KissMeData/086520/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194300,693036565000,976000,976000,976000,976000,12261
20230711,194200,693036565000,976000,976000,976000,976000,0
20230711,194100,693036565000,976000,976000,976000,976000,0
20230711,194000,693036565000,976000,976000,976000,976000,0
20230711,193900,693036565000,976000,976000,976000,976000,0
20230711,193800,693036565000,976000,976000,976000,976000,0
20230711,193700,693036565000,976000,976000,976000,976000,0
20230711,193600,693036565000,976000,976000,976000,976000,0
20230711,193500,693036565000,976000,976000,976000,976000,0
20230711,193400,693036565000,976000,976000,976000,976000,0
20230711,193300,693036565000,976000,976000,976000,976000,0
20230711,193200,693036565000,976000,976000,976000,976000,0
20230711,193100,693036565000,976000,976000,976000,976000,0
20230711,193000,693036565000,976000,976000,976000,976000,0
20230711,192900,693036565000,976000,976000,976000,976000,0
20230711,192800,693036565000,976000,976000,976000,976000,0
20230711,192700,693036565000,976000,976000,976000,976000,0
20230711,192600,693036565000,976000,976000,976000,976000,0
20230711,192500,693036565000,976000,976000,976000,976000,0
20230711,192400,693036565000,976000,976000,976000,976000,0
20230711,192300,693036565000,976000,976000,976000,976000,0
20230711,192200,693036565000,976000,976000,976000,976000,0
20230711,192100,693036565000,976000,976000,976000,976000,0
20230711,192000,693036565000,976000,976000,976000,976000,0
20230711,191900,693036565000,976000,976000,976000,976000,0
20230711,191800,693036565000,976000,976000,976000,976000,0
20230711,191700,693036565000,976000,976000,976000,976000,0
20230711,191600,693036565000,976000,976000,976000,976000,0
20230711,191500,693036565000,976000,976000,976000,976000,0
20230711,191400,693036565000,976000,976000,976000,976000,0
20230711,191300,693036565000,976000,976000,976000,976000,12261
20230711,191200,693036565000,976000,976000,976000,976000,0
20230711,191100,693036565000,976000,976000,976000,976000,0
20230711,191000,693036565000,976000,976000,976000,976000,0
20230711,190900,693036565000,976000,976000,976000,976000,0
20230711,190800,693036565000,976000,976000,976000,976000,0
20230711,190700,693036565000,976000,976000,976000,976000,0
20230711,190600,693036565000,976000,976000,976000,976000,0
20230711,190500,693036565000,976000,976000,976000,976000,0
20230711,190400,693036565000,976000,976000,976000,976000,0
20230711,190300,693036565000,976000,976000,976000,976000,0
20230711,190200,693036565000,976000,976000,976000,976000,0
20230711,190100,693036565000,976000,976000,976000,976000,0
20230711,190000,693036565000,976000,976000,976000,976000,0
20230711,185900,693036565000,976000,976000,976000,976000,0
20230711,185800,693036565000,976000,976000,976000,976000,0
20230711,185700,693036565000,976000,976000,976000,976000,0
20230711,185600,693036565000,976000,976000,976000,976000,0
20230711,185500,693036565000,976000,976000,976000,976000,0
20230711,185400,693036565000,976000,976000,976000,976000,0
20230711,185300,693036565000,976000,976000,976000,976000,0
20230711,185200,693036565000,976000,976000,976000,976000,0
20230711,185100,693036565000,976000,976000,976000,976000,0
20230711,185000,693036565000,976000,976000,976000,976000,0
20230711,184900,693036565000,976000,976000,976000,976000,0
20230711,184800,693036565000,976000,976000,976000,976000,0
20230711,184700,693036565000,976000,976000,976000,976000,0
20230711,184600,693036565000,976000,976000,976000,976000,0
20230711,184500,693036565000,976000,976000,976000,976000,0
20230711,184400,693036565000,976000,976000,976000,976000,0
20230711,184300,693036565000,976000,976000,976000,976000,12261
20230711,184200,693036565000,976000,976000,976000,976000,0
20230711,184100,693036565000,976000,976000,976000,976000,0
20230711,184000,693036565000,976000,976000,976000,976000,0
20230711,183900,693036565000,976000,976000,976000,976000,0
20230711,183800,693036565000,976000,976000,976000,976000,0
20230711,183700,693036565000,976000,976000,976000,976000,0
20230711,183600,693036565000,976000,976000,976000,976000,0
20230711,183500,693036565000,976000,976000,976000,976000,0
20230711,183400,693036565000,976000,976000,976000,976000,0
20230711,183300,693036565000,976000,976000,976000,976000,0
20230711,183200,693036565000,976000,976000,976000,976000,0
20230711,183100,693036565000,976000,976000,976000,976000,0
20230711,183000,693036565000,976000,976000,976000,976000,0
20230711,182900,693036565000,976000,976000,976000,976000,0
20230711,182800,693036565000,976000,976000,976000,976000,0
20230711,182700,693036565000,976000,976000,976000,976000,0
20230711,182600,693036565000,976000,976000,976000,976000,0
20230711,182500,693036565000,976000,976000,976000,976000,0
20230711,182400,693036565000,976000,976000,976000,976000,0
20230711,182300,693036565000,976000,976000,976000,976000,0
