KissMeData/214680/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201800,20808049055,3520,3520,3520,3520,64020
20230711,201700,20808049055,3520,3520,3520,3520,0
20230711,201600,20808049055,3520,3520,3520,3520,0
20230711,201500,20808049055,3520,3520,3520,3520,0
20230711,201400,20808049055,3520,3520,3520,3520,0
20230711,201300,20808049055,3520,3520,3520,3520,0
20230711,201200,20808049055,3520,3520,3520,3520,0
20230711,201100,20808049055,3520,3520,3520,3520,0
20230711,201000,20808049055,3520,3520,3520,3520,0
20230711,200900,20808049055,3520,3520,3520,3520,0
20230711,200800,20808049055,3520,3520,3520,3520,0
20230711,200700,20808049055,3520,3520,3520,3520,0
20230711,200600,20808049055,3520,3520,3520,3520,0
20230711,200500,20808049055,3520,3520,3520,3520,0
20230711,200400,20808049055,3520,3520,3520,3520,0
20230711,200300,20808049055,3520,3520,3520,3520,0
20230711,200200,20808049055,3520,3520,3520,3520,0
20230711,200100,20808049055,3520,3520,3520,3520,0
20230711,200000,20808049055,3520,3520,3520,3520,0
20230711,195900,20808049055,3520,3520,3520,3520,0
20230711,195800,20808049055,3520,3520,3520,3520,0
20230711,195700,20808049055,3520,3520,3520,3520,0
20230711,195600,20808049055,3520,3520,3520,3520,0
20230711,195500,20808049055,3520,3520,3520,3520,0
20230711,195400,20808049055,3520,3520,3520,3520,0
20230711,195300,20808049055,3520,3520,3520,3520,0
20230711,195200,20808049055,3520,3520,3520,3520,0
20230711,195100,20808049055,3520,3520,3520,3520,0
20230711,195000,20808049055,3520,3520,3520,3520,0
20230711,194900,20808049055,3520,3520,3520,3520,0
20230711,194800,20808049055,3520,3520,3520,3520,64020
20230711,194700,20808049055,3520,3520,3520,3520,0
20230711,194600,20808049055,3520,3520,3520,3520,0
20230711,194500,20808049055,3520,3520,3520,3520,0
20230711,194400,20808049055,3520,3520,3520,3520,0
20230711,194300,20808049055,3520,3520,3520,3520,0
20230711,194200,20808049055,3520,3520,3520,3520,0
20230711,194100,20808049055,3520,3520,3520,3520,0
20230711,194000,20808049055,3520,3520,3520,3520,0
20230711,193900,20808049055,3520,3520,3520,3520,0
20230711,193800,20808049055,3520,3520,3520,3520,0
20230711,193700,20808049055,3520,3520,3520,3520,0
20230711,193600,20808049055,3520,3520,3520,3520,0
20230711,193500,20808049055,3520,3520,3520,3520,0
20230711,193400,20808049055,3520,3520,3520,3520,0
20230711,193300,20808049055,3520,3520,3520,3520,0
20230711,193200,20808049055,3520,3520,3520,3520,0
20230711,193100,20808049055,3520,3520,3520,3520,0
20230711,193000,20808049055,3520,3520,3520,3520,0
20230711,192900,20808049055,3520,3520,3520,3520,0
20230711,192800,20808049055,3520,3520,3520,3520,0
20230711,192700,20808049055,3520,3520,3520,3520,0
20230711,192600,20808049055,3520,3520,3520,3520,0
20230711,192500,20808049055,3520,3520,3520,3520,0
20230711,192400,20808049055,3520,3520,3520,3520,0
20230711,192300,20808049055,3520,3520,3520,3520,0
20230711,192200,20808049055,3520,3520,3520,3520,0
20230711,192100,20808049055,3520,3520,3520,3520,0
20230711,192000,20808049055,3520,3520,3520,3520,0
20230711,191900,20808049055,3520,3520,3520,3520,0
20230711,191800,20808049055,3520,3520,3520,3520,64020
20230711,191700,20808049055,3520,3520,3520,3520,0
20230711,191600,20808049055,3520,3520,3520,3520,0
20230711,191500,20808049055,3520,3520,3520,3520,0
20230711,191400,20808049055,3520,3520,3520,3520,0
20230711,191300,20808049055,3520,3520,3520,3520,0
20230711,191200,20808049055,3520,3520,3520,3520,0
20230711,191100,20808049055,3520,3520,3520,3520,0
20230711,191000,20808049055,3520,3520,3520,3520,0
20230711,190900,20808049055,3520,3520,3520,3520,0
20230711,190800,20808049055,3520,3520,3520,3520,0
20230711,190700,20808049055,3520,3520,3520,3520,0
20230711,190600,20808049055,3520,3520,3520,3520,0
20230711,190500,20808049055,3520,3520,3520,3520,0
20230711,190400,20808049055,3520,3520,3520,3520,0
20230711,190300,20808049055,3520,3520,3520,3520,0
20230711,190200,20808049055,3520,3520,3520,3520,0
20230711,190100,20808049055,3520,3520,3520,3520,0
20230711,190000,20808049055,3520,3520,3520,3520,0
20230711,185900,20808049055,3520,3520,3520,3520,0
20230711,185800,20808049055,3520,3520,3520,3520,0
20230711,185700,20808049055,3520,3520,3520,3520,0
20230711,185600,20808049055,3520,3520,3520,3520,0
20230711,185500,20808049055,3520,3520,3520,3520,0
20230711,185400,20808049055,3520,3520,3520,3520,0
20230711,185300,20808049055,3520,3520,3520,3520,0
20230711,185200,20808049055,3520,3520,3520,3520,0
