KissMeData/060310/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,192800,1379052115,2750,2750,2750,2750,7920
20230711,192700,1379052115,2750,2750,2750,2750,0
20230711,192600,1379052115,2750,2750,2750,2750,0
20230711,192500,1379052115,2750,2750,2750,2750,0
20230711,192400,1379052115,2750,2750,2750,2750,0
20230711,192300,1379052115,2750,2750,2750,2750,0
20230711,192200,1379052115,2750,2750,2750,2750,0
20230711,192100,1379052115,2750,2750,2750,2750,0
20230711,192000,1379052115,2750,2750,2750,2750,0
20230711,191900,1379052115,2750,2750,2750,2750,0
20230711,191800,1379052115,2750,2750,2750,2750,0
20230711,191700,1379052115,2750,2750,2750,2750,0
20230711,191600,1379052115,2750,2750,2750,2750,0
20230711,191500,1379052115,2750,2750,2750,2750,0
20230711,191400,1379052115,2750,2750,2750,2750,0
20230711,191300,1379052115,2750,2750,2750,2750,0
20230711,191200,1379052115,2750,2750,2750,2750,0
20230711,191100,1379052115,2750,2750,2750,2750,0
20230711,191000,1379052115,2750,2750,2750,2750,0
20230711,190900,1379052115,2750,2750,2750,2750,0
20230711,190800,1379052115,2750,2750,2750,2750,0
20230711,190700,1379052115,2750,2750,2750,2750,0
20230711,190600,1379052115,2750,2750,2750,2750,0
20230711,190500,1379052115,2750,2750,2750,2750,0
20230711,190400,1379052115,2750,2750,2750,2750,0
20230711,190300,1379052115,2750,2750,2750,2750,0
20230711,190200,1379052115,2750,2750,2750,2750,0
20230711,190100,1379052115,2750,2750,2750,2750,0
20230711,190000,1379052115,2750,2750,2750,2750,0
20230711,185900,1379052115,2750,2750,2750,2750,0
20230711,185800,1379052115,2750,2750,2750,2750,7920
20230711,185700,1379052115,2750,2750,2750,2750,0
20230711,185600,1379052115,2750,2750,2750,2750,0
20230711,185500,1379052115,2750,2750,2750,2750,0
20230711,185400,1379052115,2750,2750,2750,2750,0
20230711,185300,1379052115,2750,2750,2750,2750,0
20230711,185200,1379052115,2750,2750,2750,2750,0
20230711,185100,1379052115,2750,2750,2750,2750,0
20230711,185000,1379052115,2750,2750,2750,2750,0
20230711,184900,1379052115,2750,2750,2750,2750,0
20230711,184800,1379052115,2750,2750,2750,2750,0
20230711,184700,1379052115,2750,2750,2750,2750,0
20230711,184600,1379052115,2750,2750,2750,2750,0
20230711,184500,1379052115,2750,2750,2750,2750,0
20230711,184400,1379052115,2750,2750,2750,2750,0
20230711,184300,1379052115,2750,2750,2750,2750,0
20230711,184200,1379052115,2750,2750,2750,2750,0
20230711,184100,1379052115,2750,2750,2750,2750,0
20230711,184000,1379052115,2750,2750,2750,2750,0
20230711,183900,1379052115,2750,2750,2750,2750,0
20230711,183800,1379052115,2750,2750,2750,2750,0
20230711,183700,1379052115,2750,2750,2750,2750,0
20230711,183600,1379052115,2750,2750,2750,2750,0
20230711,183500,1379052115,2750,2750,2750,2750,0
20230711,183400,1379052115,2750,2750,2750,2750,0
20230711,183300,1379052115,2750,2750,2750,2750,0
20230711,183200,1379052115,2750,2750,2750,2750,0
20230711,183100,1379052115,2750,2750,2750,2750,0
20230711,183000,1379052115,2750,2750,2750,2750,0
20230711,182900,1379052115,2750,2750,2750,2750,0
20230711,182800,1379052115,2750,2750,2750,2750,7920
20230711,182700,1379052115,2750,2750,2750,2750,0
20230711,182600,1379052115,2750,2750,2750,2750,0
20230711,182500,1379052115,2750,2750,2750,2750,0
20230711,182400,1379052115,2750,2750,2750,2750,0
20230711,182300,1379052115,2750,2750,2750,2750,0
20230711,182200,1379052115,2750,2750,2750,2750,0
20230711,182100,1379052115,2750,2750,2750,2750,0
20230711,182000,1379052115,2750,2750,2750,2750,0
20230711,181900,1379052115,2750,2750,2750,2750,0
20230711,181800,1379052115,2750,2750,2750,2750,0
20230711,181700,1379052115,2750,2750,2750,2750,0
20230711,181600,1379052115,2750,2750,2750,2750,0
20230711,181500,1379052115,2750,2750,2750,2750,0
20230711,181400,1379052115,2750,2750,2750,2750,0
20230711,181300,1379052115,2750,2750,2750,2750,0
20230711,181200,1379052115,2750,2750,2750,2750,0
20230711,181100,1379052115,2750,2750,2750,2750,0
