KissMeData/396300/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,205500,654067240,5440,5440,5440,5440,3241
20230711,205400,654067240,5440,5440,5440,5440,0
20230711,205300,654067240,5440,5440,5440,5440,0
20230711,205200,654067240,5440,5440,5440,5440,0
20230711,205100,654067240,5440,5440,5440,5440,0
20230711,205000,654067240,5440,5440,5440,5440,0
20230711,204900,654067240,5440,5440,5440,5440,0
20230711,204800,654067240,5440,5440,5440,5440,0
20230711,204700,654067240,5440,5440,5440,5440,0
20230711,204600,654067240,5440,5440,5440,5440,0
20230711,204500,654067240,5440,5440,5440,5440,0
20230711,204400,654067240,5440,5440,5440,5440,0
20230711,204300,654067240,5440,5440,5440,5440,0
20230711,204200,654067240,5440,5440,5440,5440,0
20230711,204100,654067240,5440,5440,5440,5440,0
20230711,204000,654067240,5440,5440,5440,5440,0
20230711,203900,654067240,5440,5440,5440,5440,0
20230711,203800,654067240,5440,5440,5440,5440,0
20230711,203700,654067240,5440,5440,5440,5440,0
20230711,203600,654067240,5440,5440,5440,5440,0
20230711,203500,654067240,5440,5440,5440,5440,0
20230711,203400,654067240,5440,5440,5440,5440,0
20230711,203300,654067240,5440,5440,5440,5440,0
20230711,203200,654067240,5440,5440,5440,5440,0
20230711,203100,654067240,5440,5440,5440,5440,0
20230711,203000,654067240,5440,5440,5440,5440,0
20230711,202900,654067240,5440,5440,5440,5440,0
20230711,202800,654067240,5440,5440,5440,5440,0
20230711,202700,654067240,5440,5440,5440,5440,0
20230711,202600,654067240,5440,5440,5440,5440,0
20230711,202500,654067240,5440,5440,5440,5440,3241
20230711,202400,654067240,5440,5440,5440,5440,0
20230711,202300,654067240,5440,5440,5440,5440,0
20230711,202200,654067240,5440,5440,5440,5440,0
20230711,202100,654067240,5440,5440,5440,5440,0
20230711,202000,654067240,5440,5440,5440,5440,0
20230711,201900,654067240,5440,5440,5440,5440,0
20230711,201800,654067240,5440,5440,5440,5440,0
20230711,201700,654067240,5440,5440,5440,5440,0
20230711,201600,654067240,5440,5440,5440,5440,0
20230711,201500,654067240,5440,5440,5440,5440,0
20230711,201400,654067240,5440,5440,5440,5440,0
20230711,201300,654067240,5440,5440,5440,5440,0
20230711,201200,654067240,5440,5440,5440,5440,0
20230711,201100,654067240,5440,5440,5440,5440,0
20230711,201000,654067240,5440,5440,5440,5440,0
20230711,200900,654067240,5440,5440,5440,5440,0
20230711,200800,654067240,5440,5440,5440,5440,0
20230711,200700,654067240,5440,5440,5440,5440,0
20230711,200600,654067240,5440,5440,5440,5440,0
20230711,200500,654067240,5440,5440,5440,5440,0
20230711,200400,654067240,5440,5440,5440,5440,0
20230711,200300,654067240,5440,5440,5440,5440,0
20230711,200200,654067240,5440,5440,5440,5440,0
20230711,200100,654067240,5440,5440,5440,5440,0
20230711,200000,654067240,5440,5440,5440,5440,0
20230711,195900,654067240,5440,5440,5440,5440,0
20230711,195800,654067240,5440,5440,5440,5440,0
20230711,195700,654067240,5440,5440,5440,5440,0
20230711,195600,654067240,5440,5440,5440,5440,0
20230711,195500,654067240,5440,5440,5440,5440,3241
20230711,195400,654067240,5440,5440,5440,5440,0
20230711,195300,654067240,5440,5440,5440,5440,0
20230711,195200,654067240,5440,5440,5440,5440,0
20230711,195100,654067240,5440,5440,5440,5440,0
20230711,195000,654067240,5440,5440,5440,5440,0
20230711,194900,654067240,5440,5440,5440,5440,0
20230711,194800,654067240,5440,5440,5440,5440,0
20230711,194700,654067240,5440,5440,5440,5440,0
20230711,194600,654067240,5440,5440,5440,5440,0
20230711,194500,654067240,5440,5440,5440,5440,0
20230711,194400,654067240,5440,5440,5440,5440,0
20230711,194300,654067240,5440,5440,5440,5440,0
20230711,194200,654067240,5440,5440,5440,5440,0
20230711,194100,654067240,5440,5440,5440,5440,0
20230711,194000,654067240,5440,5440,5440,5440,0
20230711,193900,654067240,5440,5440,5440,5440,0
20230711,193800,654067240,5440,5440,5440,5440,0
20230711,193700,654067240,5440,5440,5440,5440,0
20230711,193600,654067240,5440,5440,5440,5440,0
20230711,193500,654067240,5440,5440,5440,5440,0
20230711,193400,654067240,5440,5440,5440,5440,0
20230711,193300,654067240,5440,5440,5440,5440,0
20230711,193200,654067240,5440,5440,5440,5440,0
20230711,193100,654067240,5440,5440,5440,5440,0
20230711,193000,654067240,5440,5440,5440,5440,0
20230711,192900,654067240,5440,5440,5440,5440,0
20230711,192800,654067240,5440,5440,5440,5440,0
20230711,192700,654067240,5440,5440,5440,5440,0
