KissMeData/088910/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194400,569320610,2825,2825,2825,2825,1225
20230711,194300,569320610,2825,2825,2825,2825,0
20230711,194200,569320610,2825,2825,2825,2825,0
20230711,194100,569320610,2825,2825,2825,2825,0
20230711,194000,569320610,2825,2825,2825,2825,0
20230711,193900,569320610,2825,2825,2825,2825,0
20230711,193800,569320610,2825,2825,2825,2825,0
20230711,193700,569320610,2825,2825,2825,2825,0
20230711,193600,569320610,2825,2825,2825,2825,0
20230711,193500,569320610,2825,2825,2825,2825,0
20230711,193400,569320610,2825,2825,2825,2825,0
20230711,193300,569320610,2825,2825,2825,2825,0
20230711,193200,569320610,2825,2825,2825,2825,0
20230711,193100,569320610,2825,2825,2825,2825,0
20230711,193000,569320610,2825,2825,2825,2825,0
20230711,192900,569320610,2825,2825,2825,2825,0
20230711,192800,569320610,2825,2825,2825,2825,0
20230711,192700,569320610,2825,2825,2825,2825,0
20230711,192600,569320610,2825,2825,2825,2825,0
20230711,192500,569320610,2825,2825,2825,2825,0
20230711,192400,569320610,2825,2825,2825,2825,0
20230711,192300,569320610,2825,2825,2825,2825,0
20230711,192200,569320610,2825,2825,2825,2825,0
20230711,192100,569320610,2825,2825,2825,2825,0
20230711,192000,569320610,2825,2825,2825,2825,0
20230711,191900,569320610,2825,2825,2825,2825,0
20230711,191800,569320610,2825,2825,2825,2825,0
20230711,191700,569320610,2825,2825,2825,2825,0
20230711,191600,569320610,2825,2825,2825,2825,0
20230711,191500,569320610,2825,2825,2825,2825,0
20230711,191400,569320610,2825,2825,2825,2825,1225
20230711,191300,569320610,2825,2825,2825,2825,0
20230711,191200,569320610,2825,2825,2825,2825,0
20230711,191100,569320610,2825,2825,2825,2825,0
20230711,191000,569320610,2825,2825,2825,2825,0
20230711,190900,569320610,2825,2825,2825,2825,0
20230711,190800,569320610,2825,2825,2825,2825,0
20230711,190700,569320610,2825,2825,2825,2825,0
20230711,190600,569320610,2825,2825,2825,2825,0
20230711,190500,569320610,2825,2825,2825,2825,0
20230711,190400,569320610,2825,2825,2825,2825,0
20230711,190300,569320610,2825,2825,2825,2825,0
20230711,190200,569320610,2825,2825,2825,2825,0
20230711,190100,569320610,2825,2825,2825,2825,0
20230711,190000,569320610,2825,2825,2825,2825,0
20230711,185900,569320610,2825,2825,2825,2825,0
20230711,185800,569320610,2825,2825,2825,2825,0
20230711,185700,569320610,2825,2825,2825,2825,0
20230711,185600,569320610,2825,2825,2825,2825,0
20230711,185500,569320610,2825,2825,2825,2825,0
20230711,185400,569320610,2825,2825,2825,2825,0
20230711,185300,569320610,2825,2825,2825,2825,0
20230711,185200,569320610,2825,2825,2825,2825,0
20230711,185100,569320610,2825,2825,2825,2825,0
20230711,185000,569320610,2825,2825,2825,2825,0
20230711,184900,569320610,2825,2825,2825,2825,0
20230711,184800,569320610,2825,2825,2825,2825,0
20230711,184700,569320610,2825,2825,2825,2825,0
20230711,184600,569320610,2825,2825,2825,2825,0
20230711,184500,569320610,2825,2825,2825,2825,0
20230711,184400,569320610,2825,2825,2825,2825,1225
20230711,184300,569320610,2825,2825,2825,2825,0
20230711,184200,569320610,2825,2825,2825,2825,0
20230711,184100,569320610,2825,2825,2825,2825,0
20230711,184000,569320610,2825,2825,2825,2825,0
20230711,183900,569320610,2825,2825,2825,2825,0
20230711,183800,569320610,2825,2825,2825,2825,0
20230711,183700,569320610,2825,2825,2825,2825,0
20230711,183600,569320610,2825,2825,2825,2825,0
20230711,183500,569320610,2825,2825,2825,2825,0
20230711,183400,569320610,2825,2825,2825,2825,0
20230711,183300,569320610,2825,2825,2825,2825,0
20230711,183200,569320610,2825,2825,2825,2825,0
20230711,183100,569320610,2825,2825,2825,2825,0
20230711,183000,569320610,2825,2825,2825,2825,0
20230711,182900,569320610,2825,2825,2825,2825,0
20230711,182800,569320610,2825,2825,2825,2825,0
20230711,182700,569320610,2825,2825,2825,2825,0
20230711,182600,569320610,2825,2825,2825,2825,0
20230711,182500,569320610,2825,2825,2825,2825,0