20230711,182200,693036565000,976000,976000,976000,976000,0
20230711,182100,693036565000,976000,976000,976000,976000,0
20230711,182000,693036565000,976000,976000,976000,976000,0
20230711,181900,693036565000,976000,976000,976000,976000,0
20230711,181800,693036565000,976000,976000,976000,976000,0
20230711,181700,693036565000,976000,976000,976000,976000,0
20230711,181600,693036565000,976000,976000,976000,976000,0
20230711,181500,693036565000,976000,976000,976000,976000,0
20230711,181400,693036565000,976000,976000,976000,976000,0
20230711,181300,693036565000,976000,976000,976000,976000,12261
20230711,181200,693036565000,976000,976000,976000,976000,0
20230711,181100,693036565000,976000,976000,976000,976000,0
20230711,181000,693036565000,976000,976000,976000,976000,0
20230711,180900,693036565000,976000,976000,976000,976000,0
20230711,180800,693036565000,976000,976000,976000,976000,0
20230711,180700,693036565000,976000,976000,976000,976000,0
20230711,180600,693036565000,976000,976000,976000,976000,0
20230711,180500,693036565000,976000,976000,976000,976000,0
20230711,180400,693036565000,976000,976000,976000,976000,0
20230711,180300,693036565000,976000,976000,976000,976000,0
20230711,180200,693036565000,976000,976000,976000,976000,0
20230711,180100,693036565000,976000,976000,976000,976000,0
20230711,180000,693036565000,976000,976000,976000,976000,0
20230711,175900,693036565000,976000,976000,976000,976000,0
20230711,175800,693036565000,976000,976000,976000,976000,0
20230711,175700,693036565000,976000,976000,976000,976000,0
20230711,175600,693036565000,976000,976000,976000,976000,0
20230711,175500,693036565000,976000,976000,976000,976000,0
20230711,175400,693036565000,976000,976000,976000,976000,0
20230711,175300,693036565000,976000,976000,976000,976000,0
20230711,175200,693036565000,976000,976000,976000,976000,0
20230711,175100,693036565000,976000,976000,976000,976000,0
20230711,175000,693036565000,976000,976000,976000,976000,0
20230711,174900,693036565000,976000,976000,976000,976000,0
20230711,174800,693036565000,976000,976000,976000,976000,0
20230711,174700,693036565000,976000,976000,976000,976000,0
20230711,174600,693036565000,976000,976000,976000,976000,0
20230711,174500,693036565000,976000,976000,976000,976000,0
20230711,174400,693036565000,976000,976000,976000,976000,0
20230711,174300,693036565000,976000,976000,976000,976000,12261
20230711,174200,693036565000,976000,976000,976000,976000,0
20230711,174100,693036565000,976000,976000,976000,976000,0
20230711,174000,693036565000,976000,976000,976000,976000,0
20230711,173900,693036565000,976000,976000,976000,976000,0
20230711,173800,693036565000,976000,976000,976000,976000,0
20230711,173700,693036565000,976000,976000,976000,976000,0
20230711,173600,693036565000,976000,976000,976000,976000,0
20230711,173500,693036565000,976000,976000,976000,976000,0
20230711,173400,693036565000,976000,976000,976000,976000,0
20230711,173300,693036565000,976000,976000,976000,976000,0
20230711,173200,693036565000,976000,976000,976000,976000,0
20230711,173100,693036565000,976000,976000,976000,976000,0
20230711,173000,693036565000,976000,976000,976000,976000,0
20230711,172900,693036565000,976000,976000,976000,976000,0
20230711,172800,693036565000,976000,976000,976000,976000,0
20230711,172700,693036565000,976000,976000,976000,976000,0
20230711,172600,693036565000,976000,976000,976000,976000,0
20230711,172500,693036565000,976000,976000,976000,976000,0
20230711,172400,693036565000,976000,976000,976000,976000,0
20230711,172300,693036565000,976000,976000,976000,976000,0
20230711,172200,693036565000,976000,976000,976000,976000,0
20230711,172100,693036565000,976000,976000,976000,976000,0
20230711,172000,693036565000,976000,976000,976000,976000,0
20230711,171900,693036565000,976000,976000,976000,976000,0
20230711,171800,693036565000,976000,976000,976000,976000,0
20230711,171700,693036565000,976000,976000,976000,976000,0
20230711,171600,693036565000,976000,976000,976000,976000,0
20230711,171500,693036565000,976000,976000,976000,976000,0
20230711,171400,693036565000,976000,976000,976000,976000,0
20230711,171300,693036565000,976000,976000,976000,976000,12261
20230711,171200,693036565000,976000,976000,976000,976000,0
20230711,171100,693036565000,976000,976000,976000,976000,0
20230711,171000,693036565000,976000,976000,976000,976000,0
20230711,170900,693036565000,976000,976000,976000,976000,0
20230711,170800,693036565000,976000,976000,976000,976000,0
20230711,170700,693036565000,976000,976000,976000,976000,0
20230711,170600,693036565000,976000,976000,976000,976000,0
20230711,170500,693036565000,976000,976000,976000,976000,0
20230711,170400,693036565000,976000,976000,976000,976000,0
20230711,170300,693036565000,976000,976000,976000,976000,0
20230711,170200,693036565000,976000,976000,976000,976000,0
20230711,170100,693036565000,976000,976000,976000,976000,0
20230711,170000,693036565000,976000,976000,976000,976000,0
