KissMeData/010600/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185100,170531061080,2780,2780,2780,2780,69260
20230711,185000,170531061080,2780,2780,2780,2780,0
20230711,184900,170531061080,2780,2780,2780,2780,0
20230711,184800,170531061080,2780,2780,2780,2780,0
20230711,184700,170531061080,2780,2780,2780,2780,0
20230711,184600,170531061080,2780,2780,2780,2780,0
20230711,184500,170531061080,2780,2780,2780,2780,0
20230711,184400,170531061080,2780,2780,2780,2780,0
20230711,184300,170531061080,2780,2780,2780,2780,0
20230711,184200,170531061080,2780,2780,2780,2780,0
20230711,184100,170531061080,2780,2780,2780,2780,0
20230711,184000,170531061080,2780,2780,2780,2780,0
20230711,183900,170531061080,2780,2780,2780,2780,0
20230711,183800,170531061080,2780,2780,2780,2780,0
20230711,183700,170531061080,2780,2780,2780,2780,0
20230711,183600,170531061080,2780,2780,2780,2780,0
20230711,183500,170531061080,2780,2780,2780,2780,0
20230711,183400,170531061080,2780,2780,2780,2780,0
20230711,183300,170531061080,2780,2780,2780,2780,0
20230711,183200,170531061080,2780,2780,2780,2780,0
20230711,183100,170531061080,2780,2780,2780,2780,0
20230711,183000,170531061080,2780,2780,2780,2780,0
20230711,182900,170531061080,2780,2780,2780,2780,0
20230711,182800,170531061080,2780,2780,2780,2780,0
20230711,182700,170531061080,2780,2780,2780,2780,0
20230711,182600,170531061080,2780,2780,2780,2780,0
20230711,182500,170531061080,2780,2780,2780,2780,0
20230711,182400,170531061080,2780,2780,2780,2780,0
20230711,182300,170531061080,2780,2780,2780,2780,0
20230711,182200,170531061080,2780,2780,2780,2780,0
20230711,182100,170531061080,2780,2780,2780,2780,69260
20230711,182000,170531061080,2780,2780,2780,2780,0
20230711,181900,170531061080,2780,2780,2780,2780,0
20230711,181800,170531061080,2780,2780,2780,2780,0
20230711,181700,170531061080,2780,2780,2780,2780,0
20230711,181600,170531061080,2780,2780,2780,2780,0
20230711,181500,170531061080,2780,2780,2780,2780,0
20230711,181400,170531061080,2780,2780,2780,2780,0
20230711,181300,170531061080,2780,2780,2780,2780,0
20230711,181200,170531061080,2780,2780,2780,2780,0
20230711,181100,170531061080,2780,2780,2780,2780,0
20230711,181000,170531061080,2780,2780,2780,2780,0
20230711,180900,170531061080,2780,2780,2780,2780,0
20230711,180800,170531061080,2780,2780,2780,2780,0
20230711,180700,170531061080,2780,2780,2780,2780,0
20230711,180600,170531061080,2780,2780,2780,2780,0
20230711,180500,170531061080,2780,2780,2780,2780,0
20230711,180400,170531061080,2780,2780,2780,2780,0
20230711,180300,170531061080,2780,2780,2780,2780,0
20230711,180200,170531061080,2780,2780,2780,2780,0
20230711,180100,170531061080,2780,2780,2780,2780,0
20230711,180000,170531061080,2780,2780,2780,2780,0
20230711,175900,170531061080,2780,2780,2780,2780,0
20230711,175800,170531061080,2780,2780,2780,2780,0
20230711,175700,170531061080,2780,2780,2780,2780,0
20230711,175600,170531061080,2780,2780,2780,2780,0
20230711,175500,170531061080,2780,2780,2780,2780,0
20230711,175400,170531061080,2780,2780,2780,2780,0
20230711,175300,170531061080,2780,2780,2780,2780,0
20230711,175200,170531061080,2780,2780,2780,2780,0
20230711,175100,170531061080,2780,2780,2780,2780,69260
20230711,175000,170531061080,2780,2780,2780,2780,0
20230711,174900,170531061080,2780,2780,2780,2780,0
20230711,174800,170531061080,2780,2780,2780,2780,0
20230711,174700,170531061080,2780,2780,2780,2780,0
20230711,174600,170531061080,2780,2780,2780,2780,0
20230711,174500,170531061080,2780,2780,2780,2780,0
20230711,174400,170531061080,2780,2780,2780,2780,0
20230711,174300,170531061080,2780,2780,2780,2780,0
20230711,174200,170531061080,2780,2780,2780,2780,0
20230711,174100,170531061080,2780,2780,2780,2780,0
20230711,174000,170531061080,2780,2780,2780,2780,0
20230711,173900,170531061080,2780,2780,2780,2780,0
20230711,173800,170531061080,2780,2780,2780,2780,0
20230711,173700,170531061080,2780,2780,2780,2780,0
