974355,3780,3800,3800,3780,112
20230711,130100,6233548775,3800,3790,3800,3785,2166
20230711,130000,6225349840,3790,3790,3800,3790,4015
20230711,125900,6210132970,3790,3790,3790,3790,570
20230711,125800,6207972670,3790,3790,3790,3790,95
20230711,125700,6207612620,3800,3800,3800,3800,0
20230711,125600,6207612620,3800,3810,3810,3800,2149
20230711,125500,6199436330,3810,3795,3810,3795,416
20230711,125400,6197853755,3790,3780,3790,3775,2492
20230711,125300,6188425760,3785,3780,3790,3780,1080
20230711,125200,6184337905,3785,3800,3800,3785,4202
20230711,125100,6168401120,3790,3790,3790,3790,3398
20230711,125000,6155522700,3800,3805,3805,3785,1485
20230711,124900,6149878090,3820,3820,3820,3810,3439
20230711,124800,6136753850,3810,3800,3810,3800,6805
20230711,124700,6110860110,3800,3790,3800,3790,5718
20230711,124600,6089138120,3790,3785,3790,3785,878
20230711,124500,6085813925,3785,3780,3785,3780,1081
20230711,124400,6081727650,3775,3770,3775,3770,453
20230711,124300,6080018325,3765,3765,3765,3765,76
20230711,124200,6079732185,3765,3765,3780,3765,1109
20230711,124100,6075556725,3780,3785,3785,3780,280
20230711,124000,6074497580,3765,3765,3765,3765,15
20230711,123900,6074441105,3760,3760,3760,3760,234
20230711,123800,6073561265,3750,3780,3780,3750,7123
20230711,123700,6046748210,3780,3770,3780,3765,494
20230711,123600,6044887735,3770,3780,3780,3770,1581
20230711,123500,6038920025,3770,3765,3770,3765,269
20230711,123400,6037906150,3770,3770,3775,3765,1673
20230711,123300,6031600265,3780,3760,3780,3750,3242
20230711,123200,6019410005,3750,3745,3760,3745,656
20230711,123100,6016950050,3745,3750,3750,3705,16682
20230711,123000,5954711690,3745,3755,3755,3745,4289
20230711,122900,5938629815,3760,3765,3765,3760,487
20230711,122800,5936798600,3765,3775,3775,3760,4395
20230711,122700,5920248910,3785,3785,3785,3780,1644
20230711,122600,5914026375,3770,3785,3785,3770,116
20230711,122500,5913588065,3770,3785,3785,3770,1389
20230711,122400,5908347460,3785,3795,3795,3785,524
20230711,122300,5906358930,3795,3780,3795,3780,36
20230711,122200,5906222835,3780,3780,3780,3775,2511
20230711,122100,5896741270,3775,3775,3780,3770,1607
20230711,122000,5890679905,3770,3775,3775,3770,1143
20230711,121900,5886367080,3775,3775,3775,3770,3500
20230711,121800,5873160600,3775,3770,3790,3770,352
20230711,121700,5871829055,3765,3765,3780,3755,5472
20230711,121600,5851230020,3775,3800,3800,3760,15845
20230711,121500,5791346545,3800,3835,3840,3795,9425
20230711,121400,5755445050,3835,3845,3845,3835,2364
20230711,121300,5746366665,3850,3840,3855,3840,7183
20230711,121200,5718732255,3840,3820,3840,3815,9973
20230711,121100,5680616025,3815,3825,3825,3800,18502
20230711,121000,5610046245,3820,3845,3860,3815,14437
20230711,120900,5554641935,3845,3835,3865,3830,46521
20230711,120800,5375839080,3830,3795,3835,3795,63905
20230711,120700,5132589190,3790,3780,3795,3780,19201
20230711,120600,5059873635,3775,3775,3780,3770,1970
20230711,120500,5052441375,3780,3780,3780,3775,5887
20230711,120400,5030190665,3780,3780,3780,3775,5787
20230711,120300,5008323760,3780,3760,3780,3760,17131
20230711,120200,4943891515,3760,3760,3760,3755,1035