20230711,192600,654067240,5440,5440,5440,5440,0
20230711,192500,654067240,5440,5440,5440,5440,3241
20230711,192400,654067240,5440,5440,5440,5440,0
20230711,192300,654067240,5440,5440,5440,5440,0
20230711,192200,654067240,5440,5440,5440,5440,0
20230711,192100,654067240,5440,5440,5440,5440,0
20230711,192000,654067240,5440,5440,5440,5440,0
20230711,191900,654067240,5440,5440,5440,5440,0
20230711,191800,654067240,5440,5440,5440,5440,0
20230711,191700,654067240,5440,5440,5440,5440,0
20230711,191600,654067240,5440,5440,5440,5440,0
20230711,191500,654067240,5440,5440,5440,5440,0
20230711,191400,654067240,5440,5440,5440,5440,0
20230711,191300,654067240,5440,5440,5440,5440,0
20230711,191200,654067240,5440,5440,5440,5440,0
20230711,191100,654067240,5440,5440,5440,5440,0
20230711,191000,654067240,5440,5440,5440,5440,0
20230711,190900,654067240,5440,5440,5440,5440,0
20230711,190800,654067240,5440,5440,5440,5440,0
20230711,190700,654067240,5440,5440,5440,5440,0
20230711,190600,654067240,5440,5440,5440,5440,0
20230711,190500,654067240,5440,5440,5440,5440,0
20230711,190400,654067240,5440,5440,5440,5440,0
20230711,190300,654067240,5440,5440,5440,5440,0
20230711,190200,654067240,5440,5440,5440,5440,0
20230711,190100,654067240,5440,5440,5440,5440,0
20230711,190000,654067240,5440,5440,5440,5440,0
20230711,185900,654067240,5440,5440,5440,5440,0
20230711,185800,654067240,5440,5440,5440,5440,0
20230711,185700,654067240,5440,5440,5440,5440,0
20230711,185600,654067240,5440,5440,5440,5440,0
20230711,185500,654067240,5440,5440,5440,5440,3241
20230711,185400,654067240,5440,5440,5440,5440,0
20230711,185300,654067240,5440,5440,5440,5440,0
20230711,185200,654067240,5440,5440,5440,5440,0
20230711,185100,654067240,5440,5440,5440,5440,0
20230711,185000,654067240,5440,5440,5440,5440,0
20230711,184900,654067240,5440,5440,5440,5440,0
20230711,184800,654067240,5440,5440,5440,5440,0
20230711,184700,654067240,5440,5440,5440,5440,0
20230711,184600,654067240,5440,5440,5440,5440,0
20230711,184500,654067240,5440,5440,5440,5440,0
20230711,184400,654067240,5440,5440,5440,5440,0
20230711,184300,654067240,5440,5440,5440,5440,0
20230711,184200,654067240,5440,5440,5440,5440,0
20230711,184100,654067240,5440,5440,5440,5440,0
20230711,184000,654067240,5440,5440,5440,5440,0
20230711,183900,654067240,5440,5440,5440,5440,0
20230711,183800,654067240,5440,5440,5440,5440,0
20230711,183700,654067240,5440,5440,5440,5440,0
20230711,183600,654067240,5440,5440,5440,5440,0
20230711,183500,654067240,5440,5440,5440,5440,0
20230711,183400,654067240,5440,5440,5440,5440,0
20230711,183300,654067240,5440,5440,5440,5440,0
20230711,183200,654067240,5440,5440,5440,5440,0
20230711,183100,654067240,5440,5440,5440,5440,0
20230711,183000,654067240,5440,5440,5440,5440,0
20230711,182900,654067240,5440,5440,5440,5440,0
20230711,182800,654067240,5440,5440,5440,5440,0
20230711,182700,654067240,5440,5440,5440,5440,0
20230711,182600,654067240,5440,5440,5440,5440,0
20230711,182500,654067240,5440,5440,5440,5440,3241
20230711,182400,654067240,5440,5440,5440,5440,0
20230711,182300,654067240,5440,5440,5440,5440,0
20230711,182200,654067240,5440,5440,5440,5440,0
20230711,182100,654067240,5440,5440,5440,5440,0
20230711,182000,654067240,5440,5440,5440,5440,0
20230711,181900,654067240,5440,5440,5440,5440,0
20230711,181800,654067240,5440,5440,5440,5440,0
20230711,181700,654067240,5440,5440,5440,5440,0
20230711,181600,654067240,5440,5440,5440,5440,0
20230711,181500,654067240,5440,5440,5440,5440,0
20230711,181400,654067240,5440,5440,5440,5440,0
20230711,181300,654067240,5440,5440,5440,5440,0
20230711,181200,654067240,5440,5440,5440,5440,0
20230711,181100,654067240,5440,5440,5440,5440,0
20230711,181000,654067240,5440,5440,5440,5440,0
20230711,180900,654067240,5440,5440,5440,5440,0
20230711,180800,654067240,5440,5440,5440,5440,0
20230711,180700,654067240,5440,5440,5440,5440,0
20230711,180600,654067240,5440,5440,5440,5440,0
20230711,180500,654067240,5440,5440,5440,5440,0
20230711,180400,654067240,5440,5440,5440,5440,0
20230711,180300,654067240,5440,5440,5440,5440,0
20230711,180200,654067240,5440,5440,5440,5440,0
20230711,180100,654067240,5440,5440,5440,5440,0
20230711,180000,654067240,5440,5440,5440,5440,0
20230711,175900,654067240,5440,5440,5440,5440,0
20230711,175800,654067240,5440,5440,5440,5440,0
20230711,175700,654067240,5440,5440,5440,5440,0
20230711,175600,654067240,5440,5440,5440,5440,0