20230711,185100,20808049055,3520,3520,3520,3520,0
20230711,185000,20808049055,3520,3520,3520,3520,0
20230711,184900,20808049055,3520,3520,3520,3520,0
20230711,184800,20808049055,3520,3520,3520,3520,64020
20230711,184700,20808049055,3520,3520,3520,3520,0
20230711,184600,20808049055,3520,3520,3520,3520,0
20230711,184500,20808049055,3520,3520,3520,3520,0
20230711,184400,20808049055,3520,3520,3520,3520,0
20230711,184300,20808049055,3520,3520,3520,3520,0
20230711,184200,20808049055,3520,3520,3520,3520,0
20230711,184100,20808049055,3520,3520,3520,3520,0
20230711,184000,20808049055,3520,3520,3520,3520,0
20230711,183900,20808049055,3520,3520,3520,3520,0
20230711,183800,20808049055,3520,3520,3520,3520,0
20230711,183700,20808049055,3520,3520,3520,3520,0
20230711,183600,20808049055,3520,3520,3520,3520,0
20230711,183500,20808049055,3520,3520,3520,3520,0
20230711,183400,20808049055,3520,3520,3520,3520,0
20230711,183300,20808049055,3520,3520,3520,3520,0
20230711,183200,20808049055,3520,3520,3520,3520,0
20230711,183100,20808049055,3520,3520,3520,3520,0
20230711,183000,20808049055,3520,3520,3520,3520,0
20230711,182900,20808049055,3520,3520,3520,3520,0
20230711,182800,20808049055,3520,3520,3520,3520,0
20230711,182700,20808049055,3520,3520,3520,3520,0
20230711,182600,20808049055,3520,3520,3520,3520,0
20230711,182500,20808049055,3520,3520,3520,3520,0
20230711,182400,20808049055,3520,3520,3520,3520,0
20230711,182300,20808049055,3520,3520,3520,3520,0
20230711,182200,20808049055,3520,3520,3520,3520,0
20230711,182100,20808049055,3520,3520,3520,3520,0
20230711,182000,20808049055,3520,3520,3520,3520,0
20230711,181900,20808049055,3520,3520,3520,3520,0
20230711,181800,20808049055,3520,3520,3520,3520,64020
20230711,181700,20808049055,3520,3520,3520,3520,0
20230711,181600,20808049055,3520,3520,3520,3520,0
20230711,181500,20808049055,3520,3520,3520,3520,0
20230711,181400,20808049055,3520,3520,3520,3520,0
20230711,181300,20808049055,3520,3520,3520,3520,0
20230711,181200,20808049055,3520,3520,3520,3520,0
20230711,181100,20808049055,3520,3520,3520,3520,0
20230711,181000,20808049055,3520,3520,3520,3520,0
20230711,180900,20808049055,3520,3520,3520,3520,0
20230711,180800,20808049055,3520,3520,3520,3520,0
20230711,180700,20808049055,3520,3520,3520,3520,0
20230711,180600,20808049055,3520,3520,3520,3520,0
20230711,180500,20808049055,3520,3520,3520,3520,0
20230711,180400,20808049055,3520,3520,3520,3520,0
20230711,180300,20808049055,3520,3520,3520,3520,0
20230711,180200,20808049055,3520,3520,3520,3520,0
20230711,180100,20808049055,3520,3520,3520,3520,0
20230711,180000,20808049055,3520,3520,3520,3520,0
20230711,175900,20808049055,3520,3520,3520,3520,0
20230711,175800,20808049055,3520,3520,3520,3520,0
20230711,175700,20808049055,3520,3520,3520,3520,0
20230711,175600,20808049055,3520,3520,3520,3520,0
20230711,175500,20808049055,3520,3520,3520,3520,0
20230711,175400,20808049055,3520,3520,3520,3520,0
20230711,175300,20808049055,3520,3520,3520,3520,0
20230711,175200,20808049055,3520,3520,3520,3520,0
20230711,175100,20808049055,3520,3520,3520,3520,0
20230711,175000,20808049055,3520,3520,3520,3520,0
20230711,174900,20808049055,3520,3520,3520,3520,0
20230711,174800,20808049055,3520,3520,3520,3520,64020
20230711,174700,20808049055,3520,3520,3520,3520,0
20230711,174600,20808049055,3520,3520,3520,3520,0
20230711,174500,20808049055,3520,3520,3520,3520,0
20230711,174400,20808049055,3520,3520,3520,3520,0
20230711,174300,20808049055,3520,3520,3520,3520,0
20230711,174200,20808049055,3520,3520,3520,3520,0
20230711,174100,20808049055,3520,3520,3520,3520,0
20230711,174000,20808049055,3520,3520,3520,3520,0
20230711,173900,20808049055,3520,3520,3520,3520,0
20230711,173800,20808049055,3520,3520,3520,3520,0
20230711,173700,20808049055,3520,3520,3520,3520,0
20230711,173600,20808049055,3520,3520,3520,3520,0
20230711,173500,20808049055,3520,3520,3520,3520,0
20230711,173400,20808049055,3520,3520,3520,3520,0
20230711,173300,20808049055,3520,3520,3520,3520,0
20230711,173200,20808049055,3520,3520,3520,3520,0
20230711,173100,20808049055,3520,3520,3520,3520,0
20230711,173000,20808049055,3520,3520,3520,3520,0
20230711,172900,20808049055,3520,3520,3520,3520,0
20230711,172800,20808049055,3520,3520,3520,3520,0
20230711,172700,20808049055,3520,3520,3520,3520,0
20230711,172600,20808049055,3520,3520,3520,3520,0
20230711,172500,20808049055,3520,3520,3520,3520,0