20230711,165900,693036565000,976000,976000,976000,976000,0
20230711,165800,693036565000,976000,976000,976000,976000,0
20230711,165700,693036565000,976000,976000,976000,976000,0
20230711,165600,693036565000,976000,976000,976000,976000,0
20230711,165500,693036565000,976000,976000,976000,976000,0
20230711,165400,693036565000,976000,976000,976000,976000,0
20230711,165300,693036565000,976000,976000,976000,976000,0
20230711,165200,693036565000,976000,976000,976000,976000,0
20230711,165100,693036565000,976000,976000,976000,976000,0
20230711,165000,693036565000,976000,976000,976000,976000,0
20230711,164900,693036565000,976000,976000,976000,976000,0
20230711,164800,693036565000,976000,976000,976000,976000,0
20230711,164700,693036565000,976000,976000,976000,976000,0
20230711,164600,693036565000,976000,976000,976000,976000,0
20230711,164500,693036565000,976000,976000,976000,976000,0
20230711,164400,693036565000,976000,976000,976000,976000,0
20230711,164300,693036565000,976000,976000,976000,976000,12261
20230711,164200,693036565000,976000,976000,976000,976000,0
20230711,164100,693036565000,976000,976000,976000,976000,0
20230711,164000,693036565000,976000,976000,976000,976000,0
20230711,163900,693036565000,976000,976000,976000,976000,0
20230711,163800,693036565000,976000,976000,976000,976000,0
20230711,163700,693036565000,976000,976000,976000,976000,0
20230711,163600,693036565000,976000,976000,976000,976000,0
20230711,163500,693036565000,976000,976000,976000,976000,0
20230711,163400,693036565000,976000,976000,976000,976000,0
20230711,163300,693036565000,976000,976000,976000,976000,0
20230711,163200,693036565000,976000,976000,976000,976000,0
20230711,163100,693036565000,976000,976000,976000,976000,0
20230711,163000,693036565000,976000,976000,976000,976000,0
20230711,162900,693036565000,976000,976000,976000,976000,0
20230711,162800,693036565000,976000,976000,976000,976000,0
20230711,162700,693036565000,976000,976000,976000,976000,0
20230711,162600,693036565000,976000,976000,976000,976000,0
20230711,162500,693036565000,976000,976000,976000,976000,0
20230711,162400,693036565000,976000,976000,976000,976000,0
20230711,162300,693036565000,976000,976000,976000,976000,0
20230711,162200,693036565000,976000,976000,976000,976000,0
20230711,162100,693036565000,976000,976000,976000,976000,0
20230711,162000,693036565000,976000,976000,976000,976000,0
20230711,161900,693036565000,976000,976000,976000,976000,0
20230711,161800,693036565000,976000,976000,976000,976000,0
20230711,161700,693036565000,976000,976000,976000,976000,0
20230711,161600,693036565000,976000,976000,976000,976000,0
20230711,161500,693036565000,976000,976000,976000,976000,0
20230711,161400,693036565000,976000,976000,976000,976000,0
20230711,161300,693036565000,976000,976000,976000,976000,12261
20230711,161200,693036565000,976000,976000,976000,976000,0
20230711,161100,693036565000,976000,976000,976000,976000,0
20230711,161000,693036565000,976000,976000,976000,976000,0
20230711,160900,693036565000,976000,976000,976000,976000,0
20230711,160800,693036565000,976000,976000,976000,976000,0
20230711,160700,693036565000,976000,976000,976000,976000,0
20230711,160600,693036565000,976000,976000,976000,976000,0
20230711,160500,693036565000,976000,976000,976000,976000,0
20230711,160400,693036565000,976000,976000,976000,976000,0
20230711,160300,693036565000,976000,976000,976000,976000,0
20230711,160200,693036565000,976000,976000,976000,976000,0
20230711,160100,693036565000,976000,976000,976000,976000,0
20230711,160000,693036565000,976000,976000,976000,976000,0
20230711,155900,693036565000,976000,976000,976000,976000,0
20230711,155800,693036565000,976000,976000,976000,976000,0
20230711,155700,693036565000,976000,976000,976000,976000,0
20230711,155600,693036565000,976000,976000,976000,976000,0
20230711,155500,693036565000,976000,976000,976000,976000,0
20230711,155400,693036565000,976000,976000,976000,976000,0
20230711,155300,693036565000,976000,976000,976000,976000,0
20230711,155200,693036565000,976000,976000,976000,976000,0
20230711,155100,693036565000,976000,976000,976000,976000,0
20230711,155000,693036565000,976000,976000,976000,976000,0
20230711,154900,693036565000,976000,976000,976000,976000,0
20230711,154800,693036565000,976000,976000,976000,976000,0
20230711,154700,693036565000,976000,976000,976000,976000,0
20230711,154600,693036565000,976000,976000,976000,976000,0
20230711,154500,693036565000,976000,976000,976000,976000,0
20230711,154400,693036565000,976000,976000,976000,976000,0
20230711,154300,693036565000,976000,976000,976000,976000,12261
20230711,154200,693036565000,976000,976000,976000,976000,0
20230711,154100,693036565000,976000,976000,976000,976000,0
20230711,154000,693036565000,976000,976000,976000,976000,0
20230711,153900,693036565000,976000,976000,976000,976000,0
20230711,153800,693036565000,976000,976000,976000,976000,0