20230711,175500,654067240,5440,5440,5440,5440,3241
20230711,175400,654067240,5440,5440,5440,5440,0
20230711,175300,654067240,5440,5440,5440,5440,0
20230711,175200,654067240,5440,5440,5440,5440,0
20230711,175100,654067240,5440,5440,5440,5440,0
20230711,175000,654067240,5440,5440,5440,5440,0
20230711,174900,654067240,5440,5440,5440,5440,0
20230711,174800,654067240,5440,5440,5440,5440,0
20230711,174700,654067240,5440,5440,5440,5440,0
20230711,174600,654067240,5440,5440,5440,5440,0
20230711,174500,654067240,5440,5440,5440,5440,0
20230711,174400,654067240,5440,5440,5440,5440,0
20230711,174300,654067240,5440,5440,5440,5440,0
20230711,174200,654067240,5440,5440,5440,5440,0
20230711,174100,654067240,5440,5440,5440,5440,0
20230711,174000,654067240,5440,5440,5440,5440,0
20230711,173900,654067240,5440,5440,5440,5440,0
20230711,173800,654067240,5440,5440,5440,5440,0
20230711,173700,654067240,5440,5440,5440,5440,0
20230711,173600,654067240,5440,5440,5440,5440,0
20230711,173500,654067240,5440,5440,5440,5440,0
20230711,173400,654067240,5440,5440,5440,5440,0
20230711,173300,654067240,5440,5440,5440,5440,0
20230711,173200,654067240,5440,5440,5440,5440,0
20230711,173100,654067240,5440,5440,5440,5440,0
20230711,173000,654067240,5440,5440,5440,5440,0
20230711,172900,654067240,5440,5440,5440,5440,0
20230711,172800,654067240,5440,5440,5440,5440,0
20230711,172700,654067240,5440,5440,5440,5440,0
20230711,172600,654067240,5440,5440,5440,5440,0
20230711,172500,654067240,5440,5440,5440,5440,3241
20230711,172400,654067240,5440,5440,5440,5440,0
20230711,172300,654067240,5440,5440,5440,5440,0
20230711,172200,654067240,5440,5440,5440,5440,0
20230711,172100,654067240,5440,5440,5440,5440,0
20230711,172000,654067240,5440,5440,5440,5440,0
20230711,171900,654067240,5440,5440,5440,5440,0
20230711,171800,654067240,5440,5440,5440,5440,0
20230711,171700,654067240,5440,5440,5440,5440,0
20230711,171600,654067240,5440,5440,5440,5440,0
20230711,171500,654067240,5440,5440,5440,5440,0
20230711,171400,654067240,5440,5440,5440,5440,0
20230711,171300,654067240,5440,5440,5440,5440,0
20230711,171200,654067240,5440,5440,5440,5440,0
20230711,171100,654067240,5440,5440,5440,5440,0
20230711,171000,654067240,5440,5440,5440,5440,0
20230711,170900,654067240,5440,5440,5440,5440,0
20230711,170800,654067240,5440,5440,5440,5440,0
20230711,170700,654067240,5440,5440,5440,5440,0
20230711,170600,654067240,5440,5440,5440,5440,0
20230711,170500,654067240,5440,5440,5440,5440,0
20230711,170400,654067240,5440,5440,5440,5440,0
20230711,170300,654067240,5440,5440,5440,5440,0
20230711,170200,654067240,5440,5440,5440,5440,0
20230711,170100,654067240,5440,5440,5440,5440,0
20230711,170000,654067240,5440,5440,5440,5440,0
20230711,165900,654067240,5440,5440,5440,5440,0
20230711,165800,654067240,5440,5440,5440,5440,0
20230711,165700,654067240,5440,5440,5440,5440,0
20230711,165600,654067240,5440,5440,5440,5440,0
20230711,165500,654067240,5440,5440,5440,5440,3241
20230711,165400,654067240,5440,5440,5440,5440,0
20230711,165300,654067240,5440,5440,5440,5440,0
20230711,165200,654067240,5440,5440,5440,5440,0
20230711,165100,654067240,5440,5440,5440,5440,0
20230711,165000,654067240,5440,5440,5440,5440,0
20230711,164900,654067240,5440,5440,5440,5440,0
20230711,164800,654067240,5440,5440,5440,5440,0
20230711,164700,654067240,5440,5440,5440,5440,0
20230711,164600,654067240,5440,5440,5440,5440,0
20230711,164500,654067240,5440,5440,5440,5440,0
20230711,164400,654067240,5440,5440,5440,5440,0
20230711,164300,654067240,5440,5440,5440,5440,0
20230711,164200,654067240,5440,5440,5440,5440,0
20230711,164100,654067240,5440,5440,5440,5440,0
20230711,164000,654067240,5440,5440,5440,5440,0
20230711,163900,654067240,5440,5440,5440,5440,0
20230711,163800,654067240,5440,5440,5440,5440,0
20230711,163700,654067240,5440,5440,5440,5440,0
20230711,163600,654067240,5440,5440,5440,5440,0
20230711,163500,654067240,5440,5440,5440,5440,0
20230711,163400,654067240,5440,5440,5440,5440,0
20230711,163300,654067240,5440,5440,5440,5440,0
20230711,163200,654067240,5440,5440,5440,5440,0
20230711,163100,654067240,5440,5440,5440,5440,0
20230711,163000,654067240,5440,5440,5440,5440,0
20230711,162900,654067240,5440,5440,5440,5440,0
20230711,162800,654067240,5440,5440,5440,5440,0
20230711,162700,654067240,5440,5440,5440,5440,0
20230711,162600,654067240,5440,5440,5440,5440,0