20230711,172400,20808049055,3520,3520,3520,3520,0
20230711,172300,20808049055,3520,3520,3520,3520,0
20230711,172200,20808049055,3520,3520,3520,3520,0
20230711,172100,20808049055,3520,3520,3520,3520,0
20230711,172000,20808049055,3520,3520,3520,3520,0
20230711,171900,20808049055,3520,3520,3520,3520,0
20230711,171800,20808049055,3520,3520,3520,3520,64020
20230711,171700,20808049055,3520,3520,3520,3520,0
20230711,171600,20808049055,3520,3520,3520,3520,0
20230711,171500,20808049055,3520,3520,3520,3520,0
20230711,171400,20808049055,3520,3520,3520,3520,0
20230711,171300,20808049055,3520,3520,3520,3520,0
20230711,171200,20808049055,3520,3520,3520,3520,0
20230711,171100,20808049055,3520,3520,3520,3520,0
20230711,171000,20808049055,3520,3520,3520,3520,0
20230711,170900,20808049055,3520,3520,3520,3520,0
20230711,170800,20808049055,3520,3520,3520,3520,0
20230711,170700,20808049055,3520,3520,3520,3520,0
20230711,170600,20808049055,3520,3520,3520,3520,0
20230711,170500,20808049055,3520,3520,3520,3520,0
20230711,170400,20808049055,3520,3520,3520,3520,0
20230711,170300,20808049055,3520,3520,3520,3520,0
20230711,170200,20808049055,3520,3520,3520,3520,0
20230711,170100,20808049055,3520,3520,3520,3520,0
20230711,170000,20808049055,3520,3520,3520,3520,0
20230711,165900,20808049055,3520,3520,3520,3520,0
20230711,165800,20808049055,3520,3520,3520,3520,0
20230711,165700,20808049055,3520,3520,3520,3520,0
20230711,165600,20808049055,3520,3520,3520,3520,0
20230711,165500,20808049055,3520,3520,3520,3520,0
20230711,165400,20808049055,3520,3520,3520,3520,0
20230711,165300,20808049055,3520,3520,3520,3520,0
20230711,165200,20808049055,3520,3520,3520,3520,0
20230711,165100,20808049055,3520,3520,3520,3520,0
20230711,165000,20808049055,3520,3520,3520,3520,0
20230711,164900,20808049055,3520,3520,3520,3520,0
20230711,164800,20808049055,3520,3520,3520,3520,64020
20230711,164700,20808049055,3520,3520,3520,3520,0
20230711,164600,20808049055,3520,3520,3520,3520,0
20230711,164500,20808049055,3520,3520,3520,3520,0
20230711,164400,20808049055,3520,3520,3520,3520,0
20230711,164300,20808049055,3520,3520,3520,3520,0
20230711,164200,20808049055,3520,3520,3520,3520,0
20230711,164100,20808049055,3520,3520,3520,3520,0
20230711,164000,20808049055,3520,3520,3520,3520,0
20230711,163900,20808049055,3520,3520,3520,3520,0
20230711,163800,20808049055,3520,3520,3520,3520,0
20230711,163700,20808049055,3520,3520,3520,3520,0
20230711,163600,20808049055,3520,3520,3520,3520,0
20230711,163500,20808049055,3520,3520,3520,3520,0
20230711,163400,20808049055,3520,3520,3520,3520,0
20230711,163300,20808049055,3520,3520,3520,3520,0
20230711,163200,20808049055,3520,3520,3520,3520,0
20230711,163100,20808049055,3520,3520,3520,3520,0
20230711,163000,20808049055,3520,3520,3520,3520,0
20230711,162900,20808049055,3520,3520,3520,3520,0
20230711,162800,20808049055,3520,3520,3520,3520,0
20230711,162700,20808049055,3520,3520,3520,3520,0
20230711,162600,20808049055,3520,3520,3520,3520,0
20230711,162500,20808049055,3520,3520,3520,3520,0
20230711,162400,20808049055,3520,3520,3520,3520,0
20230711,162300,20808049055,3520,3520,3520,3520,0
20230711,162200,20808049055,3520,3520,3520,3520,0
20230711,162100,20808049055,3520,3520,3520,3520,0
20230711,162000,20808049055,3520,3520,3520,3520,0
20230711,161900,20808049055,3520,3520,3520,3520,0
20230711,161800,20808049055,3520,3520,3520,3520,64020
20230711,161700,20808049055,3520,3520,3520,3520,0
20230711,161600,20808049055,3520,3520,3520,3520,0
20230711,161500,20808049055,3520,3520,3520,3520,0
20230711,161400,20808049055,3520,3520,3520,3520,0
20230711,161300,20808049055,3520,3520,3520,3520,0
20230711,161200,20808049055,3520,3520,3520,3520,0
20230711,161100,20808049055,3520,3520,3520,3520,0
20230711,161000,20808049055,3520,3520,3520,3520,0
20230711,160900,20808049055,3520,3520,3520,3520,0
20230711,160800,20808049055,3520,3520,3520,3520,0
20230711,160700,20808049055,3520,3520,3520,3520,0
20230711,160600,20808049055,3520,3520,3520,3520,0
20230711,160500,20808049055,3520,3520,3520,3520,0
20230711,160400,20808049055,3520,3520,3520,3520,0
20230711,160300,20808049055,3520,3520,3520,3520,0
20230711,160200,20808049055,3520,3520,3520,3520,0
20230711,160100,20808049055,3520,3520,3520,3520,0
20230711,160000,20808049055,3520,3520,3520,3520,0
20230711,155900,20808049055,3520,3520,3520,3520,0
20230711,155800,20808049055,3520,3520,3520,3520,0
20230711,155700,20808049055,3520,3520,3520,3520,0