20230711,182400,569320610,2825,2825,2825,2825,0
20230711,182300,569320610,2825,2825,2825,2825,0
20230711,182200,569320610,2825,2825,2825,2825,0
20230711,182100,569320610,2825,2825,2825,2825,0
20230711,182000,569320610,2825,2825,2825,2825,0
20230711,181900,569320610,2825,2825,2825,2825,0
20230711,181800,569320610,2825,2825,2825,2825,0
20230711,181700,569320610,2825,2825,2825,2825,0
20230711,181600,569320610,2825,2825,2825,2825,0
20230711,181500,569320610,2825,2825,2825,2825,0
20230711,181400,569320610,2825,2825,2825,2825,1225
20230711,181300,569320610,2825,2825,2825,2825,0
20230711,181200,569320610,2825,2825,2825,2825,0
20230711,181100,569320610,2825,2825,2825,2825,0
20230711,181000,569320610,2825,2825,2825,2825,0
20230711,180900,569320610,2825,2825,2825,2825,0
20230711,180800,569320610,2825,2825,2825,2825,0
20230711,180700,569320610,2825,2825,2825,2825,0
20230711,180600,569320610,2825,2825,2825,2825,0
20230711,180500,569320610,2825,2825,2825,2825,0
20230711,180400,569320610,2825,2825,2825,2825,0
20230711,180300,569320610,2825,2825,2825,2825,0
20230711,180200,569320610,2825,2825,2825,2825,0
20230711,180100,569320610,2825,2825,2825,2825,0
20230711,180000,569320610,2825,2825,2825,2825,0
20230711,175900,569320610,2825,2825,2825,2825,0
20230711,175800,569320610,2825,2825,2825,2825,0
20230711,175700,569320610,2825,2825,2825,2825,0
20230711,175600,569320610,2825,2825,2825,2825,0
20230711,175500,569320610,2825,2825,2825,2825,0
20230711,175400,569320610,2825,2825,2825,2825,0
20230711,175300,569320610,2825,2825,2825,2825,0
20230711,175200,569320610,2825,2825,2825,2825,0
20230711,175100,569320610,2825,2825,2825,2825,0
20230711,175000,569320610,2825,2825,2825,2825,0
20230711,174900,569320610,2825,2825,2825,2825,0
20230711,174800,569320610,2825,2825,2825,2825,0
20230711,174700,569320610,2825,2825,2825,2825,0
20230711,174600,569320610,2825,2825,2825,2825,0
20230711,174500,569320610,2825,2825,2825,2825,0
20230711,174400,569320610,2825,2825,2825,2825,1225
20230711,174300,569320610,2825,2825,2825,2825,0
20230711,174200,569320610,2825,2825,2825,2825,0
20230711,174100,569320610,2825,2825,2825,2825,0
20230711,174000,569320610,2825,2825,2825,2825,0
20230711,173900,569320610,2825,2825,2825,2825,0
20230711,173800,569320610,2825,2825,2825,2825,0
20230711,173700,569320610,2825,2825,2825,2825,0
20230711,173600,569320610,2825,2825,2825,2825,0
20230711,173500,569320610,2825,2825,2825,2825,0
20230711,173400,569320610,2825,2825,2825,2825,0
20230711,173300,569320610,2825,2825,2825,2825,0
20230711,173200,569320610,2825,2825,2825,2825,0
20230711,173100,569320610,2825,2825,2825,2825,0
20230711,173000,569320610,2825,2825,2825,2825,0
20230711,172900,569320610,2825,2825,2825,2825,0
20230711,172800,569320610,2825,2825,2825,2825,0
20230711,172700,569320610,2825,2825,2825,2825,0
20230711,172600,569320610,2825,2825,2825,2825,0
20230711,172500,569320610,2825,2825,2825,2825,0
20230711,172400,569320610,2825,2825,2825,2825,0
20230711,172300,569320610,2825,2825,2825,2825,0
20230711,172200,569320610,2825,2825,2825,2825,0
20230711,172100,569320610,2825,2825,2825,2825,0
20230711,172000,569320610,2825,2825,2825,2825,0
20230711,171900,569320610,2825,2825,2825,2825,0
20230711,171800,569320610,2825,2825,2825,2825,0
20230711,171700,569320610,2825,2825,2825,2825,0
20230711,171600,569320610,2825,2825,2825,2825,0
20230711,171500,569320610,2825,2825,2825,2825,0
20230711,171400,569320610,2825,2825,2825,2825,1225
20230711,171300,569320610,2825,2825,2825,2825,0
20230711,171200,569320610,2825,2825,2825,2825,0
20230711,171100,569320610,2825,2825,2825,2825,0
20230711,171000,569320610,2825,2825,2825,2825,0
20230711,170900,569320610,2825,2825,2825,2825,0
20230711,170800,569320610,2825,2825,2825,2825,0
20230711,170700,569320610,2825,2825,2825,2825,0
20230711,170600,569320610,2825,2825,2825,2825,0
20230711,170500,569320610,2825,2825,2825,2825,0
20230711,170400,569320610,2825,2825,2825,2825,0
20230711,170300,569320610,2825,2825,2825,2825,0