20230711,162500,654067240,5440,5440,5440,5440,3241
20230711,162400,654067240,5440,5440,5440,5440,0
20230711,162300,654067240,5440,5440,5440,5440,0
20230711,162200,654067240,5440,5440,5440,5440,0
20230711,162100,654067240,5440,5440,5440,5440,0
20230711,162000,654067240,5440,5440,5440,5440,0
20230711,161900,654067240,5440,5440,5440,5440,0
20230711,161800,654067240,5440,5440,5440,5440,0
20230711,161700,654067240,5440,5440,5440,5440,0
20230711,161600,654067240,5440,5440,5440,5440,0
20230711,161500,654067240,5440,5440,5440,5440,0
20230711,161400,654067240,5440,5440,5440,5440,0
20230711,161300,654067240,5440,5440,5440,5440,0
20230711,161200,654067240,5440,5440,5440,5440,0
20230711,161100,654067240,5440,5440,5440,5440,0
20230711,161000,654067240,5440,5440,5440,5440,0
20230711,160900,654067240,5440,5440,5440,5440,0
20230711,160800,654067240,5440,5440,5440,5440,0
20230711,160700,654067240,5440,5440,5440,5440,0
20230711,160600,654067240,5440,5440,5440,5440,0
20230711,160500,654067240,5440,5440,5440,5440,0
20230711,160400,654067240,5440,5440,5440,5440,0
20230711,160300,654067240,5440,5440,5440,5440,0
20230711,160200,654067240,5440,5440,5440,5440,0
20230711,160100,654067240,5440,5440,5440,5440,0
20230711,160000,654067240,5440,5440,5440,5440,0
20230711,155900,654067240,5440,5440,5440,5440,0
20230711,155800,654067240,5440,5440,5440,5440,0
20230711,155700,654067240,5440,5440,5440,5440,0
20230711,155600,654067240,5440,5440,5440,5440,0
20230711,155500,654067240,5440,5440,5440,5440,3241
20230711,155400,654067240,5440,5440,5440,5440,0
20230711,155300,654067240,5440,5440,5440,5440,0
20230711,155200,654067240,5440,5440,5440,5440,0
20230711,155100,654067240,5440,5440,5440,5440,0
20230711,155000,654067240,5440,5440,5440,5440,0
20230711,154900,654067240,5440,5440,5440,5440,0
20230711,154800,654067240,5440,5440,5440,5440,0
20230711,154700,654067240,5440,5440,5440,5440,0
20230711,154600,654067240,5440,5440,5440,5440,0
20230711,154500,654067240,5440,5440,5440,5440,0
20230711,154400,654067240,5440,5440,5440,5440,0
20230711,154300,654067240,5440,5440,5440,5440,0
20230711,154200,654067240,5440,5440,5440,5440,0
20230711,154100,654067240,5440,5440,5440,5440,0
20230711,154000,654067240,5440,5440,5440,5440,0
20230711,153900,654067240,5440,5440,5440,5440,0
20230711,153800,654067240,5440,5440,5440,5440,0
20230711,153700,654067240,5440,5440,5440,5440,0
20230711,153600,654067240,5440,5440,5440,5440,0
20230711,153500,654067240,5440,5440,5440,5440,0
20230711,153400,654067240,5440,5440,5440,5440,0
20230711,153300,654067240,5440,5440,5440,5440,0
20230711,153200,654067240,5440,5440,5440,5440,0
20230711,153100,654067240,5440,5440,5440,5440,0
20230711,153000,654067240,5440,5440,5440,5440,3241
20230711,152900,636436200,5440,5440,5440,5440,0
20230711,152800,636436200,5440,5440,5440,5440,0
20230711,152700,636436200,5440,5440,5440,5440,0
20230711,152600,636436200,5440,5440,5440,5440,0
20230711,152500,636436200,5440,5440,5440,5440,0
20230711,152400,636436200,5440,5440,5440,5440,0
20230711,152300,636436200,5440,5440,5440,5440,0
20230711,152200,636436200,5440,5440,5440,5440,0
20230711,152100,636436200,5440,5440,5440,5440,0
20230711,152000,636436200,5440,5440,5440,5440,0
20230711,151900,636436200,5440,5440,5440,5430,123
20230711,151800,635767090,5440,5440,5440,5440,390
20230711,151700,633645490,5450,5440,5450,5440,74
20230711,151600,633242920,5440,5440,5450,5440,170
20230711,151500,632316650,5440,5450,5450,5440,466
20230711,151400,629778650,5450,5450,5450,5450,0
20230711,151300,629778650,5450,5440,5450,5440,456
20230711,151200,627297980,5440,5440,5440,5440,965
20230711,151100,622048380,5440,5430,5440,5430,3742
20230711,151000,601712340,5430,5430,5430,5430,18
20230711,150900,601614600,5410,5410,5410,5410,0
20230711,150800,601614600,5410,5420,5420,5410,395
20230711,150700,599477640,5420,5420,5420,5420,300
20230711,150600,597851640,5420,5420,5420,5420,10
20230711,150500,597797440,5420,5420,5420,5420,0
20230711,150400,597797440,5420,5420,5420,5420,0
20230711,150300,597797440,5420,5420,5420,5420,500
20230711,150200,595087440,5420,5420,5420,5420,587
20230711,150100,591905900,5420,5420,5420,5420,23
20230711,150000,591781240,5420,5420,5420,5420,0
20230711,145900,591781240,5420,5420,5420,5420,119
20230711,145800,591136260,5430,5430,5430,5430,5
20230711,145700,591109110,5430,5420,5430,5420,25
20230711,145600,590973510,5420,5420,5420,5420,300