20230711,155600,20808049055,3520,3520,3520,3520,0
20230711,155500,20808049055,3520,3520,3520,3520,0
20230711,155400,20808049055,3520,3520,3520,3520,0
20230711,155300,20808049055,3520,3520,3520,3520,0
20230711,155200,20808049055,3520,3520,3520,3520,0
20230711,155100,20808049055,3520,3520,3520,3520,0
20230711,155000,20808049055,3520,3520,3520,3520,0
20230711,154900,20808049055,3520,3520,3520,3520,0
20230711,154800,20808049055,3520,3520,3520,3520,64020
20230711,154700,20808049055,3520,3520,3520,3520,0
20230711,154600,20808049055,3520,3520,3520,3520,0
20230711,154500,20808049055,3520,3520,3520,3520,0
20230711,154400,20808049055,3520,3520,3520,3520,0
20230711,154300,20808049055,3520,3520,3520,3520,0
20230711,154200,20808049055,3520,3520,3520,3520,0
20230711,154100,20808049055,3520,3520,3520,3520,0
20230711,154000,20808049055,3520,3520,3520,3520,0
20230711,153900,20808049055,3520,3520,3520,3520,0
20230711,153800,20808049055,3520,3520,3520,3520,0
20230711,153700,20808049055,3520,3520,3520,3520,0
20230711,153600,20808049055,3520,3520,3520,3520,0
20230711,153500,20808049055,3520,3520,3520,3520,0
20230711,153400,20808049055,3520,3520,3520,3520,0
20230711,153300,20808049055,3520,3520,3520,3520,0
20230711,153200,20808049055,3520,3520,3520,3520,0
20230711,153100,20808049055,3520,3520,3520,3520,0
20230711,153000,20808049055,3520,3520,3520,3520,64020
20230711,152900,20582698655,3520,3520,3520,3520,0
20230711,152800,20582698655,3520,3520,3520,3520,0
20230711,152700,20582698655,3520,3520,3520,3520,0
20230711,152600,20582698655,3520,3520,3520,3520,0
20230711,152500,20582698655,3520,3520,3520,3520,0
20230711,152400,20582698655,3520,3520,3520,3520,0
20230711,152300,20582698655,3520,3520,3520,3520,0
20230711,152200,20582698655,3520,3520,3520,3520,0
20230711,152100,20582698655,3520,3520,3520,3520,0
20230711,152000,20582698655,3520,3520,3520,3520,0
20230711,151900,20582698655,3520,3515,3520,3510,24092
20230711,151800,20498040620,3515,3505,3520,3500,41980
20230711,151700,20350626265,3510,3490,3510,3490,26672
20230711,151600,20257340980,3490,3495,3505,3490,4823
20230711,151500,20240482640,3505,3505,3510,3490,21717
20230711,151400,20164460285,3505,3500,3505,3500,7170
20230711,151300,20139352040,3505,3505,3505,3500,6509
20230711,151200,20116542270,3510,3505,3510,3495,15939
20230711,151100,20060683095,3500,3505,3505,3495,8764
20230711,151000,20030007855,3505,3495,3505,3495,2713
20230711,150900,20020511560,3500,3505,3505,3495,7454
20230711,150800,19994415820,3505,3495,3510,3490,20306
20230711,150700,19923258120,3495,3500,3505,3490,14804
20230711,150600,19871480875,3500,3500,3505,3500,4282
20230711,150500,19856492855,3500,3510,3510,3500,2889
20230711,150400,19846376545,3505,3500,3505,3495,21385
20230711,150300,19771510400,3505,3510,3510,3500,6826
20230711,150200,19747602720,3505,3510,3510,3505,3598
20230711,150100,19734990950,3505,3510,3515,3500,7574
20230711,150000,19708455055,3515,3515,3520,3510,5006
20230711,145900,19690880620,3520,3510,3525,3510,27327
20230711,145800,19594780765,3515,3490,3515,3490,30424
20230711,145700,19488129950,3490,3490,3500,3490,4903
20230711,145600,19471011815,3490,3500,3500,3490,6851
20230711,145500,19447075535,3500,3490,3505,3490,14261
20230711,145400,19397189435,3490,3490,3495,3485,4825
20230711,145300,19380357880,3500,3500,3500,3480,9034
20230711,145200,19348830245,3495,3515,3515,3475,19966
20230711,145100,19278879820,3515,3495,3515,3495,53232
20230711,145000,19092367395,3495,3485,3495,3485,18848
20230711,144900,19026547020,3485,3490,3495,3485,2016
20230711,144800,19019512145,3490,3480,3495,3475,40910
20230711,144700,18876898140,3480,3480,3480,3470,2906
20230711,144600,18866800670,3480,3475,3480,3465,16590
20230711,144500,18809153830,3470,3475,3475,3465,9531
20230711,144400,18776106875,3475,3465,3475,3465,6710
20230711,144300,18752832530,3460,3465,3470,3460,1912
20230711,144200,18746202940,3470,3465,3470,3460,5897
20230711,144100,18725760435,3455,3465,3465,3455,3942
20230711,144000,18712114700,3465,3470,3470,3465,1049
20230711,143900,18708479890,3465,3470,3470,3465,1264
20230711,143800,18704097570,3470,3475,3475,3455,1685
20230711,143700,18698254030,3455,3470,3480,3455,12748
20230711,143600,18653970945,3470,3455,3470,3450,9153
20230711,143500,18622287905,3455,3455,3460,3450,2737
20230711,143400,18612830580,3450,3455,3455,3450,433
20230711,143300,18611335760,3450,3455,3455,3445,1260
20230711,143200,18606987960,3455,3455,3455,3455,904