20230711,153700,693036565000,976000,976000,976000,976000,0
20230711,153600,693036565000,976000,976000,976000,976000,0
20230711,153500,693036565000,976000,976000,976000,976000,0
20230711,153400,693036565000,976000,976000,976000,976000,0
20230711,153300,693036565000,976000,976000,976000,976000,0
20230711,153200,693036565000,976000,976000,976000,976000,0
20230711,153100,693036565000,976000,976000,976000,976000,0
20230711,153000,693036565000,976000,976000,976000,976000,12261
20230711,152900,681069829000,978000,978000,978000,978000,0
20230711,152800,681069829000,978000,978000,978000,978000,0
20230711,152700,681069829000,978000,978000,978000,978000,0
20230711,152600,681069829000,978000,978000,978000,978000,0
20230711,152500,681069829000,978000,978000,978000,978000,0
20230711,152400,681069829000,978000,978000,978000,978000,0
20230711,152300,681069829000,978000,978000,978000,978000,0
20230711,152200,681069829000,978000,978000,978000,978000,0
20230711,152100,681069829000,978000,978000,978000,978000,0
20230711,152000,681069829000,978000,978000,978000,978000,0
20230711,151900,681069829000,978000,977000,978000,977000,2468
20230711,151800,678657142000,978000,977000,978000,976000,2153
20230711,151700,676553646000,977000,976000,977000,975000,2722
20230711,151600,673897515000,976000,975000,976000,974000,3569
20230711,151500,670417025000,975000,974000,975000,974000,1123
20230711,151400,669322611000,974000,975000,975000,973000,2232
20230711,151300,667148600000,975000,975000,976000,974000,843
20230711,151200,666327169000,975000,974000,975000,973000,2575
20230711,151100,663818413000,974000,974000,975000,974000,1246
20230711,151000,662604631000,975000,975000,975000,974000,1009
20230711,150900,661621536000,975000,976000,976000,974000,1263
20230711,150800,660390068000,976000,976000,977000,975000,1413
20230711,150700,659010999000,975000,975000,976000,974000,919
20230711,150600,658115030000,975000,974000,976000,974000,1048
20230711,150500,657093273000,974000,976000,977000,974000,2450
20230711,150400,654704570000,976000,977000,978000,976000,1096
20230711,150300,653634055000,977000,981000,981000,977000,2187
20230711,150200,651492420000,980000,980000,981000,979000,1606
20230711,150100,649918314000,980000,978000,980000,977000,2417
20230711,150000,647552548000,978000,976000,978000,976000,1112
20230711,145900,646466037000,977000,977000,978000,976000,1130
20230711,145800,645362260000,977000,977000,979000,976000,4300
20230711,145700,641157732000,977000,975000,977000,974000,1976
20230711,145600,639230318000,975000,973000,975000,972000,3004
20230711,145500,636304828000,973000,970000,973000,969000,2669
20230711,145400,633712725000,970000,968000,970000,968000,1865
20230711,145300,631905844000,968000,968000,969000,967000,1361
20230711,145200,630588140000,968000,968000,969000,968000,2905
20230711,145100,627774984000,968000,968000,969000,968000,901
20230711,145000,626902356000,968000,968000,969000,967000,1624
20230711,144900,625330472000,968000,969000,969000,967000,1480
20230711,144800,623898075000,969000,969000,969000,968000,731
20230711,144700,623190058000,968000,967000,969000,967000,1863
20230711,144600,621387321000,967000,966000,968000,965000,9141
20230711,144500,612559886000,967000,969000,970000,966000,3636
20230711,144400,609040499000,970000,969000,970000,969000,1706
20230711,144300,607386557000,969000,970000,970000,969000,925
20230711,144200,606490137000,970000,971000,971000,969000,1237
20230711,144100,605290518000,971000,972000,972000,970000,1116
20230711,144000,604206624000,972000,971000,972000,970000,1216
20230711,143900,603025847000,971000,970000,971000,969000,1587
20230711,143800,601486683000,970000,966000,970000,965000,2418
20230711,143700,599146845000,965000,970000,971000,965000,4550
20230711,143600,594744222000,971000,972000,974000,970000,3169
20230711,143500,591664895000,972000,972000,972000,971000,814
20230711,143400,590874282000,972000,972000,974000,971000,4970
20230711,143300,586041216000,972000,970000,973000,970000,3304
20230711,143200,582831956000,970000,967000,970000,965000,8309
20230711,143100,574798232000,968000,971000,971000,967000,4678
20230711,143000,570265436000,971000,973000,973000,969000,9763
20230711,142900,560788315000,973000,977000,977000,973000,4623
20230711,142800,556281826000,977000,976000,977000,975000,1966
20230711,142700,554363073000,976000,975000,977000,974000,2620
20230711,142600,551807175000,975000,978000,978000,975000,3307
20230711,142500,548578181000,978000,978000,978000,977000,929
20230711,142400,547670085000,978000,978000,978000,977000,671
20230711,142300,547014015000,978000,977000,978000,977000,1415
20230711,142200,545630882000,978000,977000,978000,977000,1704
20230711,142100,543964808000,977000,978000,978000,973000,8237
20230711,142000,535930048000,977000,982000,982000,977000,4195
20230711,141900,531824037000,982000,984000,985000,981000,2725
20230711,141800,529146137000,984000,984000,985000,983000,735