20230711,173600,170531061080,2780,2780,2780,2780,0
20230711,173500,170531061080,2780,2780,2780,2780,0
20230711,173400,170531061080,2780,2780,2780,2780,0
20230711,173300,170531061080,2780,2780,2780,2780,0
20230711,173200,170531061080,2780,2780,2780,2780,0
20230711,173100,170531061080,2780,2780,2780,2780,0
20230711,173000,170531061080,2780,2780,2780,2780,0
20230711,172900,170531061080,2780,2780,2780,2780,0
20230711,172800,170531061080,2780,2780,2780,2780,0
20230711,172700,170531061080,2780,2780,2780,2780,0
20230711,172600,170531061080,2780,2780,2780,2780,0
20230711,172500,170531061080,2780,2780,2780,2780,0
20230711,172400,170531061080,2780,2780,2780,2780,0
20230711,172300,170531061080,2780,2780,2780,2780,0
20230711,172200,170531061080,2780,2780,2780,2780,0
20230711,172100,170531061080,2780,2780,2780,2780,69260
20230711,172000,170531061080,2780,2780,2780,2780,0
20230711,171900,170531061080,2780,2780,2780,2780,0
20230711,171800,170531061080,2780,2780,2780,2780,0
20230711,171700,170531061080,2780,2780,2780,2780,0
20230711,171600,170531061080,2780,2780,2780,2780,0
20230711,171500,170531061080,2780,2780,2780,2780,0
20230711,171400,170531061080,2780,2780,2780,2780,0
20230711,171300,170531061080,2780,2780,2780,2780,0
20230711,171200,170531061080,2780,2780,2780,2780,0
20230711,171100,170531061080,2780,2780,2780,2780,0
20230711,171000,170531061080,2780,2780,2780,2780,0
20230711,170900,170531061080,2780,2780,2780,2780,0
20230711,170800,170531061080,2780,2780,2780,2780,0
20230711,170700,170531061080,2780,2780,2780,2780,0
20230711,170600,170531061080,2780,2780,2780,2780,0
20230711,170500,170531061080,2780,2780,2780,2780,0
20230711,170400,170531061080,2780,2780,2780,2780,0
20230711,170300,170531061080,2780,2780,2780,2780,0
20230711,170200,170531061080,2780,2780,2780,2780,0
20230711,170100,170531061080,2780,2780,2780,2780,0
20230711,170000,170531061080,2780,2780,2780,2780,0
20230711,165900,170531061080,2780,2780,2780,2780,0
20230711,165800,170531061080,2780,2780,2780,2780,0
20230711,165700,170531061080,2780,2780,2780,2780,0
20230711,165600,170531061080,2780,2780,2780,2780,0
20230711,165500,170531061080,2780,2780,2780,2780,0
20230711,165400,170531061080,2780,2780,2780,2780,0
20230711,165300,170531061080,2780,2780,2780,2780,0
20230711,165200,170531061080,2780,2780,2780,2780,0
20230711,165100,170531061080,2780,2780,2780,2780,69260
20230711,165000,170531061080,2780,2780,2780,2780,0
20230711,164900,170531061080,2780,2780,2780,2780,0
20230711,164800,170531061080,2780,2780,2780,2780,0
20230711,164700,170531061080,2780,2780,2780,2780,0
20230711,164600,170531061080,2780,2780,2780,2780,0
20230711,164500,170531061080,2780,2780,2780,2780,0
20230711,164400,170531061080,2780,2780,2780,2780,0
20230711,164300,170531061080,2780,2780,2780,2780,0
20230711,164200,170531061080,2780,2780,2780,2780,0
20230711,164100,170531061080,2780,2780,2780,2780,0
20230711,164000,170531061080,2780,2780,2780,2780,0
20230711,163900,170531061080,2780,2780,2780,2780,0
20230711,163800,170531061080,2780,2780,2780,2780,0
20230711,163700,170531061080,2780,2780,2780,2780,0
20230711,163600,170531061080,2780,2780,2780,2780,0
20230711,163500,170531061080,2780,2780,2780,2780,0
20230711,163400,170531061080,2780,2780,2780,2780,0
20230711,163300,170531061080,2780,2780,2780,2780,0
20230711,163200,170531061080,2780,2780,2780,2780,0
20230711,163100,170531061080,2780,2780,2780,2780,0
20230711,163000,170531061080,2780,2780,2780,2780,0
20230711,162900,170531061080,2780,2780,2780,2780,0
20230711,162800,170531061080,2780,2780,2780,2780,0
20230711,162700,170531061080,2780,2780,2780,2780,0
20230711,162600,170531061080,2780,2780,2780,2780,0
20230711,162500,170531061080,2780,2780,2780,2780,0
20230711,162400,170531061080,2780,2780,2780,2780,0
20230711,162300,170531061080,2780,2780,2780,2780,0
20230711,162200,170531061080,2780,2780,2780,2780,0
20230711,162100,170531061080,2780,2780,2780,2780,69260
20230711,162000,170531061080,2780,2780,2780,2780,0