20230711,170200,569320610,2825,2825,2825,2825,0
20230711,170100,569320610,2825,2825,2825,2825,0
20230711,170000,569320610,2825,2825,2825,2825,0
20230711,165900,569320610,2825,2825,2825,2825,0
20230711,165800,569320610,2825,2825,2825,2825,0
20230711,165700,569320610,2825,2825,2825,2825,0
20230711,165600,569320610,2825,2825,2825,2825,0
20230711,165500,569320610,2825,2825,2825,2825,0
20230711,165400,569320610,2825,2825,2825,2825,0
20230711,165300,569320610,2825,2825,2825,2825,0
20230711,165200,569320610,2825,2825,2825,2825,0
20230711,165100,569320610,2825,2825,2825,2825,0
20230711,165000,569320610,2825,2825,2825,2825,0
20230711,164900,569320610,2825,2825,2825,2825,0
20230711,164800,569320610,2825,2825,2825,2825,0
20230711,164700,569320610,2825,2825,2825,2825,0
20230711,164600,569320610,2825,2825,2825,2825,0
20230711,164500,569320610,2825,2825,2825,2825,0
20230711,164400,569320610,2825,2825,2825,2825,1225
20230711,164300,569320610,2825,2825,2825,2825,0
20230711,164200,569320610,2825,2825,2825,2825,0
20230711,164100,569320610,2825,2825,2825,2825,0
20230711,164000,569320610,2825,2825,2825,2825,0
20230711,163900,569320610,2825,2825,2825,2825,0
20230711,163800,569320610,2825,2825,2825,2825,0
20230711,163700,569320610,2825,2825,2825,2825,0
20230711,163600,569320610,2825,2825,2825,2825,0
20230711,163500,569320610,2825,2825,2825,2825,0
20230711,163400,569320610,2825,2825,2825,2825,0
20230711,163300,569320610,2825,2825,2825,2825,0
20230711,163200,569320610,2825,2825,2825,2825,0
20230711,163100,569320610,2825,2825,2825,2825,0
20230711,163000,569320610,2825,2825,2825,2825,0
20230711,162900,569320610,2825,2825,2825,2825,0
20230711,162800,569320610,2825,2825,2825,2825,0
20230711,162700,569320610,2825,2825,2825,2825,0
20230711,162600,569320610,2825,2825,2825,2825,0
20230711,162500,569320610,2825,2825,2825,2825,0
20230711,162400,569320610,2825,2825,2825,2825,0
20230711,162300,569320610,2825,2825,2825,2825,0
20230711,162200,569320610,2825,2825,2825,2825,0
20230711,162100,569320610,2825,2825,2825,2825,0
20230711,162000,569320610,2825,2825,2825,2825,0
20230711,161900,569320610,2825,2825,2825,2825,0
20230711,161800,569320610,2825,2825,2825,2825,0
20230711,161700,569320610,2825,2825,2825,2825,0
20230711,161600,569320610,2825,2825,2825,2825,0
20230711,161500,569320610,2825,2825,2825,2825,0
20230711,161400,569320610,2825,2825,2825,2825,1225
20230711,161300,569320610,2825,2825,2825,2825,0
20230711,161200,569320610,2825,2825,2825,2825,0
20230711,161100,569320610,2825,2825,2825,2825,0
20230711,161000,569320610,2825,2825,2825,2825,0
20230711,160900,569320610,2825,2825,2825,2825,0
20230711,160800,569320610,2825,2825,2825,2825,0
20230711,160700,569320610,2825,2825,2825,2825,0
20230711,160600,569320610,2825,2825,2825,2825,0
20230711,160500,569320610,2825,2825,2825,2825,0
20230711,160400,569320610,2825,2825,2825,2825,0
20230711,160300,569320610,2825,2825,2825,2825,0
20230711,160200,569320610,2825,2825,2825,2825,0
20230711,160100,569320610,2825,2825,2825,2825,0
20230711,160000,569320610,2825,2825,2825,2825,0
20230711,155900,569320610,2825,2825,2825,2825,0
20230711,155800,569320610,2825,2825,2825,2825,0
20230711,155700,569320610,2825,2825,2825,2825,0
20230711,155600,569320610,2825,2825,2825,2825,0
20230711,155500,569320610,2825,2825,2825,2825,0
20230711,155400,569320610,2825,2825,2825,2825,0
20230711,155300,569320610,2825,2825,2825,2825,0
20230711,155200,569320610,2825,2825,2825,2825,0
20230711,155100,569320610,2825,2825,2825,2825,0
20230711,155000,569320610,2825,2825,2825,2825,0
20230711,154900,569320610,2825,2825,2825,2825,0
20230711,154800,569320610,2825,2825,2825,2825,0
20230711,154700,569320610,2825,2825,2825,2825,0
20230711,154600,569320610,2825,2825,2825,2825,0
20230711,154500,569320610,2825,2825,2825,2825,0
20230711,154400,569320610,2825,2825,2825,2825,1225
20230711,154300,569320610,2825,2825,2825,2825,0
20230711,154200,569320610,2825,2825,2825,2825,0