20230711,141700,528423012000,984000,983000,984000,982000,1263
20230711,141600,527181337000,983000,983000,984000,982000,1204
20230711,141500,525997728000,983000,981000,983000,981000,1090
20230711,141400,524927451000,981000,981000,982000,980000,950
20230711,141300,523995326000,981000,979000,981000,978000,3146
20230711,141200,520914112000,979000,983000,984000,979000,9191
20230711,141100,511905036000,984000,985000,985000,983000,779
20230711,141000,511138700000,984000,987000,987000,984000,2191
20230711,140900,508979989000,987000,987000,988000,986000,1318
20230711,140800,507679177000,986000,984000,987000,984000,3070
20230711,140700,504652414000,984000,981000,984000,980000,3713
20230711,140600,501009026000,981000,985000,985000,980000,6196
20230711,140500,494926913000,984000,986000,986000,982000,4013
20230711,140400,490980068000,986000,985000,988000,983000,3093
20230711,140300,487933879000,984000,994000,994000,984000,12574
20230711,140200,475502552000,994000,994000,995000,993000,1650
20230711,140100,473862693000,994000,994000,995000,994000,254
20230711,140000,473610184000,995000,994000,995000,994000,122
20230711,135900,473488905000,994000,995000,995000,994000,1035
20230711,135800,472460080000,995000,994000,995000,994000,366
20230711,135700,472096021000,994000,994000,995000,993000,1164
20230711,135600,470939024000,994000,994000,994000,993000,267
20230711,135500,470673728000,994000,994000,994000,993000,155
20230711,135400,470519738000,994000,993000,994000,993000,507
20230711,135300,470016093000,994000,993000,994000,993000,181
20230711,135200,469836312000,993000,994000,994000,993000,737
20230711,135100,469104401000,994000,994000,995000,993000,1314
20230711,135000,467798278000,995000,995000,995000,994000,766
20230711,134900,467036419000,995000,995000,996000,995000,343
20230711,134800,466695124000,996000,996000,996000,995000,546
20230711,134700,466151781000,996000,997000,997000,996000,616
20230711,134600,465538139000,996000,997000,997000,996000,256
20230711,134500,465283095000,997000,996000,997000,995000,950
20230711,134400,464336823000,996000,996000,996000,995000,469
20230711,134300,463869805000,996000,995000,996000,995000,623
20230711,134200,463249698000,995000,998000,998000,995000,3110
20230711,134100,460149893000,998000,997000,998000,997000,517
20230711,134000,459634215000,997000,998000,998000,997000,1125
20230711,133900,458512015000,998000,998000,998000,997000,760
20230711,133800,457753621000,998000,996000,998000,996000,3539
20230711,133700,454225027000,997000,997000,997000,996000,795
20230711,133600,453432555000,997000,995000,997000,995000,3588
20230711,133500,449859305000,995000,995000,996000,994000,5028
20230711,133400,444856395000,994000,994000,995000,994000,186
20230711,133300,444671395000,995000,995000,995000,994000,494
20230711,133200,444180242000,995000,995000,995000,994000,544
20230711,133100,443639370000,994000,993000,995000,993000,3734
20230711,133000,439927233000,994000,993000,994000,993000,514
20230711,132900,439416407000,993000,992000,994000,992000,573
20230711,132800,438847445000,993000,993000,993000,992000,180
20230711,132700,438668736000,992000,993000,993000,992000,504
20230711,132600,438168297000,992000,991000,993000,991000,747
20230711,132500,437427191000,991000,992000,993000,991000,577
20230711,132400,436854863000,992000,993000,993000,992000,247
20230711,132300,436609807000,993000,992000,993000,992000,84
20230711,132200,436526404000,994000,993000,994000,992000,1117
20230711,132100,435417494000,993000,993000,994000,993000,328
20230711,132000,435091589000,993000,993000,994000,993000,299
20230711,131900,434794648000,994000,994000,994000,993000,603
20230711,131800,434195539000,993000,994000,994000,993000,465
20230711,131700,433733679000,994000,993000,994000,993000,1136
20230711,131600,432605350000,994000,992000,994000,992000,1002
20230711,131500,431610248000,993000,992000,993000,992000,1175
20230711,131400,430443928000,992000,992000,993000,992000,1492
20230711,131300,428963808000,992000,992000,993000,992000,148
20230711,131200,428816931000,992000,993000,993000,992000,326
20230711,131100,428493377000,993000,993000,993000,992000,228
20230711,131000,428267070000,993000,993000,994000,993000,791
20230711,130900,427481560000,993000,994000,994000,993000,238
20230711,130800,427245127000,993000,994000,994000,993000,353
20230711,130700,426894447000,994000,993000,994000,993000,228
20230711,130600,426667969000,993000,992000,994000,992000,1163
20230711,130500,425513298000,992000,993000,993000,992000,434
20230711,130400,425082663000,993000,993000,993000,992000,138
20230711,130300,424945747000,993000,993000,993000,992000,133
20230711,130200,424813775000,993000,992000,993000,992000,423
20230711,130100,424393917000,993000,994000,994000,992000,319
20230711,130000,424077129000,993000,993000,994000,993000,361
20230711,125900,423718576000,993000,994000,994000,993000,1166
20230711,125800,422560518000,994000,995000,995000,993000,542