20230711,161900,170531061080,2780,2780,2780,2780,0
20230711,161800,170531061080,2780,2780,2780,2780,0
20230711,161700,170531061080,2780,2780,2780,2780,0
20230711,161600,170531061080,2780,2780,2780,2780,0
20230711,161500,170531061080,2780,2780,2780,2780,0
20230711,161400,170531061080,2780,2780,2780,2780,0
20230711,161300,170531061080,2780,2780,2780,2780,0
20230711,161200,170531061080,2780,2780,2780,2780,0
20230711,161100,170531061080,2780,2780,2780,2780,0
20230711,161000,170531061080,2780,2780,2780,2780,0
20230711,160900,170531061080,2780,2780,2780,2780,0
20230711,160800,170531061080,2780,2780,2780,2780,0
20230711,160700,170531061080,2780,2780,2780,2780,0
20230711,160600,170531061080,2780,2780,2780,2780,0
20230711,160500,170531061080,2780,2780,2780,2780,0
20230711,160400,170531061080,2780,2780,2780,2780,0
20230711,160300,170531061080,2780,2780,2780,2780,0
20230711,160200,170531061080,2780,2780,2780,2780,0
20230711,160100,170531061080,2780,2780,2780,2780,0
20230711,160000,170531061080,2780,2780,2780,2780,0
20230711,155900,170531061080,2780,2780,2780,2780,0
20230711,155800,170531061080,2780,2780,2780,2780,0
20230711,155700,170531061080,2780,2780,2780,2780,0
20230711,155600,170531061080,2780,2780,2780,2780,0
20230711,155500,170531061080,2780,2780,2780,2780,0
20230711,155400,170531061080,2780,2780,2780,2780,0
20230711,155300,170531061080,2780,2780,2780,2780,0
20230711,155200,170531061080,2780,2780,2780,2780,0
20230711,155100,170531061080,2780,2780,2780,2780,69260
20230711,155000,170531061080,2780,2780,2780,2780,0
20230711,154900,170531061080,2780,2780,2780,2780,0
20230711,154800,170531061080,2780,2780,2780,2780,0
20230711,154700,170531061080,2780,2780,2780,2780,0
20230711,154600,170531061080,2780,2780,2780,2780,0
20230711,154500,170531061080,2780,2780,2780,2780,0
20230711,154400,170531061080,2780,2780,2780,2780,0
20230711,154300,170531061080,2780,2780,2780,2780,0
20230711,154200,170531061080,2780,2780,2780,2780,0
20230711,154100,170531061080,2780,2780,2780,2780,0
20230711,154000,170531061080,2780,2780,2780,2780,0
20230711,153900,170531061080,2780,2780,2780,2780,0
20230711,153800,170531061080,2780,2780,2780,2780,0
20230711,153700,170531061080,2780,2780,2780,2780,0
20230711,153600,170531061080,2780,2780,2780,2780,0
20230711,153500,170531061080,2780,2780,2780,2780,0
20230711,153400,170531061080,2780,2780,2780,2780,0
20230711,153300,170531061080,2780,2780,2780,2780,0
20230711,153200,170531061080,2780,2780,2780,2780,0
20230711,153100,170531061080,2780,2780,2780,2780,0
20230711,153000,170531061080,2780,2780,2780,2780,69260
20230711,152900,170338518280,2780,2780,2780,2780,0
20230711,152800,170338518280,2780,2780,2780,2780,0
20230711,152700,170338518280,2780,2780,2780,2780,0
20230711,152600,170338518280,2780,2780,2780,2780,0
20230711,152500,170338518280,2780,2780,2780,2780,0
20230711,152400,170338518280,2780,2780,2780,2780,0
20230711,152300,170338518280,2780,2780,2780,2780,0
20230711,152200,170338518280,2780,2780,2780,2780,0
20230711,152100,170338518280,2780,2780,2780,2780,0
20230711,152000,170338518280,2780,2780,2780,2780,0
20230711,151900,170338518280,2780,2780,2780,2780,13832
20230711,151800,170300065320,2780,2780,2780,2780,1625
20230711,151700,170295547820,2780,2780,2780,2780,20983
20230711,151600,170237215080,2780,2780,2780,2770,99826
20230711,151500,169959817085,2780,2775,2780,2765,121138
20230711,151400,169623592460,2775,2780,2780,2765,114311
20230711,151300,169306742445,2775,2775,2780,2770,85696
20230711,151200,169068592030,2770,2775,2775,2760,155020
20230711,151100,168639593020,2775,2775,2780,2765,165238
20230711,151000,168180733815,2780,2780,2780,2765,373137
20230711,150900,167144197435,2780,2775,2780,2765,453876
20230711,150800,165883286130,2775,2765,2775,2745,290051
20230711,150700,165082559335,2765,2780,2780,2765,612798
20230711,150600,163379788670,2780,2780,2780,2780,25416
20230711,150500,163309132190,2780,2780,2780,2765,429145