20230711,181000,1379052115,2750,2750,2750,2750,0
20230711,180900,1379052115,2750,2750,2750,2750,0
20230711,180800,1379052115,2750,2750,2750,2750,0
20230711,180700,1379052115,2750,2750,2750,2750,0
20230711,180600,1379052115,2750,2750,2750,2750,0
20230711,180500,1379052115,2750,2750,2750,2750,0
20230711,180400,1379052115,2750,2750,2750,2750,0
20230711,180300,1379052115,2750,2750,2750,2750,0
20230711,180200,1379052115,2750,2750,2750,2750,0
20230711,180100,1379052115,2750,2750,2750,2750,0
20230711,180000,1379052115,2750,2750,2750,2750,0
20230711,175900,1379052115,2750,2750,2750,2750,0
20230711,175800,1379052115,2750,2750,2750,2750,7920
20230711,175700,1379052115,2750,2750,2750,2750,0
20230711,175600,1379052115,2750,2750,2750,2750,0
20230711,175500,1379052115,2750,2750,2750,2750,0
20230711,175400,1379052115,2750,2750,2750,2750,0
20230711,175300,1379052115,2750,2750,2750,2750,0
20230711,175200,1379052115,2750,2750,2750,2750,0
20230711,175100,1379052115,2750,2750,2750,2750,0
20230711,175000,1379052115,2750,2750,2750,2750,0
20230711,174900,1379052115,2750,2750,2750,2750,0
20230711,174800,1379052115,2750,2750,2750,2750,0
20230711,174700,1379052115,2750,2750,2750,2750,0
20230711,174600,1379052115,2750,2750,2750,2750,0
20230711,174500,1379052115,2750,2750,2750,2750,0
20230711,174400,1379052115,2750,2750,2750,2750,0
20230711,174300,1379052115,2750,2750,2750,2750,0
20230711,174200,1379052115,2750,2750,2750,2750,0
20230711,174100,1379052115,2750,2750,2750,2750,0
20230711,174000,1379052115,2750,2750,2750,2750,0
20230711,173900,1379052115,2750,2750,2750,2750,0
20230711,173800,1379052115,2750,2750,2750,2750,0
20230711,173700,1379052115,2750,2750,2750,2750,0
20230711,173600,1379052115,2750,2750,2750,2750,0
20230711,173500,1379052115,2750,2750,2750,2750,0
20230711,173400,1379052115,2750,2750,2750,2750,0
20230711,173300,1379052115,2750,2750,2750,2750,0
20230711,173200,1379052115,2750,2750,2750,2750,0
20230711,173100,1379052115,2750,2750,2750,2750,0
20230711,173000,1379052115,2750,2750,2750,2750,0
20230711,172900,1379052115,2750,2750,2750,2750,0
20230711,172800,1379052115,2750,2750,2750,2750,7920
20230711,172700,1379052115,2750,2750,2750,2750,0
20230711,172600,1379052115,2750,2750,2750,2750,0
20230711,172500,1379052115,2750,2750,2750,2750,0
20230711,172400,1379052115,2750,2750,2750,2750,0
20230711,172300,1379052115,2750,2750,2750,2750,0
20230711,172200,1379052115,2750,2750,2750,2750,0
20230711,172100,1379052115,2750,2750,2750,2750,0
20230711,172000,1379052115,2750,2750,2750,2750,0
20230711,171900,1379052115,2750,2750,2750,2750,0
20230711,171800,1379052115,2750,2750,2750,2750,0
20230711,171700,1379052115,2750,2750,2750,2750,0
20230711,171600,1379052115,2750,2750,2750,2750,0
20230711,171500,1379052115,2750,2750,2750,2750,0
20230711,171400,1379052115,2750,2750,2750,2750,0
20230711,171300,1379052115,2750,2750,2750,2750,0
20230711,171200,1379052115,2750,2750,2750,2750,0
20230711,171100,1379052115,2750,2750,2750,2750,0
20230711,171000,1379052115,2750,2750,2750,2750,0
20230711,170900,1379052115,2750,2750,2750,2750,0
20230711,170800,1379052115,2750,2750,2750,2750,0
20230711,170700,1379052115,2750,2750,2750,2750,0
20230711,170600,1379052115,2750,2750,2750,2750,0
20230711,170500,1379052115,2750,2750,2750,2750,0
20230711,170400,1379052115,2750,2750,2750,2750,0
20230711,170300,1379052115,2750,2750,2750,2750,0
20230711,170200,1379052115,2750,2750,2750,2750,0
20230711,170100,1379052115,2750,2750,2750,2750,0
20230711,170000,1379052115,2750,2750,2750,2750,0
20230711,165900,1379052115,2750,2750,2750,2750,0
20230711,165800,1379052115,2750,2750,2750,2750,7920
20230711,165700,1379052115,2750,2750,2750,2750,0
20230711,165600,1379052115,2750,2750,2750,2750,0
20230711,165500,1379052115,2750,2750,2750,2750,0
20230711,165400,1379052115,2750,2750,2750,2750,0
20230711,165300,1379052115,2750,2750,2750,2750,0
20230711,165200,1379052115,2750,2750,2750,2750,0
20230711,165100,1379052115,2750,2750,2750,2750,0