20230711,154100,569320610,2825,2825,2825,2825,0
20230711,154000,569320610,2825,2825,2825,2825,0
20230711,153900,569320610,2825,2825,2825,2825,0
20230711,153800,569320610,2825,2825,2825,2825,0
20230711,153700,569320610,2825,2825,2825,2825,0
20230711,153600,569320610,2825,2825,2825,2825,0
20230711,153500,569320610,2825,2825,2825,2825,0
20230711,153400,569320610,2825,2825,2825,2825,0
20230711,153300,569320610,2825,2825,2825,2825,0
20230711,153200,569320610,2825,2825,2825,2825,0
20230711,153100,569320610,2825,2825,2825,2825,0
20230711,153000,569320610,2825,2825,2825,2825,1225
20230711,152900,565859985,2835,2835,2835,2835,0
20230711,152800,565859985,2835,2835,2835,2835,0
20230711,152700,565859985,2835,2835,2835,2835,0
20230711,152600,565859985,2835,2835,2835,2835,0
20230711,152500,565859985,2835,2835,2835,2835,0
20230711,152400,565859985,2835,2835,2835,2835,0
20230711,152300,565859985,2835,2835,2835,2835,0
20230711,152200,565859985,2835,2835,2835,2835,0
20230711,152100,565859985,2835,2835,2835,2835,0
20230711,152000,565859985,2835,2835,2835,2835,0
20230711,151900,565859985,2835,2830,2835,2830,35
20230711,151800,565760800,2830,2825,2830,2825,2500
20230711,151700,558685820,2820,2820,2820,2820,924
20230711,151600,556080140,2820,2820,2820,2820,0
20230711,151500,556080140,2820,2820,2820,2820,0
20230711,151400,556080140,2820,2820,2820,2820,79
20230711,151300,555857360,2820,2820,2820,2820,0
20230711,151200,555857360,2820,2815,2820,2815,101
20230711,151100,555573040,2815,2815,2815,2815,1000
20230711,151000,552758040,2815,2815,2815,2815,0
20230711,150900,552758040,2815,2815,2815,2815,0
20230711,150800,552758040,2815,2815,2815,2815,6
20230711,150700,552741150,2815,2815,2815,2815,0
20230711,150600,552741150,2815,2815,2815,2815,3700
20230711,150500,542325650,2815,2815,2815,2815,647
20230711,150400,540504345,2815,2810,2815,2810,1219
20230711,150300,537077205,2810,2815,2815,2810,478
20230711,150200,535734010,2815,2815,2815,2815,0
20230711,150100,535734010,2815,2815,2815,2815,0
20230711,150000,535734010,2815,2815,2815,2815,1026
20230711,145900,532845820,2815,2810,2815,2810,2012
20230711,145800,527185880,2810,2810,2810,2810,0
20230711,145700,527185880,2810,2810,2810,2810,0
20230711,145600,527185880,2810,2810,2810,2810,0
20230711,145500,527185880,2810,2810,2810,2810,100
20230711,145400,526904880,2810,2805,2810,2805,10
20230711,145300,526876800,2810,2810,2810,2810,0
20230711,145200,526876800,2810,2810,2810,2810,1154
20230711,145100,523634060,2810,2810,2810,2810,37
20230711,145000,523530090,2810,2810,2810,2810,0
20230711,144900,523530090,2810,2805,2810,2805,276
20230711,144800,522755895,2810,2810,2810,2810,60
20230711,144700,522587295,2810,2810,2810,2810,550
20230711,144600,521041795,2810,2810,2810,2810,150
20230711,144500,520620295,2810,2810,2810,2810,522
20230711,144400,519153475,2815,2810,2815,2810,500
20230711,144300,517748295,2810,2805,2810,2805,2435
20230711,144200,510915120,2805,2805,2805,2805,2
20230711,144100,510909510,2805,2805,2805,2805,0
20230711,144000,510909510,2805,2805,2805,2805,16
20230711,143900,510864630,2805,2805,2805,2805,0
20230711,143800,510864630,2805,2805,2805,2805,2
20230711,143700,510859020,2800,2810,2810,2800,1411
20230711,143600,506894220,2810,2805,2810,2805,1521
20230711,143500,502623210,2795,2795,2795,2795,0
20230711,143400,502623210,2795,2795,2795,2795,0
20230711,143300,502623210,2795,2795,2795,2795,4
20230711,143200,502612030,2795,2795,2795,2795,0
20230711,143100,502612030,2795,2795,2795,2795,0
20230711,143000,502612030,2795,2795,2795,2795,0
20230711,142900,502612030,2795,2795,2795,2795,0
20230711,142800,502612030,2795,2795,2795,2795,2
20230711,142700,502606440,2800,2800,2800,2800,36
20230711,142600,502505640,2795,2800,2800,2795,2002
20230711,142500,496900050,2795,2795,2795,2795,20
20230711,142400,496844150,2795,2795,2795,2795,20
20230711,142300,496788250,2795,2795,2795,2795,545
20230711,142200,495264975,2795,2795,2795,2795,1