20230711,150400,162116566860,2780,2780,2780,2770,447609
20230711,150300,160872600115,2780,2775,2780,2765,680937
20230711,150200,158980663575,2770,2780,2780,2760,445820
20230711,150100,157742233565,2780,2770,2780,2760,259460
20230711,150000,157022280110,2765,2750,2770,2745,120845
20230711,145900,156688966635,2750,2765,2765,2735,279316
20230711,145800,155921108985,2765,2760,2770,2755,157852
20230711,145700,155484573095,2760,2770,2780,2755,183720
20230711,145600,154975960290,2765,2755,2780,2755,963741
20230711,145500,152299524700,2755,2735,2760,2730,310957
20230711,145400,151444115500,2735,2720,2740,2715,257145
20230711,145300,150744016640,2725,2730,2750,2715,454555
20230711,145200,149502643940,2730,2735,2745,2700,715989
20230711,145100,147556401595,2735,2780,2780,2715,2060424
20230711,145000,141842792610,2780,2780,2780,2780,13503
20230711,144900,141805254270,2780,2780,2780,2780,6932
20230711,144800,141785983310,2780,2780,2780,2780,6387
20230711,144700,141768227450,2780,2780,2780,2780,30808
20230711,144600,141682581210,2780,2780,2780,2780,14677
20230711,144500,141641779150,2780,2780,2780,2780,126848
20230711,144400,141289141710,2780,2780,2780,2780,24041
20230711,144300,141222307730,2780,2780,2780,2780,20368
20230711,144200,141165684690,2780,2780,2780,2780,75832
20230711,144100,140954871730,2780,2780,2780,2780,60510
20230711,144000,140786653930,2780,2755,2780,2745,1954479
20230711,143900,135361914755,2750,2735,2760,2735,207086
20230711,143800,134792302440,2740,2730,2740,2720,159123
20230711,143700,134357241835,2735,2730,2740,2725,74367
20230711,143600,134153951825,2730,2740,2745,2725,224771
20230711,143500,133537989695,2740,2700,2740,2700,309803
20230711,143400,132693507815,2700,2710,2715,2700,73931
20230711,143300,132493478760,2715,2705,2715,2705,45698
20230711,143200,132369679265,2705,2705,2710,2700,118183
20230711,143100,132050302310,2710,2715,2725,2705,92761
20230711,143000,131798792400,2720,2695,2730,2695,160229
20230711,142900,131363474360,2695,2710,2725,2695,192073
20230711,142800,130842717575,2705,2700,2715,2685,245132
20230711,142700,130181567950,2705,2710,2720,2685,458130
20230711,142600,128944577505,2710,2730,2730,2700,371683
20230711,142500,127936297450,2730,2730,2745,2715,298001
20230711,142400,127122982865,2730,2760,2770,2725,663412
20230711,142300,125302720820,2760,2705,2780,2700,1991566
20230711,142200,119817294590,2705,2685,2730,2680,373532
20230711,142100,118804878965,2685,2690,2705,2665,207947
20230711,142000,118246615425,2695,2660,2720,2655,448642
20230711,141900,117037468130,2655,2675,2680,2655,157022
20230711,141800,116618784065,2675,2675,2685,2665,96421
20230711,141700,116360736070,2675,2675,2695,2655,352906
20230711,141600,115417347455,2680,2680,2690,2665,141792
20230711,141500,115038059720,2675,2665,2695,2660,249680
20230711,141400,114368785955,2660,2680,2690,2650,293838
20230711,141300,113584512955,2685,2690,2695,2655,459762
20230711,141200,112354279160,2685,2690,2730,2680,693714
20230711,141100,110478890585,2685,2690,2750,2675,1125183
20230711,141000,107428959360,2695,2640,2695,2635,774803
20230711,140900,105356100745,2645,2660,2665,2615,434358
20230711,140800,104210645765,2655,2675,2685,2635,512256
20230711,140700,102848026535,2675,2610,2695,2595,1137759
20230711,140600,99830432660,2615,2580,2625,2560,477805
20230711,140500,98588238490,2585,2520,2600,2520,422531
20230711,140400,97500338150,2525,2550,2550,2515,167278
20230711,140300,97075923115,2550,2530,2550,2500,269987
20230711,140200,96392654545,2530,2485,2530,2475,233482
20230711,140100,95806443760,2490,2525,2525,2470,393118
20230711,140000,94826854440,2525,2505,2530,2500,205792
20230711,135900,94308713620,2505,2535,2540,2455,928959
20230711,135800,91990745615,2545,2630,2650,2520,1084758
20230711,135700,89176509455,2635,2575,2635,2565,1227311
20230711,135600,85984231900,2575,2530,2580,2520,294712
20230711,135500,85231778140,2530,2535,2555,2515,288406
20230711,135400,84501822590,2535,2560,2580,2535,426140