20230711,120100,4940001640,3760,3735,3760,3735,8492
20230711,120000,4908193725,3735,3735,3735,3735,1202
20230711,115900,4903704255,3735,3735,3735,3730,97
20230711,115800,4903342010,3740,3740,3740,3730,4
20230711,115700,4903327060,3730,3730,3730,3730,1101
20230711,115600,4899220330,3730,3740,3740,3730,1130
20230711,115500,4894998180,3740,3740,3740,3740,2
20230711,115400,4894990700,3740,3740,3740,3740,300
20230711,115300,4893868700,3740,3735,3740,3730,1501
20230711,115200,4888267500,3735,3735,3735,3735,10
20230711,115100,4888230150,3735,3735,3735,3735,2592
20230711,115000,4878549030,3720,3730,3730,3720,409
20230711,114900,4877027020,3735,3730,3735,3730,269
20230711,114800,4876023455,3735,3735,3735,3735,836
20230711,114700,4872900995,3725,3735,3735,3725,103
20230711,114600,4872516320,3735,3735,3735,3735,1511
20230711,114500,4866872735,3720,3715,3720,3715,618
20230711,114400,4864574365,3715,3750,3750,3710,1659
20230711,114300,4858401100,3750,3730,3750,3730,17995
20230711,114200,4791041415,3725,3720,3725,3715,5494
20230711,114100,4770585645,3725,3720,3730,3715,7048
20230711,114000,4744352720,3720,3720,3720,3720,178
20230711,113900,4743690560,3705,3710,3710,3705,7071
20230711,113800,4717469645,3705,3710,3710,3705,538
20230711,113700,4715474210,3710,3715,3720,3710,27
20230711,113600,4715374005,3695,3700,3700,3695,165
20230711,113500,4714764150,3700,3680,3700,3680,10399
20230711,113400,4676321355,3690,3670,3690,3670,321
20230711,113300,4675143265,3670,3670,3670,3665,844
20230711,113200,4672046075,3690,3690,3690,3690,0
20230711,113100,4672046075,3690,3665,3690,3665,4597
20230711,113000,4655198045,3690,3690,3690,3690,50
20230711,112900,4655013545,3690,3690,3690,3690,0
20230711,112800,4655013545,3690,3690,3690,3690,0
20230711,112700,4655013545,3690,3680,3690,3680,644
20230711,112600,4652641315,3680,3680,3680,3680,0
20230711,112500,4652641315,3680,3675,3680,3660,10449
20230711,112400,4614342595,3670,3670,3670,3670,2601
20230711,112300,4604796925,3670,3670,3670,3670,256
20230711,112200,4603857405,3670,3690,3690,3670,4720
20230711,112100,4586531775,3680,3680,3680,3680,702
20230711,112000,4583948415,3685,3685,3685,3685,15
20230711,111900,4583893140,3690,3690,3690,3690,0
20230711,111800,4583893140,3690,3690,3690,3690,501
20230711,111700,4582044450,3660,3670,3670,3660,5881
20230711,111600,4560486220,3670,3685,3685,3670,682
20230711,111500,4557982320,3695,3695,3695,3695,1110
20230711,111400,4553880870,3695,3670,3695,3670,289
20230711,111300,4552820215,3695,3690,3695,3690,288
20230711,111200,4551756555,3695,3695,3695,3695,1
20230711,111100,4551752860,3680,3665,3680,3665,6533
20230711,111000,4527794425,3675,3665,3675,3665,77
20230711,110900,4527512210,3675,3665,3675,3665,378
20230711,110800,4526126830,3675,3675,3675,3660,4833
20230711,110700,4508432145,3675,3685,3685,3675,1272
20230711,110600,4503750820,3685,3695,3695,3685,1310
20230711,110500,4498910420,3695,3695,3695,3690,3
20230711,110400,4498899340,3675,3675,3675,3670,101
20230711,110300,4498528450,3670,3685,3690,3670,1382
20230711,110200,4493448705,3685,3670,3685,3670,1237
20230711,110100,4488908695,3670,3670,3670,3665,438