20230711,142100,495262180,2790,2790,2790,2790,2
20230711,142000,495256600,2790,2790,2790,2790,1304
20230711,141900,491618440,2790,2790,2790,2790,202
20230711,141800,491054860,2790,2790,2790,2790,0
20230711,141700,491054860,2790,2790,2790,2790,400
20230711,141600,489938860,2790,2790,2790,2790,3128
20230711,141500,481211740,2800,2795,2800,2790,1110
20230711,141400,478109425,2795,2795,2795,2795,0
20230711,141300,478109425,2795,2795,2795,2795,0
20230711,141200,478109425,2795,2795,2795,2795,102
20230711,141100,477824335,2795,2795,2795,2795,100
20230711,141000,477544835,2795,2795,2795,2795,180
20230711,140900,477041735,2795,2795,2795,2795,2
20230711,140800,477036145,2795,2795,2795,2795,461
20230711,140700,475747650,2795,2795,2795,2795,2
20230711,140600,475742060,2795,2795,2795,2795,0
20230711,140500,475742060,2795,2795,2795,2795,130
20230711,140400,475378710,2795,2795,2795,2795,0
20230711,140300,475378710,2795,2795,2795,2795,0
20230711,140200,475378710,2795,2795,2795,2795,0
20230711,140100,475378710,2795,2795,2795,2795,0
20230711,140000,475378710,2795,2795,2795,2795,251
20230711,135900,474677165,2795,2795,2795,2795,0
20230711,135800,474677165,2795,2795,2795,2795,0
20230711,135700,474677165,2795,2795,2795,2795,1
20230711,135600,474674370,2800,2800,2800,2800,0
20230711,135500,474674370,2800,2800,2800,2800,20
20230711,135400,474618370,2800,2800,2800,2800,30
20230711,135300,474534370,2800,2800,2800,2800,6
20230711,135200,474517570,2800,2800,2800,2800,20
20230711,135100,474461570,2800,2800,2800,2800,100
20230711,135000,474181570,2805,2810,2810,2805,30
20230711,134900,474097370,2795,2795,2795,2795,0
20230711,134800,474097370,2795,2800,2800,2795,1401
20230711,134700,470181570,2795,2795,2795,2795,1002
20230711,134600,467380980,2805,2805,2805,2795,1100
20230711,134500,464305380,2795,2805,2805,2795,2052
20230711,134400,458568625,2805,2805,2805,2805,50
20230711,134300,458428375,2810,2810,2810,2810,0
20230711,134200,458428375,2810,2810,2810,2810,0
20230711,134100,458428375,2810,2810,2810,2810,1800
20230711,134000,453370375,2800,2805,2805,2800,211
20230711,133900,452778525,2795,2795,2795,2795,0
20230711,133800,452778525,2795,2795,2795,2795,0
20230711,133700,452778525,2795,2795,2795,2795,0
20230711,133600,452778525,2795,2800,2800,2795,2531
20230711,133500,445702830,2795,2795,2795,2795,0
20230711,133400,445702830,2795,2795,2795,2795,0
20230711,133300,445702830,2795,2795,2795,2795,0
20230711,133200,445702830,2795,2800,2800,2795,502
20230711,133100,444299600,2795,2795,2795,2795,0
20230711,133000,444299600,2795,2795,2795,2795,0
20230711,132900,444299600,2795,2800,2800,2795,2
20230711,132800,444294005,2810,2810,2810,2810,41
20230711,132700,444178795,2795,2795,2795,2795,87
20230711,132600,443935630,2795,2795,2795,2795,2
20230711,132500,443930040,2800,2795,2800,2795,4
20230711,132400,443918850,2800,2800,2800,2800,1010
20230711,132300,441090850,2800,2800,2800,2800,504
20230711,132200,439679650,2805,2810,2810,2805,2510
20230711,132100,432636550,2810,2810,2810,2810,0
20230711,132000,432636550,2810,2810,2810,2810,0
20230711,131900,432636550,2810,2810,2810,2810,0
20230711,131800,432636550,2810,2810,2810,2810,0
20230711,131700,432636550,2810,2810,2810,2810,0
20230711,131600,432636550,2810,2810,2810,2810,112
20230711,131500,432321830,2810,2810,2810,2810,65
20230711,131400,432139180,2810,2810,2810,2810,0
20230711,131300,432139180,2810,2810,2810,2810,411
20230711,131200,430984270,2800,2800,2800,2800,504
20230711,131100,429573070,2805,2805,2805,2805,2
20230711,131000,429567460,2800,2805,2805,2800,2211
20230711,130900,423368105,2810,2810,2810,2810,0
20230711,130800,423368105,2810,2810,2810,2810,0
20230711,130700,423368105,2810,2810,2810,2810,0
20230711,130600,423368105,2810,2810,2810,2810,0
20230711,130500,423368105,2810,2810,2810,2810,260
20230711,130400,422637505,2800,2800,2800,2800,0
20230711,130300,422637505,2800,2805,2805,2800,115
20230711,130200,422314940,2810,2810,2810,2810,0