20230711,145500,589347510,5420,5430,5430,5420,201
20230711,145400,588258080,5420,5420,5420,5420,0
20230711,145300,588258080,5420,5420,5420,5420,0
20230711,145200,588258080,5420,5420,5420,5420,5
20230711,145100,588230980,5420,5420,5420,5420,109
20230711,145000,587640200,5420,5420,5420,5420,5
20230711,144900,587613100,5410,5410,5410,5410,0
20230711,144800,587613100,5410,5420,5420,5410,2
20230711,144700,587602270,5420,5420,5420,5420,5
20230711,144600,587575170,5410,5410,5410,5410,0
20230711,144500,587575170,5410,5410,5410,5410,40
20230711,144400,587358770,5420,5420,5420,5420,510
20230711,144300,584594570,5420,5420,5420,5420,40
20230711,144200,584377770,5420,5420,5420,5420,0
20230711,144100,584377770,5420,5420,5420,5420,30
20230711,144000,584215170,5400,5400,5400,5400,0
20230711,143900,584215170,5400,5400,5400,5400,0
20230711,143800,584215170,5400,5400,5400,5400,2
20230711,143700,584204370,5420,5420,5420,5420,1
20230711,143600,584198950,5410,5410,5410,5410,499
20230711,143500,581499360,5400,5400,5400,5400,1
20230711,143400,581493960,5400,5410,5410,5400,201
20230711,143300,580408550,5410,5410,5410,5410,231
20230711,143200,579158840,5410,5410,5410,5410,1
20230711,143100,579153430,5400,5400,5400,5400,150
20230711,143000,578343430,5400,5420,5420,5400,8
20230711,142900,578300090,5420,5420,5420,5420,50
20230711,142800,578029090,5420,5420,5420,5420,0
20230711,142700,578029090,5420,5420,5420,5420,1
20230711,142600,578023670,5400,5400,5400,5400,20
20230711,142500,577915670,5400,5400,5400,5400,600
20230711,142400,574675670,5400,5400,5400,5400,588
20230711,142300,571500470,5400,5400,5400,5400,0
20230711,142200,571500470,5400,5400,5400,5400,1000
20230711,142100,566100470,5400,5400,5400,5400,2002
20230711,142000,555289670,5400,5410,5410,5400,108
20230711,141900,554705470,5420,5420,5420,5420,0
20230711,141800,554705470,5420,5420,5420,5420,0
20230711,141700,554705470,5420,5420,5420,5420,3
20230711,141600,554689210,5410,5410,5410,5400,786
20230711,141500,550437890,5410,5410,5410,5410,0
20230711,141400,550437890,5410,5410,5410,5410,100
20230711,141300,549896890,5410,5410,5410,5410,201
20230711,141200,548809480,5420,5410,5420,5410,11
20230711,141100,548749890,5420,5430,5430,5410,366
20230711,141000,546766160,5420,5420,5420,5420,0
20230711,140900,546766160,5420,5420,5420,5420,0
20230711,140800,546766160,5420,5420,5420,5420,0
20230711,140700,546766160,5420,5420,5420,5420,0
20230711,140600,546766160,5420,5420,5420,5420,0
20230711,140500,546766160,5420,5420,5420,5420,403
20230711,140400,544581900,5420,5430,5430,5420,23
20230711,140300,544457210,5410,5410,5410,5410,0
20230711,140200,544457210,5410,5410,5410,5410,0
20230711,140100,544457210,5410,5410,5410,5410,1
20230711,140000,544451800,5400,5410,5410,5400,1900
20230711,135900,534189370,5410,5410,5410,5410,0
20230711,135800,534189370,5410,5410,5410,5410,400
20230711,135700,532025370,5410,5410,5410,5410,0
20230711,135600,532025370,5410,5410,5410,5410,0
20230711,135500,532025370,5410,5430,5430,5410,380
20230711,135400,529963570,5430,5430,5430,5430,0
20230711,135300,529963570,5430,5430,5430,5430,0
20230711,135200,529963570,5430,5430,5430,5430,0
20230711,135100,529963570,5430,5430,5430,5430,0
20230711,135000,529963570,5430,5430,5430,5430,0
20230711,134900,529963570,5430,5430,5430,5430,959
20230711,134800,524756200,5430,5430,5430,5430,0
20230711,134700,524756200,5430,5430,5430,5430,9
20230711,134600,524707330,5430,5430,5430,5430,17
20230711,134500,524615020,5410,5410,5420,5410,1581
20230711,134400,516061800,5410,5420,5420,5410,4528
20230711,134300,491520070,5420,5420,5420,5420,0
20230711,134200,491520070,5420,5420,5420,5420,60
20230711,134100,491194870,5420,5420,5420,5420,0
20230711,134000,491194870,5420,5420,5420,5420,1
20230711,133900,491189450,5430,5430,5430,5430,300
20230711,133800,489560450,5430,5430,5430,5430,1
20230711,133700,489555020,5430,5430,5430,5430,0
20230711,133600,489555020,5430,5430,5430,5430,0
20230711,133500,489555020,5430,5430,5430,5430,200
20230711,133400,488469020,5430,5430,5430,5430,775
20230711,133300,484260770,5430,5430,5430,5430,1134
20230711,133200,478103150,5430,5430,5430,5430,0
20230711,133100,478103150,5430,5430,5430,5430,212
20230711,133000,476951990,5440,5440,5440,5440,105
20230711,132900,476380790,5440,5430,5440,5430,1466
20230711,132800,468409340,5420,5420,5420,5420,0
20230711,132700,468409340,5420,5430,5430,5420,365