20230711,165000,1379052115,2750,2750,2750,2750,0
20230711,164900,1379052115,2750,2750,2750,2750,0
20230711,164800,1379052115,2750,2750,2750,2750,0
20230711,164700,1379052115,2750,2750,2750,2750,0
20230711,164600,1379052115,2750,2750,2750,2750,0
20230711,164500,1379052115,2750,2750,2750,2750,0
20230711,164400,1379052115,2750,2750,2750,2750,0
20230711,164300,1379052115,2750,2750,2750,2750,0
20230711,164200,1379052115,2750,2750,2750,2750,0
20230711,164100,1379052115,2750,2750,2750,2750,0
20230711,164000,1379052115,2750,2750,2750,2750,0
20230711,163900,1379052115,2750,2750,2750,2750,0
20230711,163800,1379052115,2750,2750,2750,2750,0
20230711,163700,1379052115,2750,2750,2750,2750,0
20230711,163600,1379052115,2750,2750,2750,2750,0
20230711,163500,1379052115,2750,2750,2750,2750,0
20230711,163400,1379052115,2750,2750,2750,2750,0
20230711,163300,1379052115,2750,2750,2750,2750,0
20230711,163200,1379052115,2750,2750,2750,2750,0
20230711,163100,1379052115,2750,2750,2750,2750,0
20230711,163000,1379052115,2750,2750,2750,2750,0
20230711,162900,1379052115,2750,2750,2750,2750,0
20230711,162800,1379052115,2750,2750,2750,2750,7920
20230711,162700,1379052115,2750,2750,2750,2750,0
20230711,162600,1379052115,2750,2750,2750,2750,0
20230711,162500,1379052115,2750,2750,2750,2750,0
20230711,162400,1379052115,2750,2750,2750,2750,0
20230711,162300,1379052115,2750,2750,2750,2750,0
20230711,162200,1379052115,2750,2750,2750,2750,0
20230711,162100,1379052115,2750,2750,2750,2750,0
20230711,162000,1379052115,2750,2750,2750,2750,0
20230711,161900,1379052115,2750,2750,2750,2750,0
20230711,161800,1379052115,2750,2750,2750,2750,0
20230711,161700,1379052115,2750,2750,2750,2750,0
20230711,161600,1379052115,2750,2750,2750,2750,0
20230711,161500,1379052115,2750,2750,2750,2750,0
20230711,161400,1379052115,2750,2750,2750,2750,0
20230711,161300,1379052115,2750,2750,2750,2750,0
20230711,161200,1379052115,2750,2750,2750,2750,0
20230711,161100,1379052115,2750,2750,2750,2750,0
20230711,161000,1379052115,2750,2750,2750,2750,0
20230711,160900,1379052115,2750,2750,2750,2750,0
20230711,160800,1379052115,2750,2750,2750,2750,0
20230711,160700,1379052115,2750,2750,2750,2750,0
20230711,160600,1379052115,2750,2750,2750,2750,0
20230711,160500,1379052115,2750,2750,2750,2750,0
20230711,160400,1379052115,2750,2750,2750,2750,0
20230711,160300,1379052115,2750,2750,2750,2750,0
20230711,160200,1379052115,2750,2750,2750,2750,0
20230711,160100,1379052115,2750,2750,2750,2750,0
20230711,160000,1379052115,2750,2750,2750,2750,0
20230711,155900,1379052115,2750,2750,2750,2750,0
20230711,155800,1379052115,2750,2750,2750,2750,7920
20230711,155700,1379052115,2750,2750,2750,2750,0
20230711,155600,1379052115,2750,2750,2750,2750,0
20230711,155500,1379052115,2750,2750,2750,2750,0
20230711,155400,1379052115,2750,2750,2750,2750,0
20230711,155300,1379052115,2750,2750,2750,2750,0
20230711,155200,1379052115,2750,2750,2750,2750,0
20230711,155100,1379052115,2750,2750,2750,2750,0
20230711,155000,1379052115,2750,2750,2750,2750,0
20230711,154900,1379052115,2750,2750,2750,2750,0
20230711,154800,1379052115,2750,2750,2750,2750,0
20230711,154700,1379052115,2750,2750,2750,2750,0
20230711,154600,1379052115,2750,2750,2750,2750,0
20230711,154500,1379052115,2750,2750,2750,2750,0
20230711,154400,1379052115,2750,2750,2750,2750,0
20230711,154300,1379052115,2750,2750,2750,2750,0
20230711,154200,1379052115,2750,2750,2750,2750,0
20230711,154100,1379052115,2750,2750,2750,2750,0
20230711,154000,1379052115,2750,2750,2750,2750,0
20230711,153900,1379052115,2750,2750,2750,2750,0
20230711,153800,1379052115,2750,2750,2750,2750,0
20230711,153700,1379052115,2750,2750,2750,2750,0
20230711,153600,1379052115,2750,2750,2750,2750,0
20230711,153500,1379052115,2750,2750,2750,2750,0
20230711,153400,1379052115,2750,2750,2750,2750,0
20230711,153300,1379052115,2750,2750,2750,2750,0
20230711,153200,1379052115,2750,2750,2750,2750,0