20230711,130100,422314940,2810,2810,2810,2810,113
20230711,130000,421997410,2810,2810,2810,2810,0
20230711,125900,421997410,2810,2810,2810,2810,2
20230711,125800,421991790,2810,2810,2810,2810,0
20230711,125700,421991790,2810,2810,2810,2810,42
20230711,125600,421873770,2810,2810,2810,2810,55
20230711,125500,421719220,2810,2810,2810,2810,5
20230711,125400,421705170,2810,2810,2810,2810,0
20230711,125300,421705170,2810,2810,2810,2810,0
20230711,125200,421705170,2810,2810,2810,2810,0
20230711,125100,421705170,2810,2810,2810,2810,0
20230711,125000,421705170,2810,2810,2810,2810,2
20230711,124900,421699550,2810,2810,2810,2810,0
20230711,124800,421699550,2810,2810,2810,2810,1
20230711,124700,421696740,2805,2805,2805,2805,0
20230711,124600,421696740,2805,2820,2820,2805,501
20230711,124500,420291420,2805,2800,2820,2800,2501
20230711,124400,413283600,2800,2820,2820,2800,501
20230711,124300,411880590,2800,2815,2815,2800,15645
20230711,124200,367995395,2825,2825,2825,2825,0
20230711,124100,367995395,2825,2825,2825,2825,500
20230711,124000,366582895,2825,2825,2825,2825,0
20230711,123900,366582895,2825,2825,2825,2825,11
20230711,123800,366551820,2830,2830,2830,2830,0
20230711,123700,366551820,2830,2830,2830,2830,0
20230711,123600,366551820,2830,2830,2830,2830,0
20230711,123500,366551820,2830,2825,2830,2810,3399
20230711,123400,356985995,2825,2825,2825,2825,216
20230711,123300,356375795,2825,2825,2825,2825,200
20230711,123200,355810795,2830,2830,2830,2830,0
20230711,123100,355810795,2830,2825,2830,2825,51
20230711,123000,355666715,2830,2830,2830,2830,0
20230711,122900,355666715,2830,2830,2830,2830,0
20230711,122800,355666715,2830,2830,2830,2830,0
20230711,122700,355666715,2830,2830,2830,2830,0
20230711,122600,355666715,2830,2830,2830,2830,0
20230711,122500,355666715,2830,2830,2830,2830,10
20230711,122400,355638415,2830,2830,2830,2825,260
20230711,122300,354903905,2825,2825,2825,2825,468
20230711,122200,353581805,2830,2825,2830,2820,270
20230711,122100,352819705,2825,2825,2825,2825,390
20230711,122000,351717955,2825,2825,2825,2825,162
20230711,121900,351260305,2835,2835,2835,2835,0
20230711,121800,351260305,2835,2835,2835,2835,0
20230711,121700,351260305,2835,2835,2835,2835,0
20230711,121600,351260305,2835,2835,2835,2835,0
20230711,121500,351260305,2835,2835,2835,2835,0
20230711,121400,351260305,2835,2835,2835,2835,0
20230711,121300,351260305,2835,2835,2835,2835,1
20230711,121200,351257470,2835,2835,2835,2835,0
20230711,121100,351257470,2835,2835,2835,2835,0
20230711,121000,351257470,2835,2835,2835,2835,10
20230711,120900,351229120,2835,2835,2835,2835,0
20230711,120800,351229120,2835,2835,2835,2825,602
20230711,120700,349528450,2835,2835,2835,2835,0
20230711,120600,349528450,2835,2835,2835,2835,12
20230711,120500,349494430,2835,2835,2835,2835,0
20230711,120400,349494430,2835,2835,2835,2835,0
20230711,120300,349494430,2835,2835,2835,2830,21
20230711,120200,349434945,2835,2825,2835,2825,464
20230711,120100,348124135,2835,2825,2835,2820,1053
20230711,120000,345149460,2835,2825,2835,2825,1466
20230711,115900,341007980,2835,2825,2835,2825,502
20230711,115800,339589810,2835,2835,2835,2835,0
20230711,115700,339589810,2835,2835,2835,2835,0
20230711,115600,339589810,2835,2835,2835,2835,0
20230711,115500,339589810,2835,2835,2835,2835,2
20230711,115400,339584140,2835,2830,2835,2830,153
20230711,115300,339151145,2835,2835,2835,2835,0
20230711,115200,339151145,2835,2835,2835,2835,0
20230711,115100,339151145,2835,2835,2835,2835,0
20230711,115000,339151145,2835,2835,2835,2835,0
20230711,114900,339151145,2835,2835,2835,2835,0
20230711,114800,339151145,2835,2835,2835,2835,0
20230711,114700,339151145,2835,2835,2835,2835,0
20230711,114600,339151145,2835,2835,2835,2835,0
20230711,114500,339151145,2835,2835,2835,2835,0
20230711,114400,339151145,2835,2835,2835,2835,0
20230711,114300,339151145,2835,2835,2835,2835,2
20230711,114200,339145475,2820,2830,2830,2820,1000
20230711,114100,336325375,2835,2835,2835,2835,0