20230711,132600,466427490,5420,5420,5420,5420,0
20230711,132500,466427490,5420,5420,5420,5420,0
20230711,132400,466427490,5420,5420,5420,5420,0
20230711,132300,466427490,5420,5420,5420,5420,0
20230711,132200,466427490,5420,5420,5420,5420,0
20230711,132100,466427490,5420,5420,5420,5420,128
20230711,132000,465733730,5420,5420,5420,5420,1
20230711,131900,465728310,5440,5440,5440,5440,0
20230711,131800,465728310,5440,5440,5440,5440,0
20230711,131700,465728310,5440,5440,5440,5440,0
20230711,131600,465728310,5440,5440,5440,5440,30
20230711,131500,465565110,5440,5430,5440,5420,21
20230711,131400,465451220,5440,5440,5440,5440,500
20230711,131300,462731220,5440,5420,5440,5420,2
20230711,131200,462720360,5430,5430,5430,5430,0
20230711,131100,462720360,5430,5430,5430,5430,362
20230711,131000,460754700,5430,5430,5430,5430,138
20230711,130900,460005360,5430,5430,5430,5430,100
20230711,130800,459462360,5430,5430,5430,5430,200
20230711,130700,458376360,5440,5450,5450,5440,58
20230711,130600,458060340,5450,5450,5450,5440,23
20230711,130500,457935010,5440,5440,5440,5440,0
20230711,130400,457935010,5440,5440,5440,5440,0
20230711,130300,457935010,5440,5440,5440,5440,0
20230711,130200,457935010,5440,5440,5440,5440,200
20230711,130100,456847010,5430,5430,5430,5430,0
20230711,130000,456847010,5430,5440,5440,5430,709
20230711,125900,452990060,5430,5430,5430,5430,0
20230711,125800,452990060,5430,5430,5430,5430,1
20230711,125700,452984630,5430,5430,5430,5430,118
20230711,125600,452343890,5430,5430,5430,5430,0
20230711,125500,452343890,5430,5430,5430,5430,177
20230711,125400,451382780,5430,5430,5430,5430,14
20230711,125300,451306760,5440,5440,5440,5440,16
20230711,125200,451219720,5440,5430,5440,5430,1216
20230711,125100,444605680,5420,5430,5430,5420,110
20230711,125000,444008480,5430,5440,5440,5430,15
20230711,124900,443926980,5430,5430,5430,5430,0
20230711,124800,443926980,5430,5430,5430,5430,9
20230711,124700,443878110,5430,5430,5430,5430,20
20230711,124600,443769510,5430,5430,5440,5430,279
20230711,124500,442254530,5430,5420,5430,5410,6826
20230711,124400,405262600,5430,5430,5430,5430,0
20230711,124300,405262600,5430,5430,5430,5430,26
20230711,124200,405121420,5430,5430,5430,5430,96
20230711,124100,404600140,5430,5430,5430,5430,1
20230711,124000,404594710,5430,5440,5440,5430,2
20230711,123900,404583840,5440,5440,5440,5440,1
20230711,123800,404578400,5420,5440,5440,5420,18
20230711,123700,404480780,5440,5440,5440,5440,150
20230711,123600,403664780,5440,5410,5440,5410,661
20230711,123500,400077540,5410,5410,5410,5410,0
20230711,123400,400077540,5410,5410,5410,5410,55
20230711,123300,399779990,5410,5410,5410,5410,0
20230711,123200,399779990,5410,5410,5410,5410,18
20230711,123100,399682610,5410,5410,5410,5410,60
20230711,123000,399358010,5410,5410,5410,5410,0
20230711,122900,399358010,5410,5410,5410,5410,0
20230711,122800,399358010,5410,5410,5410,5410,1
20230711,122700,399352600,5430,5430,5430,5430,0
20230711,122600,399352600,5430,5430,5430,5430,100
20230711,122500,398809600,5430,5430,5430,5430,2
20230711,122400,398798740,5430,5430,5430,5430,0
20230711,122300,398798740,5430,5430,5430,5430,0
20230711,122200,398798740,5430,5430,5430,5430,16
20230711,122100,398711860,5430,5430,5430,5430,0
20230711,122000,398711860,5430,5430,5430,5430,0
20230711,121900,398711860,5430,5430,5430,5430,0
20230711,121800,398711860,5430,5420,5430,5420,103
20230711,121700,398153570,5430,5430,5430,5430,1
20230711,121600,398148140,5420,5420,5420,5420,0
20230711,121500,398148140,5420,5430,5430,5420,2
20230711,121400,398137290,5420,5420,5420,5420,1
20230711,121300,398131870,5430,5430,5430,5430,11
20230711,121200,398072140,5430,5430,5430,5430,4
20230711,121100,398050420,5430,5430,5430,5430,0
20230711,121000,398050420,5430,5430,5430,5430,9
20230711,120900,398001550,5420,5420,5420,5420,700
20230711,120800,394207550,5420,5420,5420,5420,0
20230711,120700,394207550,5420,5430,5430,5420,14
20230711,120600,394131540,5420,5420,5420,5420,3
20230711,120500,394115280,5420,5420,5420,5420,1
20230711,120400,394109860,5420,5420,5420,5420,331
20230711,120300,392315840,5420,5420,5420,5420,18
20230711,120200,392218280,5420,5420,5420,5420,57
20230711,120100,391909340,5420,5420,5420,5420,1
20230711,120000,391903920,5420,5420,5420,5420,0
20230711,115900,391903920,5420,5420,5420,5420,238
20230711,115800,390613960,5420,5430,5430,5420,5
20230711,115700,390586840,5440,5440,5440,5440,2