20230711,153100,1379052115,2750,2750,2750,2750,0
20230711,153000,1379052115,2750,2750,2750,2750,7920
20230711,152900,1357272115,2760,2760,2760,2760,0
20230711,152800,1357272115,2760,2760,2760,2760,0
20230711,152700,1357272115,2760,2760,2760,2760,0
20230711,152600,1357272115,2760,2760,2760,2760,0
20230711,152500,1357272115,2760,2760,2760,2760,0
20230711,152400,1357272115,2760,2760,2760,2760,0
20230711,152300,1357272115,2760,2760,2760,2760,0
20230711,152200,1357272115,2760,2760,2760,2760,0
20230711,152100,1357272115,2760,2760,2760,2760,0
20230711,152000,1357272115,2760,2760,2760,2760,0
20230711,151900,1357272115,2760,2755,2760,2750,5800
20230711,151800,1341270745,2750,2755,2755,2750,9
20230711,151700,1341245970,2755,2750,2755,2750,210
20230711,151600,1340667775,2750,2750,2750,2750,50
20230711,151500,1340530275,2750,2750,2750,2750,437
20230711,151400,1339328525,2750,2755,2760,2750,1277
20230711,151300,1335813470,2745,2750,2760,2745,2397
20230711,151200,1329226575,2750,2750,2750,2750,1000
20230711,151100,1326476575,2750,2765,2765,2750,2539
20230711,151000,1319484940,2765,2765,2765,2765,1
20230711,150900,1319482175,2755,2755,2755,2755,573
20230711,150800,1317903560,2755,2755,2755,2755,3168
20230711,150700,1309175720,2765,2765,2765,2765,0
20230711,150600,1309175720,2765,2765,2765,2765,2131
20230711,150500,1303283505,2760,2760,2760,2760,391
20230711,150400,1302204345,2755,2750,2760,2750,310
20230711,150300,1301350835,2750,2750,2750,2750,111
20230711,150200,1301045585,2745,2745,2745,2745,0
20230711,150100,1301045585,2745,2755,2755,2745,2441
20230711,150000,1294336625,2760,2765,2765,2760,153
20230711,145900,1293913850,2765,2755,2765,2755,1699
20230711,145800,1289223450,2755,2755,2755,2755,979
20230711,145700,1286526305,2755,2755,2755,2755,393
20230711,145600,1285443590,2755,2755,2755,2755,0
20230711,145500,1285443590,2755,2755,2755,2755,302
20230711,145400,1284611580,2755,2750,2755,2750,3652
20230711,145300,1274567950,2755,2755,2755,2755,133
20230711,145200,1274201535,2755,2755,2755,2755,225
20230711,145100,1273581660,2755,2755,2755,2755,0
20230711,145000,1273581660,2755,2755,2755,2755,0
20230711,144900,1273581660,2755,2755,2755,2755,100
20230711,144800,1273306160,2755,2755,2755,2755,640
20230711,144700,1271542960,2755,2755,2755,2750,22
20230711,144600,1271482450,2750,2750,2750,2750,4
20230711,144500,1271471450,2755,2755,2755,2755,200
20230711,144400,1270920450,2750,2750,2750,2750,31
20230711,144300,1270835200,2750,2750,2750,2750,121
20230711,144200,1270502450,2750,2750,2750,2750,279
20230711,144100,1269735200,2750,2750,2750,2750,539
20230711,144000,1268252950,2750,2750,2750,2750,502
20230711,143900,1266872450,2750,2750,2750,2750,20
20230711,143800,1266817450,2750,2750,2750,2750,2
20230711,143700,1266811950,2750,2750,2750,2750,1
20230711,143600,1266809200,2750,2750,2750,2750,1
20230711,143500,1266806450,2740,2740,2740,2740,0
20230711,143400,1266806450,2740,2740,2740,2740,500
20230711,143300,1265436450,2745,2745,2745,2740,7166
20230711,143200,1245799745,2745,2745,2745,2745,0
20230711,143100,1245799745,2745,2745,2745,2745,0
20230711,143000,1245799745,2745,2745,2745,2745,1110
20230711,142900,1242752795,2745,2745,2745,2745,1
20230711,142800,1242750050,2745,2745,2745,2740,6417
20230711,142700,1225151425,2750,2750,2750,2750,102
20230711,142600,1224870925,2755,2750,2755,2750,1873
20230711,142500,1219719675,2750,2750,2750,2750,75
20230711,142400,1219513425,2745,2750,2750,2745,491
20230711,142300,1218165130,2755,2755,2755,2755,200
20230711,142200,1217614130,2755,2750,2755,2745,5201
20230711,142100,1203317210,2750,2750,2750,2750,1137
20230711,142000,1200190460,2745,2750,2750,2745,1399
20230711,141900,1196343710,2750,2750,2750,2750,1151
20230711,141800,1193178460,2750,2755,2755,2750,666
20230711,141700,1191345655,2750,2750,2755,2750,1140
20230711,141600,1188205685,2750,2750,2750,2750,608
20230711,141500,1186533685,2750,2750,2750,2750,312