20230711,135300,83411145970,2550,2550,2575,2545,428707
20230711,135200,82312255540,2550,2565,2565,2530,798912
20230711,135100,80272937135,2575,2575,2575,2575,0
20230711,135000,80272937135,2575,2575,2575,2575,0
20230711,134900,80272937135,2575,2550,2575,2520,852816
20230711,134800,78095474820,2550,2485,2560,2475,1166131
20230711,134700,75152867695,2485,2415,2500,2415,791750
20230711,134600,73190520705,2425,2385,2425,2385,118217
20230711,134500,72905813045,2390,2395,2400,2385,26432
20230711,134400,72842627150,2400,2405,2405,2390,40324
20230711,134300,72745995785,2405,2395,2405,2395,18796
20230711,134200,72700898080,2400,2405,2405,2400,9237
20230711,134100,72678706450,2400,2405,2410,2390,16408
20230711,134000,72639329365,2410,2405,2410,2400,40591
20230711,133900,72541713740,2405,2390,2410,2385,59535
20230711,133800,72398764990,2390,2410,2410,2390,41453
20230711,133700,72299296700,2410,2405,2410,2395,42887
20230711,133600,72196259980,2405,2390,2410,2390,48828
20230711,133500,72079090545,2395,2390,2395,2385,23558
20230711,133400,72022787660,2390,2395,2400,2385,34831
20230711,133300,71939568695,2390,2400,2405,2385,60422
20230711,133200,71794905995,2405,2395,2405,2385,89086
20230711,133100,71581730790,2385,2445,2445,2385,179597
20230711,133000,71148993980,2445,2430,2455,2420,326472
20230711,132900,70353494415,2430,2420,2430,2410,136375
20230711,132800,70023448100,2420,2405,2420,2400,94395
20230711,132700,69796022195,2405,2390,2405,2390,106466
20230711,132600,69540541345,2395,2395,2395,2385,23921
20230711,132500,69483368175,2390,2395,2395,2385,46373
20230711,132400,69372477430,2395,2395,2400,2390,59480
20230711,132300,69229952675,2395,2385,2400,2380,93063
20230711,132200,69007476715,2385,2380,2385,2375,14662
20230711,132100,68972606115,2380,2375,2380,2370,13433
20230711,132000,68940702215,2375,2380,2380,2370,23794
20230711,131900,68884164060,2380,2380,2380,2370,14212
20230711,131800,68850411330,2385,2375,2390,2370,36048
20230711,131700,68764621365,2375,2370,2380,2365,43070
20230711,131600,68662507585,2370,2370,2375,2365,16411
20230711,131500,68623621295,2365,2360,2370,2360,19054
20230711,131400,68578585610,2360,2370,2375,2345,65666
20230711,131300,68423944520,2370,2370,2380,2370,12571
20230711,131200,68394079175,2370,2375,2380,2355,27128
20230711,131100,68329855560,2375,2390,2390,2375,26344
20230711,131000,68267038440,2385,2390,2395,2385,40346
20230711,130900,68170668195,2390,2375,2400,2375,57567
20230711,130800,68033031505,2375,2370,2385,2370,25813
20230711,130700,67971662830,2370,2375,2380,2370,16757
20230711,130600,67931861505,2375,2350,2380,2345,50376
20230711,130500,67812794075,2355,2355,2365,2350,28694
20230711,130400,67745195870,2355,2375,2380,2355,35029
20230711,130300,67662237775,2370,2365,2380,2360,21292
20230711,130200,67611848190,2360,2350,2365,2350,26561
20230711,130100,67549289510,2350,2360,2365,2335,53575
20230711,130000,67423455065,2355,2375,2380,2350,59236
20230711,125900,67283647000,2370,2385,2395,2370,63790
20230711,125800,67131671100,2385,2370,2390,2360,57518
20230711,125700,66995013955,2365,2385,2395,2365,52542
20230711,125600,66870105865,2385,2395,2400,2375,182077
20230711,125500,66435065725,2395,2345,2405,2345,392522
20230711,125400,65499678560,2350,2320,2360,2315,55333
20230711,125300,65370181885,2325,2335,2335,2315,64153
20230711,125200,65221226260,2335,2335,2345,2325,43072
20230711,125100,65120698520,2330,2325,2335,2320,34516
20230711,125000,65040301420,2325,2305,2330,2305,67677
20230711,124900,64883478235,2305,2320,2330,2305,132330
20230711,124800,64577234860,2320,2330,2335,2315,126375
20230711,124700,64283659385,2325,2355,2360,2310,224684
20230711,124600,63760295600,2360,2375,2375,2355,65927
20230711,124500,63604533940,2370,2380,2380,2370,11472
20230711,124400,63577281095,2380,2375,2385,2370,25473
20230711,124300,63516749185,2375,2380,2380,2370,20436
20230711,124200,63468194090,2385,2370,2385,2370,42083