20230711,114000,336325375,2835,2835,2840,2835,503
20230711,113900,334899365,2835,2835,2835,2835,0
20230711,113800,334899365,2835,2835,2835,2835,0
20230711,113700,334899365,2835,2820,2835,2815,4834
20230711,113600,321286615,2830,2830,2830,2820,5699
20230711,113500,305188775,2845,2845,2845,2845,0
20230711,113400,305188775,2845,2845,2845,2845,0
20230711,113300,305188775,2845,2845,2845,2845,0
20230711,113200,305188775,2845,2845,2845,2845,0
20230711,113100,305188775,2845,2845,2845,2845,0
20230711,113000,305188775,2845,2845,2845,2845,0
20230711,112900,305188775,2845,2845,2845,2845,2
20230711,112800,305183085,2845,2845,2845,2845,1
20230711,112700,305180240,2825,2830,2830,2825,5000
20230711,112600,291050470,2850,2850,2850,2850,0
20230711,112500,291050470,2850,2850,2850,2850,0
20230711,112400,291050470,2850,2850,2850,2850,0
20230711,112300,291050470,2850,2850,2850,2850,0
20230711,112200,291050470,2850,2850,2850,2850,0
20230711,112100,291050470,2850,2850,2850,2850,1
20230711,112000,291047620,2830,2830,2830,2830,1
20230711,111900,291044790,2850,2850,2850,2850,0
20230711,111800,291044790,2850,2850,2850,2850,0
20230711,111700,291044790,2850,2850,2850,2850,0
20230711,111600,291044790,2850,2850,2850,2850,0
20230711,111500,291044790,2850,2850,2850,2850,0
20230711,111400,291044790,2850,2850,2850,2850,0
20230711,111300,291044790,2850,2830,2850,2830,190
20230711,111200,290505290,2850,2850,2850,2850,0
20230711,111100,290505290,2850,2830,2850,2830,11
20230711,111000,290474140,2850,2850,2850,2850,0
20230711,110900,290474140,2850,2850,2850,2850,0
20230711,110800,290474140,2850,2850,2850,2850,0
20230711,110700,290474140,2850,2850,2850,2850,0
20230711,110600,290474140,2850,2850,2850,2850,0
20230711,110500,290474140,2850,2850,2850,2850,0
20230711,110400,290474140,2850,2850,2850,2850,0
20230711,110300,290474140,2850,2850,2850,2850,0
20230711,110200,290474140,2850,2850,2850,2850,4
20230711,110100,290462740,2850,2850,2850,2850,0
20230711,110000,290462740,2850,2850,2850,2850,250
20230711,105900,289750240,2850,2835,2850,2835,8
20230711,105800,289727505,2835,2835,2850,2825,2326
20230711,105700,283143285,2855,2840,2855,2835,1001
20230711,105600,280305405,2860,2860,2860,2860,0
20230711,105500,280305405,2860,2860,2860,2860,0
20230711,105400,280305405,2860,2860,2860,2860,0
20230711,105300,280305405,2860,2860,2860,2860,0
20230711,105200,280305405,2860,2860,2860,2860,0
20230711,105100,280305405,2860,2860,2860,2860,0
20230711,105000,280305405,2860,2860,2860,2860,0
20230711,104900,280305405,2860,2840,2860,2840,2001
20230711,104800,274622545,2860,2860,2860,2860,0
20230711,104700,274622545,2860,2845,2860,2845,167
20230711,104600,274147415,2860,2860,2860,2860,0
20230711,104500,274147415,2860,2860,2860,2860,0
20230711,104400,274147415,2860,2860,2860,2860,0
20230711,104300,274147415,2860,2860,2860,2860,0
20230711,104200,274147415,2860,2845,2860,2845,2
20230711,104100,274141710,2860,2860,2860,2860,2
20230711,104000,274135990,2845,2845,2845,2845,2
20230711,103900,274130300,2860,2860,2860,2860,0
20230711,103800,274130300,2860,2860,2860,2860,100
20230711,103700,273844300,2860,2860,2860,2860,2
20230711,103600,273838580,2860,2860,2860,2860,0
20230711,103500,273838580,2860,2860,2860,2860,1
20230711,103400,273835720,2860,2860,2860,2860,0
20230711,103300,273835720,2860,2860,2860,2860,0
20230711,103200,273835720,2860,2860,2860,2860,0
20230711,103100,273835720,2860,2850,2860,2850,1001
20230711,103000,270982860,2860,2860,2860,2860,1
20230711,102900,270980000,2860,2860,2860,2860,2
20230711,102800,270974280,2860,2860,2860,2860,0
20230711,102700,270974280,2860,2860,2860,2860,0
20230711,102600,270974280,2860,2860,2860,2860,0
20230711,102500,270974280,2860,2860,2860,2860,0
20230711,102400,270974280,2860,2860,2860,2860,1
20230711,102300,270971420,2860,2860,2860,2860,733
20230711,102200,268875040,2860,2860,2860,2860,0
20230711,102100,268875040,2860,2860,2860,2860,1
20230711,102000,268872180,2860,2860,2860,2860,0