20230711,141400,1185675685,2750,2750,2750,2750,1110
20230711,141300,1182623185,2750,2755,2755,2750,1493
20230711,141200,1178516925,2755,2755,2755,2755,5
20230711,141100,1178503150,2755,2755,2755,2755,150
20230711,141000,1178089900,2755,2750,2755,2750,161
20230711,140900,1177646835,2750,2750,2750,2750,605
20230711,140800,1175983085,2750,2750,2750,2750,0
20230711,140700,1175983085,2750,2750,2750,2750,400
20230711,140600,1174883085,2750,2750,2750,2750,501
20230711,140500,1173505335,2755,2755,2755,2755,0
20230711,140400,1173505335,2755,2750,2755,2745,4704
20230711,140300,1160565720,2740,2745,2745,2740,841
20230711,140200,1158257380,2745,2745,2745,2745,5000
20230711,140100,1144532380,2750,2750,2750,2750,0
20230711,140000,1144532380,2750,2745,2750,2745,105
20230711,135900,1144244130,2750,2750,2750,2750,490
20230711,135800,1142896630,2750,2750,2755,2750,5
20230711,135700,1142882870,2755,2750,2755,2750,99
20230711,135600,1142610555,2750,2750,2750,2750,20
20230711,135500,1142555555,2755,2755,2755,2755,0
20230711,135400,1142555555,2755,2750,2755,2750,1865
20230711,135300,1137424035,2750,2750,2750,2750,12
20230711,135200,1137391035,2740,2750,2755,2740,14007
20230711,135100,1098956855,2750,2750,2750,2750,10
20230711,135000,1098929355,2750,2750,2750,2750,515
20230711,134900,1097513105,2750,2750,2750,2750,95
20230711,134800,1097251855,2750,2750,2750,2750,401
20230711,134700,1096149105,2750,2750,2755,2750,1902
20230711,134600,1090910605,2750,2750,2750,2750,200
20230711,134500,1090360605,2755,2745,2755,2740,5001
20230711,134400,1076653230,2745,2745,2745,2745,2746
20230711,134300,1069115460,2745,2755,2755,2745,822
20230711,134200,1066858050,2745,2750,2760,2745,25150
20230711,134100,997789435,2760,2755,2760,2755,112
20230711,134000,997480870,2755,2755,2755,2755,201
20230711,133900,996927115,2755,2755,2755,2755,4606
20230711,133800,984237585,2755,2760,2760,2755,225
20230711,133700,983617145,2765,2760,2765,2760,801
20230711,133600,981406375,2760,2760,2760,2760,0
20230711,133500,981406375,2760,2760,2760,2760,225
20230711,133400,980785375,2765,2765,2765,2765,108
20230711,133300,980486755,2765,2765,2765,2765,1
20230711,133200,980483990,2760,2760,2760,2760,41
20230711,133100,980370830,2760,2760,2760,2760,0
20230711,133000,980370830,2760,2760,2760,2760,10
20230711,132900,980343230,2760,2760,2760,2760,11
20230711,132800,980312870,2765,2765,2765,2765,100
20230711,132700,980036370,2765,2765,2765,2765,0
20230711,132600,980036370,2765,2765,2765,2765,27
20230711,132500,979961715,2760,2760,2760,2760,0
20230711,132400,979961715,2760,2760,2760,2760,500
20230711,132300,978581715,2760,2760,2760,2760,0
20230711,132200,978581715,2760,2760,2760,2760,557
20230711,132100,977044395,2760,2760,2760,2760,515
20230711,132000,975622995,2760,2760,2760,2760,2100
20230711,131900,969826995,2765,2760,2765,2760,3
20230711,131800,969818710,2760,2765,2765,2760,34
20230711,131700,969724865,2760,2760,2760,2760,0
20230711,131600,969724865,2760,2760,2760,2760,0
20230711,131500,969724865,2760,2760,2760,2760,0
20230711,131400,969724865,2760,2765,2765,2760,4013
20230711,131300,958648980,2765,2765,2765,2765,0
20230711,131200,958648980,2765,2765,2765,2765,200
20230711,131100,958095980,2770,2770,2770,2770,1
20230711,131000,958093210,2775,2775,2775,2775,1
20230711,130900,958090435,2760,2765,2770,2760,771
20230711,130800,955956175,2760,2760,2760,2760,0
20230711,130700,955956175,2760,2760,2760,2760,0
20230711,130600,955956175,2760,2760,2760,2760,1238
20230711,130500,952539295,2760,2765,2765,2760,697
20230711,130400,950614325,2760,2760,2760,2760,151
20230711,130300,950197565,2765,2765,2765,2765,1
20230711,130200,950194800,2760,2765,2765,2760,17
20230711,130100,950147845,2765,2765,2765,2765,0
20230711,130000,950147845,2765,2765,2765,2765,0
20230711,125900,950147845,2765,2765,2765,2765,0
20230711,125800,950147845,2765,2760,2765,2760,3706
20230711,125700,939919000,2765,2765,2765,2765,419
20230711,125600,938760465,2770,2770,2770,2770,1