20230711,115600,390575960,5440,5440,5440,5440,0
20230711,115500,390575960,5440,5430,5440,5420,611
20230711,115400,387264220,5430,5430,5430,5430,190
20230711,115300,386232520,5430,5430,5430,5430,0
20230711,115200,386232520,5430,5440,5440,5430,103
20230711,115100,385673200,5420,5420,5420,5420,36
20230711,115000,385478080,5420,5420,5420,5420,64
20230711,114900,385131200,5430,5430,5430,5430,0
20230711,114800,385131200,5430,5430,5430,5430,2041
20230711,114700,374048570,5430,5430,5430,5430,0
20230711,114600,374048570,5430,5430,5430,5430,250
20230711,114500,372691070,5430,5430,5430,5430,0
20230711,114400,372691070,5430,5410,5430,5410,244
20230711,114300,371366210,5410,5410,5410,5410,960
20230711,114200,366172610,5400,5420,5420,5400,3772
20230711,114100,345765670,5430,5430,5430,5430,0
20230711,114000,345765670,5430,5430,5430,5430,1
20230711,113900,345760240,5420,5420,5420,5420,289
20230711,113800,344193860,5410,5410,5410,5410,100
20230711,113700,343652860,5420,5420,5420,5420,0
20230711,113600,343652860,5420,5420,5420,5420,61
20230711,113500,343322240,5420,5420,5420,5420,50
20230711,113400,343051240,5430,5430,5430,5430,20
20230711,113300,342942640,5420,5420,5420,5420,0
20230711,113200,342942640,5420,5410,5420,5410,694
20230711,113100,339187060,5410,5410,5410,5410,0
20230711,113000,339187060,5410,5410,5410,5410,0
20230711,112900,339187060,5410,5380,5410,5380,901
20230711,112800,334339650,5380,5390,5390,5380,530
20230711,112700,331486540,5390,5410,5410,5390,312
20230711,112600,329804760,5390,5400,5410,5390,632
20230711,112500,326395910,5410,5410,5410,5410,61
20230711,112400,326065900,5420,5410,5420,5410,310
20230711,112300,324388790,5410,5410,5410,5410,0
20230711,112200,324388790,5410,5420,5420,5410,51
20230711,112100,324112380,5420,5420,5420,5420,1
20230711,112000,324106960,5400,5400,5400,5400,1
20230711,111900,324101560,5420,5420,5420,5420,0
20230711,111800,324101560,5420,5420,5420,5420,3
20230711,111700,324085300,5420,5420,5420,5420,0
20230711,111600,324085300,5420,5420,5420,5420,0
20230711,111500,324085300,5420,5420,5420,5420,0
20230711,111400,324085300,5420,5420,5420,5420,1
20230711,111300,324079880,5390,5400,5400,5390,535
20230711,111200,321193100,5400,5400,5400,5400,0
20230711,111100,321193100,5400,5400,5400,5400,306
20230711,111000,319540700,5400,5400,5400,5400,3
20230711,110900,319524500,5400,5400,5400,5400,1
20230711,110800,319519100,5400,5400,5400,5400,0
20230711,110700,319519100,5400,5410,5410,5400,305
20230711,110600,317870670,5420,5430,5430,5420,29
20230711,110500,317713480,5420,5420,5420,5420,427
20230711,110400,315399140,5410,5410,5410,5410,37
20230711,110300,315198970,5410,5420,5420,5410,143
20230711,110200,314425330,5410,5410,5410,5410,0
20230711,110100,314425330,5410,5410,5420,5410,5
20230711,110000,314398250,5410,5410,5420,5410,52
20230711,105900,314116430,5420,5420,5420,5420,0
20230711,105800,314116430,5420,5410,5420,5410,13
20230711,105700,314045980,5420,5420,5420,5420,10
20230711,105600,313991780,5410,5410,5410,5410,21
20230711,105500,313878170,5410,5400,5410,5400,2
20230711,105400,313867360,5420,5420,5420,5420,0
20230711,105300,313867360,5420,5420,5420,5420,200
20230711,105200,312783360,5420,5420,5420,5420,5
20230711,105100,312756260,5420,5420,5420,5420,10
20230711,105000,312702060,5420,5420,5420,5420,11
20230711,104900,312642440,5430,5410,5430,5410,500
20230711,104800,309930400,5380,5390,5390,5380,106
20230711,104700,309359830,5410,5390,5410,5380,121
20230711,104600,308707750,5410,5400,5410,5400,1038
20230711,104500,303101740,5380,5410,5410,5380,130
20230711,104400,302399320,5410,5410,5410,5410,0
20230711,104300,302399320,5410,5410,5410,5410,80
20230711,104200,301966520,5410,5410,5410,5410,10
20230711,104100,301912420,5410,5410,5410,5410,103
20230711,104000,301355190,5390,5390,5390,5390,1233
20230711,103900,294709320,5390,5400,5400,5390,1003
20230711,103800,289302050,5400,5400,5400,5400,390
20230711,103700,287196050,5410,5410,5410,5410,1
20230711,103600,287190640,5410,5420,5420,5410,505
20230711,103500,284458540,5420,5420,5420,5420,0
20230711,103400,284458540,5420,5420,5420,5420,5
20230711,103300,284431440,5410,5430,5430,5410,8
20230711,103200,284388060,5430,5410,5430,5410,700
20230711,103100,280598110,5400,5400,5400,5400,1
20230711,103000,280592710,5400,5400,5400,5400,15
20230711,102900,280511710,5410,5410,5410,5410,55
20230711,102800,280214160,5420,5420,5420,5420,640