20230711,125700,422021786000,994000,994000,995000,993000,1929
20230711,125600,420104287000,993000,993000,994000,992000,1012
20230711,125500,419099426000,992000,991000,993000,991000,706
20230711,125400,418398866000,991000,993000,993000,991000,580
20230711,125300,417823628000,992000,992000,993000,992000,449
20230711,125200,417378148000,992000,993000,993000,992000,206
20230711,125100,417173764000,993000,992000,993000,991000,363
20230711,125000,416813669000,992000,992000,992000,991000,555
20230711,124900,416263494000,991000,993000,993000,991000,351
20230711,124800,415915289000,992000,992000,993000,992000,538
20230711,124700,415381204000,993000,992000,993000,992000,497
20230711,124600,414887963000,992000,993000,993000,992000,377
20230711,124500,414513727000,993000,993000,993000,992000,468
20230711,124400,414049070000,993000,992000,993000,991000,228
20230711,124300,413822881000,992000,992000,993000,991000,768
20230711,124200,413060847000,992000,993000,994000,992000,326
20230711,124100,412737093000,994000,993000,994000,993000,1071
20230711,124000,411673477000,993000,993000,994000,993000,121
20230711,123900,411553250000,994000,993000,994000,992000,3670
20230711,123800,407907135000,992000,993000,993000,992000,206
20230711,123700,407702708000,993000,992000,993000,992000,165
20230711,123600,407539013000,992000,992000,993000,992000,282
20230711,123500,407259194000,992000,991000,992000,990000,987
20230711,123400,406280651000,990000,990000,991000,990000,187
20230711,123300,406095469000,991000,990000,991000,990000,214
20230711,123200,405883442000,990000,989000,990000,989000,253
20230711,123100,405633080000,989000,989000,990000,988000,268
20230711,123000,405368073000,989000,991000,991000,988000,529
20230711,122900,404844838000,990000,992000,992000,990000,644
20230711,122800,404206832000,992000,992000,992000,991000,294
20230711,122700,403915197000,991000,992000,992000,991000,252
20230711,122600,403665347000,992000,992000,993000,992000,292
20230711,122500,403375665000,993000,993000,993000,992000,247
20230711,122400,403130468000,993000,992000,993000,991000,1323
20230711,122300,401817371000,993000,991000,993000,991000,553
20230711,122200,401268763000,991000,990000,991000,989000,553
20230711,122100,400721016000,989000,989000,990000,989000,202
20230711,122000,400521070000,989000,988000,990000,988000,265
20230711,121900,400258890000,988000,988000,990000,988000,514
20230711,121800,399750673000,989000,990000,990000,988000,356
20230711,121700,399398539000,990000,990000,990000,988000,414
20230711,121600,398988979000,989000,991000,991000,989000,907
20230711,121500,398091428000,990000,990000,991000,990000,128
20230711,121400,397964658000,991000,990000,991000,990000,114
20230711,121300,397851789000,990000,990000,992000,990000,893
20230711,121200,396967341000,990000,992000,992000,990000,480
20230711,121100,396491809000,991000,991000,992000,991000,395
20230711,121000,396100345000,991000,993000,994000,991000,679
20230711,120900,395426541000,993000,993000,994000,993000,553
20230711,120800,394877115000,993000,993000,994000,992000,860
20230711,120700,394023133000,992000,992000,993000,991000,775
20230711,120600,393254449000,991000,992000,992000,991000,428
20230711,120500,392830100000,991000,991000,992000,990000,224
20230711,120400,392608117000,991000,991000,992000,990000,596
20230711,120300,392017373000,990000,991000,992000,989000,1014
20230711,120200,391013227000,990000,990000,991000,990000,927
20230711,120100,390095130000,990000,991000,992000,990000,988
20230711,120000,389116695000,992000,991000,992000,991000,380
20230711,115900,388739949000,991000,992000,993000,991000,658
20230711,115800,388087227000,992000,991000,993000,991000,929
20230711,115700,387165581000,992000,993000,993000,991000,968
20230711,115600,386205619000,992000,993000,993000,992000,453
20230711,115500,385756037000,992000,993000,993000,992000,525
20230711,115400,385235222000,992000,992000,993000,992000,420
20230711,115300,384818433000,992000,992000,993000,992000,250
20230711,115200,384570408000,993000,994000,994000,992000,321
20230711,115100,384251714000,993000,993000,994000,993000,413
20230711,115000,383841384000,993000,994000,994000,993000,709
20230711,114900,383137076000,994000,995000,995000,994000,746
20230711,114800,382395214000,994000,994000,995000,993000,1410
20230711,114700,380993670000,993000,993000,994000,992000,955
20230711,114600,380045371000,993000,993000,993000,992000,339
20230711,114500,379708845000,993000,992000,993000,992000,329
20230711,114400,379382398000,992000,992000,993000,992000,257
20230711,114300,379127320000,993000,994000,994000,992000,800
20230711,114200,378332894000,993000,993000,994000,993000,754
20230711,114100,377583718000,993000,995000,995000,993000,1129
20230711,114000,376461471000,994000,994000,995000,993000,1499
20230711,113900,374970875000,994000,992000,994000,992000,3194