20230711,125500,938757695,2770,2770,2770,2770,10
20230711,125400,938729995,2775,2775,2775,2775,0
20230711,125300,938729995,2775,2775,2775,2775,0
20230711,125200,938729995,2775,2775,2775,2775,0
20230711,125100,938729995,2775,2775,2775,2775,0
20230711,125000,938729995,2775,2765,2775,2765,1688
20230711,124900,934054615,2765,2765,2765,2765,11
20230711,124800,934024200,2765,2765,2765,2765,20
20230711,124700,933968900,2765,2765,2765,2765,92
20230711,124600,933714520,2770,2765,2770,2765,113
20230711,124500,933402055,2765,2765,2765,2765,121
20230711,124400,933067490,2760,2760,2760,2760,0
20230711,124300,933067490,2760,2760,2760,2760,1
20230711,124200,933064730,2770,2770,2770,2765,1323
20230711,124100,929406610,2770,2770,2770,2770,10
20230711,124000,929378910,2770,2770,2770,2770,150
20230711,123900,928963410,2770,2770,2770,2770,1
20230711,123800,928960640,2765,2755,2765,2755,1280
20230711,123700,925424325,2755,2755,2755,2755,34
20230711,123600,925330655,2755,2765,2765,2755,2614
20230711,123500,918126485,2765,2760,2765,2750,1781
20230711,123400,913223640,2755,2765,2765,2755,341
20230711,123300,912283945,2765,2760,2765,2760,139
20230711,123200,911899760,2765,2760,2765,2760,43
20230711,123100,911781075,2760,2760,2760,2755,1517
20230711,123000,907599975,2755,2760,2760,2755,2204
20230711,122900,901527335,2760,2770,2770,2760,2428
20230711,122800,894825880,2770,2770,2770,2770,0
20230711,122700,894825880,2770,2770,2770,2770,1
20230711,122600,894823110,2765,2765,2765,2760,794
20230711,122500,892628370,2770,2770,2770,2770,1
20230711,122400,892625600,2765,2760,2765,2760,2547
20230711,122300,885583295,2760,2785,2795,2755,13391
20230711,122200,848538185,2785,2785,2800,2785,41
20230711,122100,848423625,2805,2795,2825,2770,10611
20230711,122000,818717605,2800,2795,2800,2780,6637
20230711,121900,800227555,2800,2805,2820,2800,5421
20230711,121800,784974860,2805,2805,2820,2795,6716
20230711,121700,766099770,2805,2810,2820,2795,2780
20230711,121600,758315855,2810,2815,2840,2800,43646
20230711,121500,635330635,2820,2765,2865,2765,51600
20230711,121400,489352235,2765,2765,2765,2765,169
20230711,121300,488884950,2765,2765,2765,2765,200
20230711,121200,488331950,2765,2765,2765,2765,133
20230711,121100,487964205,2765,2765,2765,2765,181
20230711,121000,487463740,2765,2765,2765,2765,50
20230711,120900,487325490,2765,2765,2765,2765,250
20230711,120800,486634240,2765,2765,2765,2765,29
20230711,120700,486554055,2765,2765,2765,2765,0
20230711,120600,486554055,2765,2765,2765,2765,0
20230711,120500,486554055,2765,2770,2770,2765,298
20230711,120400,485730060,2765,2765,2765,2765,1
20230711,120300,485727295,2765,2765,2765,2765,0
20230711,120200,485727295,2765,2765,2765,2765,0
20230711,120100,485727295,2765,2765,2765,2765,500
20230711,120000,484344795,2780,2780,2780,2780,0
20230711,115900,484344795,2780,2775,2780,2775,4
20230711,115800,484333680,2780,2780,2780,2780,0
20230711,115700,484333680,2780,2770,2780,2770,740
20230711,115600,482283175,2780,2780,2780,2780,2
20230711,115500,482277615,2780,2780,2780,2780,100
20230711,115400,481999615,2780,2770,2780,2765,1865
20230711,115300,476825990,2760,2765,2765,2760,200
20230711,115200,476273940,2760,2770,2770,2760,1039
20230711,115100,473405125,2770,2770,2770,2770,13
20230711,115000,473369115,2775,2775,2775,2775,0
20230711,114900,473369115,2775,2775,2775,2775,0
20230711,114800,473369115,2775,2775,2775,2775,189
20230711,114700,472844640,2775,2775,2775,2775,10
20230711,114600,472816890,2775,2775,2775,2775,9
20230711,114500,472791915,2775,2775,2775,2775,0
20230711,114400,472791915,2775,2770,2775,2770,621
20230711,114300,471071740,2770,2770,2770,2770,100
20230711,114200,470794740,2760,2760,2760,2760,0
20230711,114100,470794740,2760,2760,2760,2760,0
20230711,114000,470794740,2760,2760,2765,2760,1373
20230711,113900,467002440,2760,2760,2760,2760,50
20230711,113800,466864440,2760,2760,2760,2760,317
20230711,113700,465989520,2760,2760,2760,2760,1975