20230711,102700,276745360,5430,5430,5430,5430,0
20230711,102600,276745360,5430,5430,5430,5430,155
20230711,102500,275903710,5430,5400,5430,5400,850
20230711,102400,271298710,5400,5400,5400,5400,2501
20230711,102300,257793310,5400,5400,5400,5400,510
20230711,102200,255039310,5400,5430,5430,5400,1447
20230711,102100,247205940,5430,5410,5430,5410,2500
20230711,102000,233630980,5410,5430,5430,5410,13
20230711,101900,233560450,5430,5420,5430,5420,510
20230711,101800,230796150,5430,5430,5430,5430,110
20230711,101700,230198850,5420,5420,5420,5420,200
20230711,101600,229114850,5430,5420,5430,5410,1810
20230711,101500,219320550,5420,5420,5420,5410,302
20230711,101400,217683720,5420,5420,5420,5420,0
20230711,101300,217683720,5420,5420,5420,5410,27
20230711,101200,217537440,5430,5430,5430,5430,0
20230711,101100,217537440,5430,5430,5430,5430,0
20230711,101000,217537440,5430,5440,5440,5420,286
20230711,100900,215984140,5440,5440,5440,5440,10
20230711,100800,215929740,5440,5440,5440,5440,52
20230711,100700,215646860,5440,5440,5440,5440,200
20230711,100600,214558860,5420,5420,5420,5420,300
20230711,100500,212932860,5420,5420,5420,5420,0
20230711,100400,212932860,5420,5420,5420,5420,3
20230711,100300,212916600,5420,5420,5420,5420,192
20230711,100200,211875960,5420,5420,5420,5420,114
20230711,100100,211258080,5440,5440,5440,5440,0
20230711,100000,211258080,5440,5440,5440,5440,98
20230711,095900,210724960,5440,5440,5440,5440,74
20230711,095800,210322400,5440,5440,5440,5440,10
20230711,095700,210268000,5450,5450,5450,5450,40
20230711,095600,210050000,5450,5450,5450,5450,45
20230711,095500,209804750,5450,5450,5450,5450,82
20230711,095400,209357850,5450,5450,5450,5450,0
20230711,095300,209357850,5450,5440,5450,5440,723
20230711,095200,205418190,5420,5450,5450,5420,199
20230711,095100,204335540,5450,5450,5450,5450,329
20230711,095000,202542490,5450,5450,5450,5450,12
20230711,094900,202477090,5460,5460,5460,5460,827
20230711,094800,197961670,5460,5440,5460,5440,772
20230711,094700,193754620,5430,5430,5430,5420,1454
20230711,094600,185868460,5430,5430,5430,5430,5
20230711,094500,185841310,5440,5440,5440,5440,504
20230711,094400,183099550,5450,5450,5450,5450,5
20230711,094300,183072300,5440,5440,5440,5440,191
20230711,094200,182033260,5440,5440,5440,5440,1
20230711,094100,182027820,5440,5440,5440,5440,116
20230711,094000,181396780,5460,5450,5460,5440,564
20230711,093900,178321260,5450,5450,5450,5450,600
20230711,093800,175051260,5450,5450,5460,5450,268
20230711,093700,173590650,5450,5450,5460,5410,2624
20230711,093600,159292050,5450,5450,5450,5430,1954
20230711,093500,148674750,5430,5450,5450,5430,646
20230711,093400,145154970,5440,5420,5440,5420,1934
20230711,093300,134649750,5420,5420,5420,5400,716
20230711,093200,130769150,5400,5400,5430,5400,113
20230711,093100,130158600,5430,5420,5430,5420,21
20230711,093000,130044750,5430,5420,5430,5390,261
20230711,092900,128630160,5420,5390,5430,5390,1527
20230711,092800,120398740,5430,5410,5430,5380,4121
20230711,092700,98171730,5400,5420,5430,5400,664
20230711,092600,94578860,5420,5400,5420,5400,170
20230711,092500,93657480,5420,5400,5420,5400,1331
20230711,092400,86443540,5400,5400,5400,5400,0
20230711,092300,86443540,5400,5420,5430,5400,827
20230711,092200,81960040,5400,5400,5420,5400,1092
20230711,092100,76063220,5400,5410,5410,5400,1240
20230711,092000,69356600,5410,5400,5410,5400,385
20230711,091900,67275760,5410,5410,5410,5400,180
20230711,091800,66303060,5420,5420,5420,5420,326
20230711,091700,64536140,5420,5380,5420,5380,113
20230711,091600,63924830,5370,5400,5410,5360,460
20230711,091500,61438090,5360,5360,5390,5360,2477
20230711,091400,48097490,5360,5360,5390,5360,460
20230711,091300,45627720,5370,5390,5390,5370,407
20230711,091200,43438050,5390,5390,5390,5380,441
20230711,091100,41065190,5390,5380,5390,5380,250
20230711,091000,39718190,5350,5360,5370,5350,401
20230711,090900,37569080,5360,5360,5360,5360,2
20230711,090800,37558360,5360,5390,5390,5360,70
20230711,090700,37181120,5390,5370,5390,5330,824
20230711,090600,32751830,5330,5380,5380,5330,251
20230711,090500,31413890,5330,5380,5390,5330,1353
20230711,090400,24171350,5380,5370,5390,5360,1910
20230711,090300,13896820,5360,5360,5360,5360,1000
20230711,090200,8536820,5360,5380,5380,5360,489
20230711,090100,5915700,5380,5370,5380,5370,289
20230711,090000,4361880,5370,5350,5370,5350,815