20230711,110000,4487303410,3670,3665,3670,3665,983
20230711,105900,4483698210,3665,3660,3665,3655,351
20230711,105800,4482415270,3655,3660,3665,3655,2147
20230711,105700,4474565805,3655,3655,3665,3655,1032
20230711,105600,4470792795,3655,3665,3665,3655,6719
20230711,105500,4446207055,3670,3665,3670,3660,5747
20230711,105400,4425144945,3665,3675,3675,3665,915
20230711,105300,4421791460,3670,3665,3670,3665,1072
20230711,105200,4417862480,3665,3665,3670,3665,2374
20230711,105100,4409154950,3665,3670,3670,3665,1733
20230711,105000,4402794850,3670,3675,3680,3670,2429
20230711,104900,4393867730,3685,3680,3685,3680,691
20230711,104800,4391324565,3680,3675,3680,3675,782
20230711,104700,4388449535,3675,3685,3685,3675,154
20230711,104600,4387882095,3690,3690,3690,3690,515
20230711,104500,4385981745,3695,3690,3695,3690,176
20230711,104400,4385332275,3700,3690,3700,3690,1104
20230711,104300,4381256115,3690,3685,3695,3680,15825
20230711,104200,4323008720,3665,3720,3720,3665,12073
20230711,104100,4278641495,3720,3725,3730,3700,6020
20230711,104000,4256289450,3725,3730,3735,3725,1526
20230711,103900,4250592655,3735,3735,3735,3735,168
20230711,103800,4249965175,3735,3740,3740,3725,2426
20230711,103700,4240904990,3735,3715,3735,3715,5717
20230711,103600,4219573815,3715,3705,3715,3705,1238
20230711,103500,4214986735,3705,3705,3705,3705,1758
20230711,103400,4208473345,3700,3705,3705,3700,2364
20230711,103300,4199716195,3705,3710,3710,3705,1024
20230711,103200,4195922155,3705,3705,3705,3705,411
20230711,103100,4194399400,3705,3710,3710,3700,4017
20230711,103000,4179522870,3700,3710,3710,3700,161
20230711,102900,4178926560,3710,3720,3720,3695,2627
20230711,102800,4169185235,3720,3720,3730,3720,813
20230711,102700,4166157875,3720,3720,3730,3720,1060
20230711,102600,4162206770,3720,3710,3730,3710,533
20230711,102500,4160225880,3705,3695,3705,3695,4937
20230711,102400,4141965475,3695,3680,3695,3680,1787
20230711,102300,4135388915,3675,3690,3690,3675,1646
20230711,102200,4129339575,3690,3690,3690,3690,1170
20230711,102100,4125022275,3690,3690,3690,3690,1
20230711,102000,4125018585,3665,3665,3670,3665,2544
20230711,101900,4115693695,3665,3675,3675,3665,1245
20230711,101800,4111126960,3675,3705,3705,3675,4365
20230711,101700,4095043905,3705,3685,3705,3685,1096
20230711,101600,4091004805,3685,3685,3685,3685,5
20230711,101500,4090986380,3685,3690,3690,3685,4136
20230711,101400,4075725110,3695,3715,3715,3695,3062
20230711,101300,4064376700,3715,3735,3735,3715,2114
20230711,101200,4056500145,3745,3745,3745,3730,1612
20230711,101100,4050478355,3745,3725,3770,3725,23933
20230711,101000,3960819670,3725,3725,3730,3720,5152
20230711,100900,3941634145,3720,3705,3720,3700,6456
20230711,100800,3917689425,3700,3680,3705,3675,8599
20230711,100700,3885973715,3680,3675,3680,3675,1283
20230711,100600,3881254920,3680,3680,3680,3680,540
20230711,100500,3879267720,3680,3670,3680,3665,934
20230711,100400,3875840575,3665,3670,3670,3665,4281
20230711,100300,3860150405,3670,3665,3670,3665,4254
20230711,100200,3844542195,3665,3680,3680,3665,6001
20230711,100100,3822519525,3680,3670,3680,3670,628
20230711,100000,3820209440,3670,3665,3675,3660,10772