20230711,113600,460538520,2760,2760,2760,2760,393
20230711,113500,459453840,2760,2760,2760,2760,299
20230711,113400,458628600,2765,2760,2765,2760,14
20230711,113300,458589955,2765,2765,2765,2765,100
20230711,113200,458313455,2765,2765,2765,2765,1
20230711,113100,458310690,2765,2765,2765,2765,2
20230711,113000,458305160,2765,2770,2770,2765,3378
20230711,112900,448964940,2770,2770,2770,2770,301
20230711,112800,448131170,2770,2770,2770,2770,0
20230711,112700,448131170,2770,2770,2770,2770,0
20230711,112600,448131170,2770,2765,2770,2765,713
20230711,112500,446156225,2765,2765,2765,2765,325
20230711,112400,445257600,2770,2770,2770,2770,0
20230711,112300,445257600,2770,2770,2770,2770,0
20230711,112200,445257600,2770,2765,2770,2765,23
20230711,112100,445193955,2765,2765,2765,2765,58
20230711,112000,445033585,2770,2770,2770,2770,0
20230711,111900,445033585,2770,2765,2770,2765,2
20230711,111800,445028050,2765,2765,2765,2765,1
20230711,111700,445025285,2765,2765,2765,2765,50
20230711,111600,444887035,2765,2765,2765,2765,14
20230711,111500,444848325,2765,2760,2765,2760,274
20230711,111400,444091100,2760,2760,2760,2760,1
20230711,111300,444088340,2760,2760,2760,2760,100
20230711,111200,443812340,2760,2760,2760,2760,0
20230711,111100,443812340,2760,2765,2765,2760,27
20230711,111000,443737750,2765,2765,2765,2765,9
20230711,110900,443712865,2760,2760,2760,2760,0
20230711,110800,443712865,2760,2760,2760,2760,13
20230711,110700,443676985,2770,2770,2770,2770,94
20230711,110600,443416605,2770,2770,2770,2770,64
20230711,110500,443239325,2760,2765,2765,2760,1485
20230711,110400,439138205,2765,2765,2765,2765,0
20230711,110300,439138205,2765,2765,2765,2765,16
20230711,110200,439093965,2770,2770,2770,2770,3
20230711,110100,439085655,2775,2775,2775,2775,0
20230711,110000,439085655,2775,2775,2775,2775,0
20230711,105900,439085655,2775,2775,2775,2775,0
20230711,105800,439085655,2775,2760,2775,2760,88
20230711,105700,438842760,2755,2755,2755,2755,0
20230711,105600,438842760,2755,2760,2760,2755,500
20230711,105500,437464700,2770,2770,2775,2755,1187
20230711,105400,434192035,2775,2770,2775,2770,334
20230711,105300,433266850,2765,2770,2770,2765,17
20230711,105200,433219825,2770,2770,2770,2770,1
20230711,105100,433217055,2770,2770,2770,2770,2
20230711,105000,433211515,2765,2765,2765,2765,1000
20230711,104900,430446515,2770,2770,2770,2770,0
20230711,104800,430446515,2770,2770,2770,2770,2000
20230711,104700,424906515,2770,2770,2770,2770,0
20230711,104600,424906515,2770,2770,2770,2770,2
20230711,104500,424900975,2775,2765,2775,2765,585
20230711,104400,423281940,2765,2760,2765,2760,101
20230711,104300,423003175,2755,2760,2760,2755,494
20230711,104200,421640235,2755,2750,2755,2750,2426
20230711,104100,414966165,2750,2750,2755,2750,437
20230711,104000,413762825,2760,2760,2760,2760,10
20230711,103900,413735225,2740,2750,2760,2740,5039
20230711,103800,399898625,2755,2760,2760,2755,2785
20230711,103700,392225495,2760,2760,2760,2760,445
20230711,103600,390997295,2760,2760,2760,2760,140
20230711,103500,390610895,2760,2765,2765,2760,39
20230711,103400,390503235,2765,2765,2765,2760,50
20230711,103300,390365120,2755,2755,2755,2755,242
20230711,103200,389698410,2770,2770,2770,2770,320
20230711,103100,388812010,2770,2770,2770,2770,11
20230711,103000,388781540,2765,2755,2765,2755,618
20230711,102900,387072950,2770,2765,2770,2755,101
20230711,102800,386794310,2770,2770,2770,2770,158
20230711,102700,386356650,2775,2770,2775,2770,645
20230711,102600,384569745,2760,2760,2760,2760,1048
20230711,102500,381677265,2760,2760,2760,2760,894
20230711,102400,379209825,2760,2760,2760,2760,1151
20230711,102300,376033065,2765,2765,2765,2765,1842
20230711,102200,370939935,2765,2765,2765,2765,0
20230711,102100,370939935,2765,2765,2765,2765,430
20230711,102000,369750985,2765,2770,2770,2765,161
20230711,101900,369305560,2770,2770,2770,2770,165
20230711,101800,368848510,2770,2770,2770,2770,200