20230711,101900,268872180,2860,2850,2860,2850,2800
20230711,101800,260876085,2850,2850,2850,2850,2000
20230711,101700,255176085,2850,2845,2850,2845,1251
20230711,101600,251616985,2850,2845,2850,2845,3312
20230711,101500,242194335,2845,2835,2845,2835,303
20230711,101400,241332330,2845,2845,2845,2845,0
20230711,101300,241332330,2845,2845,2845,2840,1251
20230711,101200,237778235,2845,2840,2845,2840,1500
20230711,101100,233511425,2840,2840,2840,2840,1
20230711,101000,233508585,2840,2840,2840,2840,1
20230711,100900,233505745,2840,2835,2840,2835,124
20230711,100800,233154200,2840,2840,2840,2840,0
20230711,100700,233154200,2840,2825,2840,2825,1052
20230711,100600,230182020,2820,2825,2830,2820,1127
20230711,100500,227002985,2850,2820,2850,2820,2668
20230711,100400,219464795,2825,2825,2825,2825,1109
20230711,100300,216331870,2825,2825,2825,2820,2129
20230711,100200,210318070,2830,2830,2830,2825,1152
20230711,100100,207062910,2830,2830,2830,2830,4000
20230711,100000,195742910,2850,2850,2850,2850,0
20230711,095900,195742910,2850,2830,2850,2830,1002
20230711,095800,192907210,2850,2830,2850,2830,2002
20230711,095700,187241510,2850,2830,2850,2830,7006
20230711,095600,167394410,2850,2830,2850,2830,500
20230711,095500,165971810,2830,2825,2830,2825,4315
20230711,095400,153770580,2825,2825,2850,2825,4022
20230711,095300,142408225,2840,2850,2850,2825,15008
20230711,095200,99981820,2850,2850,2850,2850,0
20230711,095100,99981820,2850,2850,2850,2850,0
20230711,095000,99981820,2850,2850,2850,2850,0
20230711,094900,99981820,2850,2850,2850,2850,0
20230711,094800,99981820,2850,2850,2850,2850,0
20230711,094700,99981820,2850,2850,2850,2850,0
20230711,094600,99981820,2850,2850,2850,2850,0
20230711,094500,99981820,2850,2850,2850,2850,0
20230711,094400,99981820,2850,2850,2850,2850,0
20230711,094300,99981820,2850,2850,2850,2850,0
20230711,094200,99981820,2850,2850,2850,2850,0
20230711,094100,99981820,2850,2850,2850,2850,0
20230711,094000,99981820,2850,2850,2850,2850,0
20230711,093900,99981820,2850,2850,2850,2850,0
20230711,093800,99981820,2850,2850,2850,2850,0
20230711,093700,99981820,2850,2850,2850,2850,2
20230711,093600,99976120,2850,2850,2850,2850,0
20230711,093500,99976120,2850,2850,2850,2850,1
20230711,093400,99973270,2850,2845,2850,2845,2
20230711,093300,99967575,2850,2845,2850,2845,512
20230711,093200,98508390,2850,2850,2850,2850,650
20230711,093100,96655890,2855,2845,2855,2845,15
20230711,093000,96613145,2825,2825,2845,2825,2217
20230711,092900,90350080,2845,2835,2845,2830,2904
20230711,092800,82127200,2845,2845,2845,2845,0
20230711,092700,82127200,2845,2840,2845,2840,602
20230711,092600,80417510,2850,2850,2855,2850,3451
20230711,092500,70579430,2855,2855,2855,2855,3
20230711,092400,70570865,2855,2855,2855,2855,100
20230711,092300,70285365,2855,2850,2855,2850,162
20230711,092200,69823650,2850,2850,2855,2850,2731
20230711,092100,62040295,2850,2845,2855,2845,3112
20230711,092000,53173165,2845,2835,2845,2835,1001
20230711,091900,50330830,2835,2835,2835,2835,0
20230711,091800,50330830,2835,2835,2835,2835,0
20230711,091700,50330830,2835,2815,2835,2815,182
20230711,091600,49818460,2815,2825,2840,2815,5003
20230711,091500,35721455,2840,2825,2840,2825,1705
20230711,091400,30904760,2840,2840,2840,2840,0
20230711,091300,30904760,2840,2840,2840,2840,10
20230711,091200,30876360,2835,2825,2835,2825,2675
20230711,091100,23302115,2830,2830,2830,2830,10
20230711,091000,23273815,2825,2830,2830,2820,5020
20230711,090900,9096545,2830,2840,2840,2830,1272
20230711,090800,5490625,2845,2845,2845,2845,120
20230711,090700,5149225,2845,2845,2845,2845,0
20230711,090600,5149225,2845,2845,2845,2845,4
20230711,090500,5137845,2850,2850,2850,2850,0
20230711,090400,5137845,2850,2850,2850,2850,55
20230711,090300,4981095,2850,2850,2850,2850,0
20230711,090200,4981095,2850,2850,2850,2850,502
20230711,090100,3550395,2850,2845,2870,2845,43
20230711,090000,3427540,2840,2835,2840,2835,1209