20230711,095900,3780732170,3670,3680,3680,3665,3416
20230711,095800,3768191960,3680,3680,3680,3675,668
20230711,095700,3765736350,3675,3670,3685,3665,1672
20230711,095600,3759585580,3665,3680,3685,3660,6135
20230711,095500,3737077660,3685,3695,3695,3685,3653
20230711,095400,3723611255,3695,3690,3695,3690,1072
20230711,095300,3719651355,3685,3670,3685,3665,4912
20230711,095200,3701604255,3665,3675,3675,3665,799
20230711,095100,3698672725,3675,3660,3685,3660,5545
20230711,095000,3678325775,3660,3680,3680,3660,14152
20230711,094900,3626435170,3685,3700,3705,3685,8084
20230711,094800,3596558430,3700,3695,3700,3685,3583
20230711,094700,3583327405,3695,3660,3695,3660,4471
20230711,094600,3566872415,3665,3680,3685,3660,16448
20230711,094500,3506493355,3665,3655,3685,3655,18606
20230711,094400,3438224300,3655,3695,3700,3655,19168
20230711,094300,3367951715,3685,3690,3700,3640,23924
20230711,094200,3279967130,3680,3770,3780,3680,41908
20230711,094100,3123636545,3750,3780,3790,3730,35883
20230711,094000,2988535465,3785,3735,3790,3735,24423
20230711,093900,2896661020,3750,3780,3785,3730,17822
20230711,093800,2829734555,3785,3765,3835,3765,61653
20230711,093700,2596008495,3770,3745,3775,3745,21891
20230711,093600,2513617860,3745,3760,3780,3685,63778
20230711,093500,2275836800,3760,3725,3760,3705,40333
20230711,093400,2125302355,3725,3685,3735,3685,21818
20230711,093300,2044475335,3680,3680,3690,3670,16952
20230711,093200,1982084265,3680,3655,3685,3655,13297
20230711,093100,1933320935,3655,3650,3655,3650,2752
20230711,093000,1923270800,3650,3645,3650,3645,2219
20230711,092900,1915181395,3645,3645,3645,3645,1219
20230711,092800,1910738140,3655,3650,3655,3650,1756
20230711,092700,1904328185,3650,3640,3655,3625,6557
20230711,092600,1880480385,3635,3640,3650,3635,12256
20230711,092500,1835842925,3640,3625,3640,3585,3967
20230711,092400,1821531660,3625,3595,3625,3595,2114
20230711,092300,1813891365,3580,3580,3585,3580,1451
20230711,092200,1808696090,3580,3575,3585,3570,8413
20230711,092100,1778626225,3575,3620,3625,3570,12938
20230711,092000,1732103325,3625,3640,3640,3615,7262
20230711,091900,1705794950,3650,3650,3655,3630,3676
20230711,091800,1692391740,3650,3660,3665,3625,13147
20230711,091700,1644535285,3665,3650,3680,3640,22607
20230711,091600,1561719955,3645,3625,3650,3625,8857
20230711,091500,1529548990,3620,3655,3655,3610,19227
20230711,091400,1459580610,3650,3660,3690,3635,25687
20230711,091300,1365328425,3660,3565,3665,3565,44608
20230711,091200,1203930830,3570,3540,3570,3535,8058
20230711,091100,1175313440,3550,3520,3550,3520,17863
20230711,091000,1112082590,3520,3475,3525,3475,20695
20230711,090900,1039549905,3460,3485,3500,3460,31172
20230711,090800,931111195,3475,3530,3530,3470,43916
20230711,090700,777196905,3535,3535,3540,3530,8077
20230711,090600,748658670,3540,3540,3555,3535,21121
20230711,090500,673872175,3540,3540,3540,3525,9370
20230711,090400,640765975,3540,3555,3580,3540,15093
20230711,090300,587137955,3570,3580,3590,3550,21238
20230711,090200,511282310,3575,3545,3590,3525,28567
20230711,090100,409613435,3545,3625,3625,3545,44399
20230711,090000,250857850,3635,3675,3675,3630,68476