20230711,113800,371798623000,992000,992000,993000,991000,2099
20230711,113700,369716368000,991000,992000,992000,991000,491
20230711,113600,369229441000,992000,991000,992000,990000,1109
20230711,113500,368130451000,991000,990000,991000,990000,116
20230711,113400,368015586000,990000,991000,991000,990000,140
20230711,113300,367876942000,991000,989000,991000,989000,302
20230711,113200,367577952000,989000,990000,991000,989000,979
20230711,113100,366608779000,991000,990000,991000,989000,375
20230711,113000,366237546000,989000,988000,990000,988000,441
20230711,112900,365801610000,988000,990000,990000,988000,181
20230711,112800,365622629000,990000,987000,991000,987000,1169
20230711,112700,364465779000,988000,988000,989000,987000,658
20230711,112600,363815961000,988000,989000,989000,988000,373
20230711,112500,363447197000,989000,989000,990000,988000,328
20230711,112400,363122777000,989000,990000,990000,988000,491
20230711,112300,362637378000,989000,991000,992000,989000,348
20230711,112200,362292901000,991000,990000,992000,990000,607
20230711,112100,361690999000,990000,990000,991000,990000,495
20230711,112000,361200620000,990000,991000,991000,990000,355
20230711,111900,360849129000,991000,991000,992000,991000,438
20230711,111800,360415021000,991000,991000,992000,991000,818
20230711,111700,359604239000,991000,990000,992000,990000,1209
20230711,111600,358405938000,990000,991000,991000,990000,323
20230711,111500,358085899000,991000,989000,991000,989000,973
20230711,111400,357122312000,989000,989000,989000,988000,354
20230711,111300,356772247000,988000,990000,990000,988000,399
20230711,111200,356377556000,990000,991000,991000,989000,719
20230711,111100,355665748000,990000,990000,991000,989000,432
20230711,111000,355237977000,990000,990000,991000,989000,1340
20230711,110900,353911170000,990000,990000,990000,989000,414
20230711,110800,353501428000,990000,989000,990000,988000,1856
20230711,110700,351664882000,989000,988000,989000,988000,645
20230711,110600,351027333000,988000,986000,988000,986000,713
20230711,110500,350323392000,986000,982000,986000,982000,1647
20230711,110400,348702311000,983000,983000,983000,982000,912
20230711,110300,347806400000,983000,985000,985000,983000,1223
20230711,110200,346603704000,984000,984000,985000,984000,286
20230711,110100,346322179000,985000,986000,986000,984000,430
20230711,110000,345898556000,986000,985000,986000,985000,236
20230711,105900,345666056000,985000,986000,986000,985000,470
20230711,105800,345202782000,985000,983000,987000,982000,1666
20230711,105700,343562777000,983000,985000,985000,983000,1698
20230711,105600,341892819000,985000,986000,986000,984000,1401
20230711,105500,340512977000,986000,986000,986000,985000,690
20230711,105400,339832846000,986000,987000,987000,985000,998
20230711,105300,338848842000,987000,987000,988000,986000,569
20230711,105200,338287236000,988000,987000,988000,986000,665
20230711,105100,337630714000,987000,986000,987000,986000,444
20230711,105000,337192805000,986000,986000,987000,986000,492
20230711,104900,336707635000,986000,987000,988000,986000,468
20230711,104800,336245878000,988000,987000,988000,986000,244
20230711,104700,336005083000,987000,986000,987000,986000,702
20230711,104600,335312557000,986000,986000,988000,986000,738
20230711,104500,334584353000,987000,987000,988000,986000,1215
20230711,104400,333385179000,987000,988000,989000,987000,354
20230711,104300,333035471000,988000,989000,989000,987000,698
20230711,104200,332345763000,988000,989000,990000,987000,887
20230711,104100,331469028000,989000,989000,990000,988000,548
20230711,104000,330926939000,988000,988000,989000,987000,698
20230711,103900,330237467000,988000,985000,988000,985000,1622
20230711,103800,328638344000,985000,986000,987000,985000,1998
20230711,103700,326669154000,987000,988000,988000,987000,848
20230711,103600,325832080000,987000,988000,989000,987000,681
20230711,103500,325159477000,988000,989000,989000,988000,1157
20230711,103400,324015620000,990000,990000,990000,989000,658
20230711,103300,323364514000,990000,989000,990000,989000,385
20230711,103200,322983606000,989000,988000,990000,988000,844
20230711,103100,322148562000,989000,987000,989000,987000,681
20230711,103000,321475765000,987000,987000,989000,987000,1283
20230711,102900,320208323000,987000,989000,990000,987000,1165
20230711,102800,319057123000,989000,990000,990000,989000,1449
20230711,102700,317623476000,989000,990000,991000,989000,1674
20230711,102600,315966820000,991000,992000,992000,990000,1133
20230711,102500,314843924000,991000,993000,993000,991000,1113
20230711,102400,313739819000,992000,991000,993000,991000,1344
20230711,102300,312406831000,992000,993000,993000,991000,1449
20230711,102200,310970145000,992000,994000,995000,992000,3026
20230711,102100,307963640000,994000,995000,996000,994000,1312
20230711,102000,306658293000,996000,996000,996000,995000,851
20230711,101900,305810896000,996000,995000,996000,994000,1444