20230711,124100,63368131455,2375,2365,2380,2360,70945
20230711,124000,63200083165,2370,2385,2385,2365,46037
20230711,123900,63090728060,2380,2390,2390,2380,32731
20230711,123800,63012661800,2385,2385,2395,2375,58996
20230711,123700,62871863605,2385,2350,2400,2345,132311
20230711,123600,62557259115,2350,2410,2415,2345,263674
20230711,123500,61929936990,2415,2410,2415,2405,26431
20230711,123400,61866163415,2410,2395,2420,2395,50839
20230711,123300,61743452995,2395,2395,2410,2390,70775
20230711,123200,61573739295,2395,2405,2405,2395,39824
20230711,123100,61478202895,2405,2405,2420,2400,48050
20230711,123000,61362401095,2405,2415,2425,2405,36965
20230711,122900,61273256005,2425,2400,2425,2400,64315
20230711,122800,61117717185,2400,2395,2405,2385,71202
20230711,122700,60947358770,2395,2405,2415,2390,95806
20230711,122600,60717447630,2415,2415,2425,2405,62898
20230711,122500,60565498025,2420,2420,2430,2415,42736
20230711,122400,60461970130,2420,2425,2425,2415,34151
20230711,122300,60379335075,2425,2410,2430,2410,37877
20230711,122200,60287763155,2410,2425,2430,2410,58547
20230711,122100,60146209030,2430,2440,2445,2420,84365
20230711,122000,59940869995,2445,2410,2445,2405,95006
20230711,121900,59710673245,2415,2385,2415,2385,57474
20230711,121800,59572845765,2385,2390,2395,2375,86567
20230711,121700,59366735425,2390,2405,2405,2385,94392
20230711,121600,59140999550,2405,2400,2405,2395,47519
20230711,121500,59026955010,2400,2410,2410,2400,41437
20230711,121400,58927304040,2410,2400,2420,2400,39650
20230711,121300,58831597020,2400,2425,2435,2390,193634
20230711,121200,58364498900,2425,2440,2440,2425,112811
20230711,121100,58090152245,2440,2430,2465,2425,324067
20230711,121000,57296975750,2430,2400,2435,2395,185338
20230711,120900,56848267740,2395,2410,2410,2395,63444
20230711,120800,56695758275,2415,2395,2415,2395,77707
20230711,120700,56508599125,2395,2390,2405,2390,50637
20230711,120600,56387266545,2390,2400,2410,2385,49593
20230711,120500,56268378770,2400,2395,2420,2390,143510
20230711,120400,55922664935,2395,2395,2400,2375,89380
20230711,120300,55709241225,2395,2410,2415,2390,83459
20230711,120200,55508932625,2410,2420,2425,2395,108106
20230711,120100,55248201895,2420,2390,2425,2385,280451
20230711,120000,54571828505,2385,2360,2400,2360,156684
20230711,115900,54198378905,2360,2345,2360,2340,130950
20230711,115800,53890819825,2350,2360,2375,2315,349856
20230711,115700,53070657665,2360,2415,2415,2360,230047
20230711,115600,52522375960,2415,2405,2415,2395,62481
20230711,115500,52371928190,2405,2410,2420,2395,110568
20230711,115400,52105635460,2410,2395,2420,2375,147769
20230711,115300,51752144070,2390,2420,2425,2390,81309
20230711,115200,51556542740,2420,2390,2430,2385,206467
20230711,115100,51059280915,2395,2395,2405,2375,231364
20230711,115000,50506324390,2395,2410,2450,2380,440598
20230711,114900,49441011920,2405,2450,2460,2400,437310
20230711,114800,48381755350,2450,2385,2460,2380,849132
20230711,114700,46319283095,2385,2370,2385,2360,401570
20230711,114600,45364908175,2360,2355,2375,2345,330695
20230711,114500,44583219505,2360,2320,2365,2320,278162
20230711,114400,43931670330,2325,2315,2325,2315,42899
20230711,114300,43832012575,2320,2320,2325,2305,71440
20230711,114200,43666929625,2320,2320,2330,2305,110478
20230711,114100,43410731875,2320,2310,2320,2295,38781
20230711,114000,43321111615,2310,2300,2315,2295,42057
20230711,113900,43224041930,2305,2285,2320,2280,170896
20230711,113800,42831420625,2290,2330,2335,2270,342655
20230711,113700,42044590105,2330,2340,2350,2320,98015
20230711,113600,41815548195,2345,2295,2345,2290,253250
20230711,113500,41227277655,2295,2315,2320,2295,74704
20230711,113400,41054817580,2310,2290,2315,2285,96764
20230711,113300,40832582515,2285,2310,2320,2285,166763
20230711,113200,40448246490,2310,2320,2330,2285,184361
20230711,113100,40022177585,2320,2330,2340,2315,266436
20230711,113000,39402152270,2325,2290,2330,2275,201004