20230711,101700,368294510,2765,2765,2765,2765,38
20230711,101600,368189440,2765,2765,2765,2765,6228
20230711,101500,350969020,2770,2770,2770,2770,2106
20230711,101400,345135400,2775,2775,2775,2775,248
20230711,101300,344447200,2775,2785,2790,2775,12781
20230711,101200,308922910,2785,2785,2785,2785,625
20230711,101100,307182285,2790,2785,2790,2780,2956
20230711,101000,298951720,2785,2785,2785,2785,572
20230711,100900,297358700,2785,2785,2785,2785,0
20230711,100800,297358700,2785,2785,2785,2785,96
20230711,100700,297091340,2785,2780,2785,2780,240
20230711,100600,296422960,2780,2785,2785,2780,1263
20230711,100500,292905510,2785,2785,2785,2785,93
20230711,100400,292646505,2780,2780,2780,2780,10
20230711,100300,292618705,2780,2780,2780,2780,98
20230711,100200,292346265,2780,2785,2785,2780,2365
20230711,100100,285761985,2785,2790,2795,2785,2247
20230711,100000,279492845,2795,2795,2795,2795,68
20230711,095900,279302785,2795,2800,2800,2795,92
20230711,095800,279045635,2795,2795,2795,2795,0
20230711,095700,279045635,2795,2795,2795,2795,48
20230711,095600,278911475,2795,2795,2795,2795,278
20230711,095500,278134465,2795,2795,2795,2795,164
20230711,095400,277676085,2795,2795,2795,2795,2
20230711,095300,277670495,2795,2795,2795,2795,13
20230711,095200,277634160,2795,2795,2800,2795,280
20230711,095100,276851550,2790,2790,2790,2790,200
20230711,095000,276293550,2790,2790,2790,2790,262
20230711,094900,275562570,2790,2790,2790,2790,300
20230711,094800,274725570,2790,2800,2800,2790,10778
20230711,094700,244595095,2800,2800,2800,2800,553
20230711,094600,243046695,2800,2805,2805,2800,3953
20230711,094500,231959755,2805,2805,2805,2805,13
20230711,094400,231923290,2810,2805,2810,2805,280
20230711,094300,231137380,2805,2805,2805,2805,96
20230711,094200,230868100,2810,2810,2810,2810,644
20230711,094100,229058460,2810,2815,2815,2810,2067
20230711,094000,223243975,2820,2820,2820,2820,6187
20230711,093900,205796635,2820,2825,2825,2820,429
20230711,093800,204586275,2825,2820,2825,2820,626
20230711,093700,202820910,2820,2820,2820,2820,14
20230711,093600,202781430,2820,2825,2825,2820,1688
20230711,093500,198020115,2825,2825,2825,2820,19
20230711,093400,197966525,2825,2825,2825,2825,11
20230711,093300,197935450,2820,2825,2825,2820,1013
20230711,093200,195073790,2820,2825,2825,2820,14
20230711,093100,195034250,2820,2820,2820,2820,649
20230711,093000,193204070,2820,2810,2820,2810,582
20230711,092900,191562900,2820,2820,2820,2815,526
20230711,092800,190079830,2820,2820,2820,2820,202
20230711,092700,189510190,2820,2815,2820,2815,400
20230711,092600,188383360,2815,2815,2815,2810,390
20230711,092500,187285765,2815,2810,2815,2810,444
20230711,092400,186035985,2815,2810,2815,2810,336
20230711,092300,185090825,2815,2815,2815,2815,0
20230711,092200,185090825,2815,2810,2815,2810,550
20230711,092100,183545075,2810,2815,2820,2810,1503
20230711,092000,179320585,2820,2820,2820,2815,4509
20230711,091900,166620915,2820,2825,2825,2820,251
20230711,091800,165911845,2820,2820,2820,2820,1028
20230711,091700,163012885,2825,2825,2825,2825,642
20230711,091600,161199235,2820,2825,2825,2820,13
20230711,091500,161162570,2820,2820,2820,2820,1542
20230711,091400,156814130,2815,2815,2815,2815,50
20230711,091300,156673380,2815,2815,2820,2810,726
20230711,091200,154629010,2810,2810,2810,2810,40
20230711,091100,154516610,2810,2815,2815,2810,616
20230711,091000,152782575,2815,2820,2820,2815,712
20230711,090900,150775265,2820,2820,2825,2820,3731
20230711,090800,140253835,2820,2820,2820,2820,926
20230711,090700,137642515,2820,2820,2825,2810,9988
20230711,090600,109478870,2820,2815,2820,2805,2150
20230711,090500,103419270,2815,2800,2815,2800,2276
20230711,090400,97036615,2805,2800,2805,2800,1434
20230711,090300,93016415,2795,2800,2800,2790,1620
20230711,090200,88493090,2780,2790,2790,2780,7509
20230711,090100,67559480,2795,2800,2805,2785,9602
20230711,090000,40742380,2790,2805,2830,2790,14520