20230711,143100,18603864640,3455,3450,3455,3445,2470
20230711,143000,18595347670,3455,3450,3455,3445,980
20230711,142900,18591966950,3455,3460,3460,3440,19459
20230711,142800,18524869770,3455,3455,3465,3455,3862
20230711,142700,18511526545,3465,3460,3465,3455,854
20230711,142600,18508571210,3465,3470,3470,3455,10321
20230711,142500,18472834830,3470,3470,3475,3465,4319
20230711,142400,18457859685,3475,3470,3475,3465,12111
20230711,142300,18415835155,3475,3475,3480,3475,5547
20230711,142200,18396559310,3475,3470,3480,3470,15624
20230711,142100,18342303610,3470,3480,3480,3470,3067
20230711,142000,18331659220,3480,3470,3480,3465,19178
20230711,141900,18265111500,3465,3470,3470,3465,9262
20230711,141800,18233017695,3465,3470,3470,3460,6705
20230711,141700,18209800190,3470,3465,3470,3460,6591
20230711,141600,18186961255,3465,3465,3465,3455,3901
20230711,141500,18173462100,3465,3450,3465,3450,13488
20230711,141400,18126824350,3455,3455,3460,3450,12896
20230711,141300,18082325140,3460,3455,3460,3450,4770
20230711,141200,18065845170,3460,3450,3460,3450,5414
20230711,141100,18047142570,3450,3450,3460,3440,28917
20230711,141000,17947469155,3450,3450,3455,3445,6064
20230711,140900,17926555440,3450,3450,3455,3450,5946
20230711,140800,17906034800,3450,3445,3455,3440,12701
20230711,140700,17862240990,3445,3435,3445,3435,1720
20230711,140600,17856324975,3445,3440,3445,3435,3365
20230711,140500,17844759470,3440,3440,3440,3440,1757
20230711,140400,17838715390,3445,3445,3450,3445,3769
20230711,140300,17825731160,3445,3455,3455,3445,7493
20230711,140200,17799874535,3450,3445,3450,3440,7234
20230711,140100,17774922255,3445,3440,3445,3440,5698
20230711,140000,17755293600,3445,3440,3445,3435,6487
20230711,135900,17732980395,3435,3430,3440,3430,1925
20230711,135800,17726369250,3440,3430,3440,3430,511
20230711,135700,17724614960,3445,3430,3445,3430,4884
20230711,135600,17707830045,3435,3425,3435,3425,2480
20230711,135500,17699334660,3430,3430,3435,3430,4782
20230711,135400,17682931845,3435,3430,3435,3430,1233
20230711,135300,17678698490,3430,3435,3435,3420,16052
20230711,135200,17623750830,3430,3430,3435,3425,3296
20230711,135100,17612452920,3430,3435,3435,3425,2907
20230711,135000,17602487270,3435,3425,3435,3425,3111
20230711,134900,17591818315,3430,3435,3435,3430,105
20230711,134800,17591458150,3435,3440,3440,3430,1509
20230711,134700,17586274765,3440,3430,3440,3430,4675
20230711,134600,17570230855,3435,3435,3435,3435,275
20230711,134500,17569286230,3430,3435,3435,3430,1911
20230711,134400,17562730505,3435,3435,3435,3430,1469
20230711,134300,17557687805,3435,3430,3440,3430,3940
20230711,134200,17544162250,3425,3425,3430,3420,3516
20230711,134100,17532132690,3425,3420,3430,3420,3090
20230711,134000,17521552530,3420,3430,3435,3415,10145
20230711,133900,17486821695,3435,3435,3435,3430,1781
20230711,133800,17480711250,3435,3440,3445,3435,10771
20230711,133700,17443697835,3445,3440,3445,3435,4509
20230711,133600,17428177945,3440,3440,3440,3435,3921
20230711,133500,17414709245,3435,3445,3445,3435,1614
20230711,133400,17409153090,3445,3440,3450,3430,9533
20230711,133300,17376340475,3440,3435,3445,3435,7568
20230711,133200,17350304000,3435,3430,3435,3425,2837
20230711,133100,17340565215,3435,3435,3435,3430,3559
20230711,133000,17328354820,3430,3420,3435,3420,7880
20230711,132900,17301333480,3425,3425,3425,3420,1457
20230711,132800,17296350515,3420,3420,3425,3415,2280
20230711,132700,17288554435,3420,3415,3420,3415,650
20230711,132600,17286334680,3415,3415,3415,3410,1982
20230711,132500,17279568380,3410,3405,3410,3405,915
20230711,132400,17276450235,3405,3405,3410,3405,1794
20230711,132300,17270341440,3410,3410,3410,3400,122
20230711,132200,17269925850,3410,3405,3410,3400,3965
20230711,132100,17256436160,3405,3400,3405,3400,875
20230711,132000,17253461120,3400,3400,3405,3400,2934
20230711,131900,17243480485,3405,3410,3410,3405,2056
20230711,131800,17236479775,3410,3405,3410,3405,652
20230711,131700,17234257415,3410,3410,3410,3405,28
20230711,131600,17234162010,3405,3405,3410,3405,2662
20230711,131500,17225097865,3405,3410,3410,3405,1597
20230711,131400,17219655650,3410,3410,3410,3405,89
20230711,131300,17219352365,3410,3415,3415,3405,1274
20230711,131200,17215012390,3405,3410,3415,3405,6623
20230711,131100,17192444160,3410,3415,3415,3405,5231
20230711,131000,17174631445,3415,3405,3415,3405,3251
20230711,130900,17163561750,3415,3410,3415,3405,7350