20230711,112900,38938535980,2280,2275,2300,2270,124924
20230711,112800,38652776695,2275,2310,2310,2275,192222
20230711,112700,38211928030,2310,2235,2325,2230,564004
20230711,112600,36919356900,2235,2280,2290,2220,518869
20230711,112500,35748536240,2285,2305,2325,2220,1171094
20230711,112400,33101621355,2305,2345,2345,2290,869937
20230711,112300,31077560705,2370,2370,2370,2370,0
20230711,112200,31077560705,2370,2370,2380,2370,73119
20230711,112100,30904120575,2370,2550,2555,2370,1574286
20230711,112000,27037304460,2555,2580,2620,2540,817704
20230711,111900,24930163880,2570,2650,2660,2565,1539314
20230711,111800,20916993540,2645,2630,2675,2595,883687
20230711,111700,18592669900,2550,2550,2550,2550,0
20230711,111600,18592669900,2550,2435,2550,2435,794418
20230711,111500,16616390090,2440,2390,2460,2355,1243455
20230711,111400,13603931715,2390,2300,2395,2295,601453
20230711,111300,12191400045,2300,2350,2355,2275,452770
20230711,111200,11137680595,2355,2325,2375,2295,667724
20230711,111100,9575285780,2320,2320,2390,2310,991682
20230711,111000,7255095360,2335,2335,2335,2335,0
20230711,110900,7255095360,2335,2335,2350,2325,275651
20230711,110800,6609115960,2340,2295,2340,2285,587021
20230711,110700,5249830345,2290,2265,2310,2265,498460
20230711,110600,4106690940,2260,2220,2280,2215,206215
20230711,110500,3641447625,2215,2250,2255,2215,71391
20230711,110400,3482209285,2260,2225,2265,2210,165330
20230711,110300,3111176085,2225,2225,2250,2200,143960
20230711,110200,2790335410,2230,2235,2255,2190,186166
20230711,110100,2374698550,2235,2095,2235,2095,184684
20230711,110000,1974177655,2090,2075,2090,2070,5665
20230711,105900,1962394945,2075,2080,2095,2075,5399
20230711,105800,1951190515,2080,2080,2080,2080,1251
20230711,105700,1948588435,2085,2085,2085,2070,11159
20230711,105600,1925436360,2085,2080,2090,2080,8346
20230711,105500,1908076655,2085,2090,2090,2085,7631
20230711,105400,1892152195,2095,2090,2095,2090,47
20230711,105300,1892053925,2090,2090,2090,2090,2787
20230711,105200,1886229095,2090,2095,2095,2090,3164
20230711,105100,1879611330,2100,2090,2100,2090,5808
20230711,105000,1867472560,2090,2095,2095,2090,5855
20230711,104900,1855229710,2100,2110,2110,2100,3053
20230711,104800,1848817910,2110,2100,2110,2100,6602
20230711,104700,1834919795,2100,2095,2100,2095,1500
20230711,104600,1831772295,2095,2095,2100,2095,520
20230711,104500,1830682820,2095,2100,2105,2095,757
20230711,104400,1829093060,2105,2100,2105,2100,18
20230711,104300,1829055180,2105,2100,2105,2095,1827
20230711,104200,1825218545,2105,2100,2105,2090,3840
20230711,104100,1817169850,2100,2095,2105,2090,10030
20230711,104000,1796184720,2105,2105,2105,2095,7117
20230711,103900,1781272840,2100,2095,2105,2095,5456
20230711,103800,1769817730,2100,2090,2100,2090,4122
20230711,103700,1761189625,2100,2095,2100,2095,1943
20230711,103600,1757117530,2100,2095,2100,2095,1108
20230711,103500,1754795230,2100,2095,2100,2095,150
20230711,103400,1754480450,2100,2100,2100,2100,3242
20230711,103300,1747672250,2095,2095,2095,2095,752
20230711,103200,1746096810,2095,2100,2110,2095,2080
20230711,103100,1741734165,2100,2100,2110,2095,5892
20230711,103000,1729364000,2100,2110,2110,2100,1151
20230711,102900,1726935400,2110,2095,2110,2095,4247
20230711,102800,1718012260,2095,2100,2100,2095,1483
20230711,102700,1714905275,2100,2095,2100,2085,6200
20230711,102600,1701948415,2095,2090,2095,2090,1644
20230711,102500,1698504240,2100,2100,2100,2100,60
20230711,102400,1698378240,2090,2090,2100,2090,3948
20230711,102300,1690109520,2100,2090,2100,2090,967
20230711,102200,1688088480,2090,2090,2090,2090,100
20230711,102100,1687879480,2090,2100,2100,2090,3450
20230711,102000,1680663260,2100,2100,2100,2100,1429
20230711,101900,1677662360,2105,2100,2105,2100,441
20230711,101800,1676734930,2110,2100,2110,2090,4695
20230711,101700,1666859850,2110,2100,2110,2100,255
20230711,101600,1666323130,2110,2100,2110,2100,253