20230711,101800,304373683000,995000,997000,998000,994000,3584
20230711,101700,300805773000,998000,997000,998000,997000,2473
20230711,101600,298338772000,998000,997000,998000,996000,5035
20230711,101500,293317053000,997000,997000,997000,995000,4856
20230711,101400,288476591000,997000,992000,997000,991000,19062
20230711,101300,269521759000,992000,991000,992000,991000,1023
20230711,101200,268507208000,991000,991000,992000,990000,769
20230711,101100,267745044000,991000,991000,992000,990000,1589
20230711,101000,266170421000,992000,992000,993000,991000,779
20230711,100900,265397645000,992000,993000,993000,989000,3409
20230711,100800,262017983000,993000,993000,994000,992000,5207
20230711,100700,256845144000,992000,992000,993000,991000,2571
20230711,100600,254293446000,992000,989000,992000,988000,4570
20230711,100500,249767942000,989000,989000,990000,988000,1011
20230711,100400,248767539000,990000,989000,990000,988000,1037
20230711,100300,247741808000,989000,989000,990000,989000,601
20230711,100200,247147071000,990000,988000,990000,988000,1298
20230711,100100,245863501000,989000,989000,989000,988000,1026
20230711,100000,244849363000,988000,990000,990000,985000,3092
20230711,095900,241795726000,990000,988000,990000,988000,939
20230711,095800,240866587000,990000,990000,990000,988000,1480
20230711,095700,239402301000,990000,992000,992000,988000,3855
20230711,095600,235585563000,992000,991000,992000,990000,2941
20230711,095500,232671263000,992000,993000,994000,991000,5215
20230711,095400,227493705000,992000,984000,993000,983000,18139
20230711,095300,209549915000,984000,984000,985000,984000,963
20230711,095200,208602127000,985000,985000,985000,984000,841
20230711,095100,207774207000,985000,986000,986000,984000,675
20230711,095000,207109165000,985000,986000,987000,985000,1038
20230711,094900,206085666000,987000,984000,987000,984000,3026
20230711,094800,203102979000,983000,979000,984000,979000,3802
20230711,094700,199371996000,979000,981000,982000,979000,2145
20230711,094600,197268756000,982000,980000,982000,979000,1526
20230711,094500,195771795000,980000,980000,981000,979000,1477
20230711,094400,194324960000,980000,980000,983000,978000,2737
20230711,094300,191641654000,978000,980000,980000,976000,2678
20230711,094200,189022586000,979000,982000,982000,978000,4365
20230711,094100,184743631000,981000,983000,984000,981000,4150
20230711,094000,180668900000,983000,984000,985000,983000,1011
20230711,093900,179674362000,985000,987000,987000,984000,1876
20230711,093800,177825114000,987000,987000,988000,987000,2383
20230711,093700,175472024000,986000,984000,987000,984000,1828
20230711,093600,173671165000,984000,985000,987000,984000,982
20230711,093500,172703969000,985000,988000,988000,984000,3444
20230711,093400,169307724000,988000,987000,988000,987000,1774
20230711,093300,167555298000,988000,984000,988000,982000,5080
20230711,093200,162553535000,983000,985000,985000,983000,1514
20230711,093100,161063751000,985000,987000,988000,985000,1971
20230711,093000,159118648000,988000,986000,988000,985000,2587
20230711,092900,156567480000,986000,989000,991000,986000,5821
20230711,092800,150810780000,989000,988000,990000,986000,10883
20230711,092700,140055159000,988000,979000,988000,979000,10788
20230711,092600,129437854000,980000,980000,981000,979000,2131
20230711,092500,127349415000,981000,981000,982000,979000,3669
20230711,092400,123750667000,982000,982000,983000,981000,3833
20230711,092300,119985350000,982000,984000,986000,982000,10367
20230711,092200,109784886000,983000,977000,984000,976000,11911
20230711,092100,98105520000,977000,973000,977000,972000,5539
20230711,092000,92707194000,973000,970000,973000,969000,4088
20230711,091900,88736959000,971000,966000,972000,965000,4417
20230711,091800,84457179000,966000,966000,967000,965000,1802
20230711,091700,82716801000,966000,965000,967000,965000,2185
20230711,091600,80607112000,966000,966000,967000,965000,1537
20230711,091500,79121904000,967000,968000,968000,966000,1898
20230711,091400,77286431000,967000,968000,968000,965000,2004
20230711,091300,75349069000,967000,967000,969000,965000,2468
20230711,091200,72962164000,967000,966000,967000,965000,2025
20230711,091100,71007079000,967000,966000,971000,965000,4816
20230711,091000,66343229000,967000,967000,968000,964000,5335
20230711,090900,61193271000,967000,967000,968000,966000,2270
20230711,090800,58998357000,967000,970000,971000,965000,2396
20230711,090700,56680836000,971000,971000,973000,969000,4397
20230711,090600,52409464000,970000,969000,971000,966000,3292
20230711,090500,49219014000,969000,964000,970000,961000,5332
20230711,090400,44070228000,965000,961000,965000,960000,4330
20230711,090300,39901847000,962000,969000,970000,958000,11729
20230711,090200,28600201000,970000,972000,974000,969000,6883
20230711,090100,21915736000,973000,974000,975000,969000,7185
20230711,090000,14939452000,974000,974000,980000,973000,15228