20230711,130800,17138520610,3415,3410,3415,3410,3265
20230711,130700,17127373260,3415,3410,3415,3410,118
20230711,130600,17126970870,3410,3405,3420,3405,986
20230711,130500,17123605370,3405,3415,3420,3405,3464
20230711,130400,17111798650,3410,3410,3410,3410,210
20230711,130300,17111082550,3410,3410,3420,3410,1026
20230711,130200,17107581300,3410,3415,3415,3410,3901
20230711,130100,17094269665,3420,3415,3420,3415,505
20230711,130000,17092542590,3415,3415,3415,3415,255
20230711,125900,17091671765,3415,3425,3425,3415,1710
20230711,125800,17085829410,3420,3420,3435,3415,10715
20230711,125700,17049125495,3425,3410,3425,3405,7549
20230711,125600,17023342535,3420,3415,3420,3410,1923
20230711,125500,17016770870,3420,3425,3425,3420,43
20230711,125400,17016623795,3420,3420,3425,3420,479
20230711,125300,17014985610,3420,3420,3420,3415,3500
20230711,125200,17003031715,3420,3420,3420,3420,1722
20230711,125100,16997142475,3425,3420,3425,3420,1208
20230711,125000,16993010600,3425,3420,3425,3420,2737
20230711,124900,16983649795,3420,3415,3420,3415,240
20230711,124800,16982829510,3420,3415,3420,3415,919
20230711,124700,16979689055,3415,3415,3415,3415,4751
20230711,124600,16963464390,3415,3410,3415,3410,292
20230711,124500,16962468045,3415,3410,3415,3410,3237
20230711,124400,16951426410,3405,3410,3410,3405,876
20230711,124300,16948442620,3405,3415,3415,3405,67
20230711,124200,16948214220,3400,3410,3420,3400,17410
20230711,124100,16888856885,3415,3405,3415,3405,460
20230711,124000,16887288590,3405,3405,3405,3405,1626
20230711,123900,16881752060,3405,3415,3415,3405,4038
20230711,123800,16868000290,3415,3415,3415,3405,1556
20230711,123700,16862691385,3410,3410,3415,3410,3930
20230711,123600,16849286080,3410,3410,3415,3410,1814
20230711,123500,16843099840,3415,3410,3415,3405,2311
20230711,123400,16835224700,3405,3410,3410,3405,1402
20230711,123300,16830449800,3410,3400,3415,3400,6624
20230711,123200,16807874705,3400,3410,3410,3400,21002
20230711,123100,16736347700,3410,3420,3420,3410,15750
20230711,123000,16682599085,3425,3420,3425,3415,20746
20230711,122900,16611706100,3425,3420,3425,3420,1423
20230711,122800,16606836935,3430,3425,3430,3420,9808
20230711,122700,16573255845,3430,3435,3435,3425,3045
20230711,122600,16562824200,3435,3435,3435,3430,2261
20230711,122500,16555068875,3435,3435,3435,3430,71
20230711,122400,16554825240,3435,3430,3435,3425,2808
20230711,122300,16545197045,3425,3425,3430,3425,5183
20230711,122200,16527445235,3425,3425,3430,3420,2235
20230711,122100,16519790965,3425,3425,3430,3420,9359
20230711,122000,16487755445,3425,3425,3430,3425,3001
20230711,121900,16477475290,3430,3430,3430,3430,166
20230711,121800,16476905910,3430,3425,3430,3425,858
20230711,121700,16473965345,3430,3435,3435,3430,349
20230711,121600,16472767530,3430,3430,3435,3430,1665
20230711,121500,16467056565,3425,3425,3430,3425,974
20230711,121400,16463717530,3425,3430,3430,3420,1213
20230711,121300,16459563505,3425,3420,3425,3420,2133
20230711,121200,16452258750,3430,3425,3430,3420,1951
20230711,121100,16445572745,3430,3430,3430,3425,847
20230711,121000,16442669920,3430,3425,3430,3420,9186
20230711,120900,16411242310,3420,3430,3430,3420,4213
20230711,120800,16396819105,3430,3425,3435,3425,1263
20230711,120700,16392486825,3430,3425,3430,3420,1659
20230711,120600,16386808490,3420,3425,3430,3420,2832
20230711,120500,16377111930,3425,3425,3430,3420,7455
20230711,120400,16351581395,3420,3420,3425,3420,1922
20230711,120300,16345008105,3420,3430,3430,3420,5222
20230711,120200,16327133130,3430,3425,3430,3425,3870
20230711,120100,16313877910,3425,3425,3430,3425,1164
20230711,120000,16309890650,3430,3420,3430,3420,3467
20230711,115900,16298023825,3420,3425,3425,3420,4106
20230711,115800,16283971885,3425,3425,3430,3420,3039
20230711,115700,16273565500,3425,3430,3430,3420,10147
20230711,115600,16238824685,3430,3425,3435,3425,869
20230711,115500,16235847150,3435,3440,3440,3425,15740
20230711,115400,16181852110,3440,3435,3445,3435,6037
20230711,115300,16161096295,3435,3435,3445,3425,8243
20230711,115200,16132796420,3435,3445,3450,3425,47603
20230711,115100,15969352815,3445,3455,3455,3445,12303
20230711,115000,15926935000,3455,3445,3455,3445,16940
20230711,114900,15868510045,3445,3425,3455,3420,33961
20230711,114800,15751914515,3425,3450,3475,3425,85326
20230711,114700,15457690855,3445,3470,3485,3440,70258
20230711,114600,15214198480,3470,3500,3515,3450,159089