20230711,101500,1665791710,2110,2090,2110,2090,7110
20230711,101400,1650867100,2095,2100,2100,2095,371
20230711,101300,1650088580,2100,2090,2100,2090,2208
20230711,101200,1645464920,2095,2090,2095,2090,5
20230711,101100,1645454455,2095,2095,2095,2095,5
20230711,101000,1645443980,2085,2085,2100,2085,1966
20230711,100900,1641339930,2085,2085,2090,2080,3196
20230711,100800,1634676260,2080,2070,2080,2065,10754
20230711,100700,1612444855,2070,2080,2085,2070,6234
20230711,100600,1599520955,2080,2080,2085,2080,1355
20230711,100500,1596701395,2085,2085,2085,2070,239
20230711,100400,1596205830,2070,2080,2090,2070,9917
20230711,100300,1575636100,2090,2090,2090,2080,1766
20230711,100200,1571957795,2085,2085,2090,2085,1682
20230711,100100,1568450660,2090,2090,2100,2090,2520
20230711,100000,1563183770,2100,2105,2105,2090,4685
20230711,095900,1553380440,2105,2100,2110,2100,1021
20230711,095800,1551233760,2115,2120,2120,2095,4449
20230711,095700,1541891910,2125,2130,2130,2125,1843
20230711,095600,1537969285,2125,2120,2125,2120,4121
20230711,095500,1529215350,2120,2120,2120,2100,7883
20230711,095400,1512588285,2115,2090,2115,2090,4603
20230711,095300,1502916445,2095,2100,2105,2090,1465
20230711,095200,1499850905,2105,2100,2115,2100,2476
20230711,095100,1494644110,2105,2115,2115,2100,2927
20230711,095000,1488487300,2115,2120,2120,2100,1238
20230711,094900,1485866750,2120,2110,2120,2110,9040
20230711,094800,1466732210,2110,2100,2110,2090,5465
20230711,094700,1455248535,2100,2090,2105,2090,986
20230711,094600,1453187450,2090,2075,2090,2075,3630
20230711,094500,1445648400,2085,2070,2085,2070,4441
20230711,094400,1436444335,2070,2075,2075,2070,7649
20230711,094300,1420588335,2070,2080,2080,2070,9542
20230711,094200,1400804075,2090,2090,2090,2070,4491
20230711,094100,1391487675,2100,2090,2100,2075,11223
20230711,094000,1368115710,2085,2105,2105,2085,2511
20230711,093900,1362864020,2105,2110,2110,2100,463
20230711,093800,1361889345,2110,2110,2110,2095,2610
20230711,093700,1356419745,2110,2090,2110,2085,12484
20230711,093600,1330301550,2095,2100,2100,2085,8226
20230711,093500,1313117410,2100,2100,2100,2095,3426
20230711,093400,1305931595,2095,2095,2100,2095,1190
20230711,093300,1303437900,2100,2100,2105,2095,1468
20230711,093200,1300356555,2100,2110,2110,2100,3773
20230711,093100,1292423690,2115,2115,2120,2110,4491
20230711,093000,1282932935,2120,2115,2120,2115,4057
20230711,092900,1274347625,2115,2115,2130,2115,3076
20230711,092800,1267840365,2130,2120,2130,2115,5555
20230711,092700,1256079390,2120,2135,2135,2120,6028
20230711,092600,1243237340,2135,2150,2150,2130,3191
20230711,092500,1236409820,2150,2140,2150,2140,4861
20230711,092400,1226003100,2140,2150,2155,2140,6115
20230711,092300,1212857825,2150,2140,2155,2130,26966
20230711,092200,1154953460,2140,2115,2140,2115,9204
20230711,092100,1135327970,2130,2120,2135,2120,4987
20230711,092000,1124731320,2135,2135,2150,2120,3215
20230711,091900,1117890770,2150,2145,2150,2125,7721
20230711,091800,1101330605,2145,2115,2160,2115,35851
20230711,091700,1024485785,2110,2075,2110,2070,26360
20230711,091600,969624815,2080,2090,2090,2075,13532
20230711,091500,941497395,2080,2090,2095,2075,14775
20230711,091400,910703360,2095,2100,2115,2090,5145
20230711,091300,899909055,2125,2120,2140,2100,16863
20230711,091200,864191440,2135,2090,2150,2085,22737
20230711,091100,815857450,2095,2090,2100,2090,5696
20230711,091000,803932255,2090,2080,2095,2075,43156
20230711,090900,713834280,2080,2050,2080,2050,11304
20230711,090800,690541125,2050,2050,2055,2040,5420
20230711,090700,679432585,2055,2060,2060,2030,28260
20230711,090600,621539440,2065,2030,2065,2030,27663
20230711,090500,565111530,2025,2020,2030,2010,22302
20230711,090400,520086705,2010,2065,2065,2010,71850
20230711,090300,374391855,2045,2020,2075,2020,36010
20230711,090200,300673940,2020,2095,2095,2005,49701
20230711,090100,199279200,2095,2130,2140,2090,14255
20230711,090000,169155250,2125,2140,2150,2125,77971