20230711,114500,14659886340,3510,3535,3545,3485,192038
20230711,114400,13983941105,3545,3415,3545,3410,220716
20230711,114300,13211250075,3415,3410,3415,3410,4756
20230711,114200,13195021915,3415,3405,3415,3405,3754
20230711,114100,13182221645,3405,3405,3405,3400,742
20230711,114000,13179695160,3405,3405,3405,3405,1091
20230711,113900,13175980305,3405,3400,3405,3400,332
20230711,113800,13174851425,3405,3405,3405,3395,135
20230711,113700,13174392750,3405,3405,3405,3405,25
20230711,113600,13174307625,3405,3410,3410,3400,10189
20230711,113500,13139664065,3410,3405,3410,3405,15
20230711,113400,13139612975,3410,3405,3410,3405,1216
20230711,113300,13135472490,3405,3405,3410,3395,2816
20230711,113200,13125904670,3405,3400,3410,3400,1003
20230711,113100,13122489955,3405,3405,3405,3400,542
20230711,113000,13120644630,3400,3400,3400,3400,821
20230711,112900,13117853230,3410,3410,3410,3400,2555
20230711,112800,13109159140,3410,3395,3410,3395,4338
20230711,112700,13094399210,3395,3410,3410,3390,7107
20230711,112600,13070254935,3410,3405,3410,3390,2357
20230711,112500,13062249860,3400,3410,3410,3400,2266
20230711,112400,13054539660,3415,3425,3425,3385,37632
20230711,112300,12926281500,3425,3425,3425,3420,2106
20230711,112200,12919078965,3425,3425,3425,3420,2316
20230711,112100,12911158225,3420,3425,3425,3420,1304
20230711,112000,12906694275,3420,3420,3425,3420,1277
20230711,111900,12902321550,3420,3425,3425,3420,119
20230711,111800,12901914565,3420,3420,3425,3420,1288
20230711,111700,12897509315,3420,3420,3425,3420,848
20230711,111600,12894607135,3425,3420,3425,3415,125
20230711,111500,12894179680,3425,3420,3425,3415,4666
20230711,111400,12878236135,3425,3420,3425,3420,2888
20230711,111300,12868355375,3420,3430,3430,3420,880
20230711,111200,12865344995,3425,3425,3430,3425,1540
20230711,111100,12860070480,3430,3425,3430,3425,1839
20230711,111000,12853771890,3430,3430,3435,3425,7843
20230711,110900,12826892200,3430,3430,3430,3425,3160
20230711,110800,12816055550,3430,3435,3435,3430,3565
20230711,110700,12803827590,3430,3430,3435,3430,5317
20230711,110600,12785590235,3430,3425,3430,3425,9669
20230711,110500,12752439920,3430,3420,3430,3415,6235
20230711,110400,12731098500,3420,3405,3420,3405,6309
20230711,110300,12709552640,3410,3410,3415,3405,3953
20230711,110200,12696075555,3405,3400,3415,3390,13210
20230711,110100,12651184590,3395,3395,3410,3395,78
20230711,110000,12650919360,3395,3405,3405,3395,12667
20230711,105900,12607819430,3400,3400,3405,3400,1712
20230711,105800,12601990900,3400,3405,3410,3400,1544
20230711,105700,12596737790,3405,3410,3410,3405,2279
20230711,105600,12588977070,3410,3405,3410,3405,1057
20230711,105500,12585373365,3405,3410,3410,3400,17028
20230711,105400,12527348655,3415,3415,3415,3410,1108
20230711,105300,12523567470,3415,3410,3415,3410,1958
20230711,105200,12516890560,3415,3410,3415,3410,1429
20230711,105100,12512015130,3415,3415,3425,3410,12953
20230711,105000,12467760175,3420,3415,3430,3415,23655
20230711,104900,12386818935,3420,3410,3420,3410,4157
20230711,104800,12372626795,3415,3420,3430,3410,20889
20230711,104700,12301222855,3425,3405,3425,3400,27948
20230711,104600,12205929005,3400,3405,3410,3385,22507
20230711,104500,12129342000,3385,3380,3405,3375,14645
20230711,104400,12079653320,3380,3385,3385,3380,11383
20230711,104300,12041169690,3385,3385,3395,3385,2108
20230711,104200,12034033590,3395,3390,3400,3385,5674
20230711,104100,12014796255,3395,3390,3400,3385,5563
20230711,104000,11995926825,3385,3380,3390,3380,6890
20230711,103900,11972608300,3380,3380,3385,3380,5154
20230711,103800,11955185970,3380,3385,3385,3380,3127
20230711,103700,11944613820,3385,3380,3385,3380,1007
20230711,103600,11941207630,3380,3370,3380,3370,4911
20230711,103500,11924646590,3370,3370,3375,3365,4164
20230711,103400,11910621240,3370,3370,3380,3370,3987
20230711,103300,11897185025,3370,3380,3380,3370,9291
20230711,103200,11865853335,3375,3375,3375,3370,14014
20230711,103100,11818591715,3380,3395,3395,3380,30454
20230711,103000,11715444890,3395,3395,3405,3395,4563
20230711,102900,11699931435,3395,3400,3405,3395,5435
20230711,102800,11681454510,3395,3400,3400,3395,2516
20230711,102700,11672911620,3395,3395,3400,3395,4376
20230711,102600,11658051650,3395,3395,3400,3395,1965
20230711,102500,11651375700,3395,3400,3400,3390,18005
20230711,102400,11590213725,3400,3410,3410,3400,20786
20230711,102300,11519501215,3410,3400,3410,3400,5713
20230711,102200,11500039845,3400,3410,3410,3400,32877
20230711,102100,11388116165,3410,3420,3425,3405,37073
20230711,102000,11261606935,3425,3425,3430,3420,3779
20230711,101900,11248670165,3430,3425,3430,3425,4159
20230711,101800,11234423535,3425,3425,3430,3425,5682
20230711,101700,11214960615,3425,3430,3435,3425,1738
20230711,101600,11209000810,3430,3430,3435,3425,3401
20230711,101500,11197337445,3420,3415,3430,3415,26271
20230711,101400,11107540965,3415,3430,3430,3415,22966
20230711,101300,11028999380,3430,3420,3430,3420,6157
20230711,101200,11007915340,3425,3430,3430,3425,9226
20230711,101100,10976315110,3425,3430,3440,3425,6409
20230711,101000,10954342375,3430,3435,3440,3420,41496
20230711,100900,10812035125,3450,3450,3455,3440,19021
20230711,100800,10746557230,3450,3455,3460,3445,5385
20230711,100700,10727976345,3455,3455,3465,3450,3603
20230711,100600,10715533490,3465,3460,3465,3450,4458
20230711,100500,10700133880,3460,3455,3460,3450,4738
20230711,100400,10683754000,3455,3455,3460,3455,5477
20230711,100300,10664817725,3455,3460,3460,3455,1359
20230711,100200,10660118270,3460,3460,3460,3455,974
20230711,100100,10656752390,3460,3450,3460,3450,2040
20230711,100000,10649712015,3455,3460,3460,3450,3257
20230711,095900,10638467820,3460,3455,3460,3450,2256
20230711,095800,10630678130,3455,3450,3455,3450,3322
20230711,095700,10619210830,3455,3455,3460,3450,18045
20230711,095600,10556947235,3460,3465,3465,3455,22004
20230711,095500,10480843285,3460,3460,3470,3460,6506
20230711,095400,10458314080,3465,3465,3470,3460,10308
20230711,095300,10422607840,3465,3475,3485,3465,26086
20230711,095200,10331920265,3485,3475,3490,3470,17884
20230711,095100,10269688940,3470,3475,3475,3470,3440
20230711,095000,10257747795,3475,3475,3475,3465,4352
20230711,094900,10242650570,3470,3460,3470,3460,8663
20230711,094800,10212611215,3465,3465,3470,3460,4455
20230711,094700,10197175605,3465,3465,3470,3465,4646
20230711,094600,10181077020,3465,3465,3465,3465,2278
20230711,094500,10173183750,3465,3470,3470,3455,3133
20230711,094400,10162334955,3470,3460,3470,3455,1899
20230711,094300,10155757000,3455,3455,3460,3450,1661
20230711,094200,10150023115,3455,3460,3465,3455,12203
20230711,094100,10107797045,3465,3460,3470,3460,7787
20230711,094000,10080827725,3455,3450,3460,3445,10985
20230711,093900,10042922805,3450,3445,3460,3445,8132
20230711,093800,10014863890,3445,3445,3450,3445,7438
20230711,093700,9989238060,3450,3440,3450,3435,31610
20230711,093600,9880345925,3440,3440,3445,3435,24675
20230711,093500,9795494755,3440,3450,3455,3435,46631
20230711,093400,9634867325,3450,3455,3460,3450,21768
20230711,093300,9559696510,3460,3470,3470,3455,37355
20230711,093200,9430431365,3470,3470,3475,3465,22659
20230711,093100,9351850910,3475,3480,3480,3470,9386
20230711,093000,9319241815,3480,3475,3480,3470,15597
20230711,092900,9265015495,3470,3480,3485,3470,12151
20230711,092800,9222779590,3485,3480,3485,3475,7564
20230711,092700,9196459900,3475,3460,3480,3460,21139
20230711,092600,9123160070,3465,3480,3485,3460,53697
20230711,092500,8936873750,3480,3490,3495,3475,59713
20230711,092400,8728930230,3490,3485,3500,3480,25407
20230711,092300,8640333445,3485,3490,3515,3480,46028
20230711,092200,8479553325,3495,3485,3500,3485,17419
20230711,092100,8418724920,3485,3495,3495,3485,30735
20230711,092000,8311478875,3490,3525,3530,3490,111661
20230711,091900,7919919255,3530,3535,3540,3520,50572
20230711,091800,7741430000,3540,3525,3545,3520,63361
20230711,091700,7517458275,3535,3525,3535,3515,60725
20230711,091600,7303190055,3525,3515,3525,3510,33880
20230711,091500,7183891045,3515,3520,3530,3510,59747
20230711,091400,6973520670,3520,3535,3535,3500,114039
20230711,091300,6572658100,3535,3515,3535,3510,81808
20230711,091200,6284550820,3515,3535,3545,3500,177843
20230711,091100,5657849235,3535,3500,3580,3500,173162
20230711,091000,5044311270,3500,3510,3520,3480,73309
20230711,090900,4787404515,3520,3470,3540,3465,146802
20230711,090800,4272489815,3465,3490,3500,3465,106525
20230711,090700,3901672475,3490,3500,3505,3485,104454
20230711,090600,3536849840,3495,3530,3530,3480,194833
20230711,090500,2854383690,3515,3505,3545,3495,184845
20230711,090400,2203977180,3510,3410,3575,3400,392444
20230711,090300,831777830,3400,3415,3435,3400,81460
20230711,090200,553470015,3420,3415,3440,3405,83190
20230711,090100,268717670,3405,3380,3420,3365,37659
20230711,090000,140730555,3380,3355,3380,3355,41857