KissMeData/033320/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190800,2037941820,5160,5160,5160,5160,10042
20230711,190700,2037941820,5160,5160,5160,5160,0
20230711,190600,2037941820,5160,5160,5160,5160,0
20230711,190500,2037941820,5160,5160,5160,5160,0
20230711,190400,2037941820,5160,5160,5160,5160,0
20230711,190300,2037941820,5160,5160,5160,5160,0
20230711,190200,2037941820,5160,5160,5160,5160,0
20230711,190100,2037941820,5160,5160,5160,5160,0
20230711,190000,2037941820,5160,5160,5160,5160,0
20230711,185900,2037941820,5160,5160,5160,5160,0
20230711,185800,2037941820,5160,5160,5160,5160,0
20230711,185700,2037941820,5160,5160,5160,5160,0
20230711,185600,2037941820,5160,5160,5160,5160,0
20230711,185500,2037941820,5160,5160,5160,5160,0
20230711,185400,2037941820,5160,5160,5160,5160,0
20230711,185300,2037941820,5160,5160,5160,5160,0
20230711,185200,2037941820,5160,5160,5160,5160,0
20230711,185100,2037941820,5160,5160,5160,5160,0
20230711,185000,2037941820,5160,5160,5160,5160,0
20230711,184900,2037941820,5160,5160,5160,5160,0
20230711,184800,2037941820,5160,5160,5160,5160,0
20230711,184700,2037941820,5160,5160,5160,5160,0
20230711,184600,2037941820,5160,5160,5160,5160,0
20230711,184500,2037941820,5160,5160,5160,5160,0
20230711,184400,2037941820,5160,5160,5160,5160,0
20230711,184300,2037941820,5160,5160,5160,5160,0
20230711,184200,2037941820,5160,5160,5160,5160,0
20230711,184100,2037941820,5160,5160,5160,5160,0
20230711,184000,2037941820,5160,5160,5160,5160,0
20230711,183900,2037941820,5160,5160,5160,5160,0
20230711,183800,2037941820,5160,5160,5160,5160,10042
20230711,183700,2037941820,5160,5160,5160,5160,0
20230711,183600,2037941820,5160,5160,5160,5160,0
20230711,183500,2037941820,5160,5160,5160,5160,0
20230711,183400,2037941820,5160,5160,5160,5160,0
20230711,183300,2037941820,5160,5160,5160,5160,0
20230711,183200,2037941820,5160,5160,5160,5160,0
20230711,183100,2037941820,5160,5160,5160,5160,0
20230711,183000,2037941820,5160,5160,5160,5160,0
20230711,182900,2037941820,5160,5160,5160,5160,0
20230711,182800,2037941820,5160,5160,5160,5160,0
20230711,182700,2037941820,5160,5160,5160,5160,0
20230711,182600,2037941820,5160,5160,5160,5160,0
20230711,182500,2037941820,5160,5160,5160,5160,0
20230711,182400,2037941820,5160,5160,5160,5160,0
20230711,182300,2037941820,5160,5160,5160,5160,0
20230711,182200,2037941820,5160,5160,5160,5160,0
20230711,182100,2037941820,5160,5160,5160,5160,0
20230711,182000,2037941820,5160,5160,5160,5160,0
20230711,181900,2037941820,5160,5160,5160,5160,0
20230711,181800,2037941820,5160,5160,5160,5160,0
20230711,181700,2037941820,5160,5160,5160,5160,0
20230711,181600,2037941820,5160,5160,5160,5160,0
20230711,181500,2037941820,5160,5160,5160,5160,0
20230711,181400,2037941820,5160,5160,5160,5160,0
20230711,181300,2037941820,5160,5160,5160,5160,0
20230711,181200,2037941820,5160,5160,5160,5160,0
20230711,181100,2037941820,5160,5160,5160,5160,0
20230711,181000,2037941820,5160,5160,5160,5160,0
20230711,180900,2037941820,5160,5160,5160,5160,0
20230711,180800,2037941820,5160,5160,5160,5160,10042
20230711,180700,2037941820,5160,5160,5160,5160,0
20230711,180600,2037941820,5160,5160,5160,5160,0
20230711,180500,2037941820,5160,5160,5160,5160,0
20230711,180400,2037941820,5160,5160,5160,5160,0
20230711,180300,2037941820,5160,5160,5160,5160,0
20230711,180200,2037941820,5160,5160,5160,5160,0
20230711,180100,2037941820,5160,5160,5160,5160,0
20230711,180000,2037941820,5160,5160,5160,5160,0
20230711,175900,2037941820,5160,5160,5160,5160,0
20230711,175800,2037941820,5160,5160,5160,5160,0
20230711,175700,2037941820,5160,5160,5160,5160,0
20230711,175600,2037941820,5160,5160,5160,5160,0
20230711,175500,2037941820,5160,5160,5160,5160,0
20230711,175400,2037941820,5160,5160,5160,5160,0
20230711,175300,2037941820,5160,5160,5160,5160,0
20230711,175200,2037941820,5160,5160,5160,5160,0
20230711,175100,2037941820,5160,5160,5160,5160,0
20230711,175000,2037941820,5160,5160,5160,5160,0
20230711,174900,2037941820,5160,5160,5160,5160,0
20230711,174800,2037941820,5160,5160,5160,5160,0
20230711,174700,2037941820,5160,5160,5160,5160,0
20230711,174600,2037941820,5160,5160,5160,5160,0
20230711,174500,2037941820,5160,5160,5160,5160,0
20230711,174400,2037941820,5160,5160,5160,5160,0
20230711,174300,2037941820,5160,5160,5160,5160,0
20230711,174200,2037941820,5160,5160,5160,5160,0
20230711,174100,2037941820,5160,5160,5160,5160,0
20230711,174000,2037941820,5160,5160,5160,5160,0
20230711,173900,2037941820,5160,5160,5160,5160,0
20230711,173800,2037941820,5160,5160,5160,5160,10042
20230711,173700,2037941820,5160,5160,5160,5160,0
20230711,173600,2037941820,5160,5160,5160,5160,0
20230711,173500,2037941820,5160,5160,5160,5160,0
20230711,173400,2037941820,5160,5160,5160,5160,0
20230711,173300,2037941820,5160,5160,5160,5160,0
20230711,173200,2037941820,5160,5160,5160,5160,0
20230711,173100,2037941820,5160,5160,5160,5160,0
20230711,173000,2037941820,5160,5160,5160,5160,0
20230711,172900,2037941820,5160,5160,5160,5160,0
20230711,172800,2037941820,5160,5160,5160,5160,0
20230711,172700,2037941820,5160,5160,5160,5160,0
20230711,172600,2037941820,5160,5160,5160,5160,0
20230711,172500,2037941820,5160,5160,5160,5160,0
20230711,172400,2037941820,5160,5160,5160,5160,0
20230711,172300,2037941820,5160,5160,5160,5160,0
20230711,172200,2037941820,5160,5160,5160,5160,0
20230711,172100,2037941820,5160,5160,5160,5160,0
20230711,172000,2037941820,5160,5160,5160,5160,0
20230711,171900,2037941820,5160,5160,5160,5160,0
20230711,171800,2037941820,5160,5160,5160,5160,0
20230711,171700,2037941820,5160,5160,5160,5160,0
20230711,171600,2037941820,5160,5160,5160,5160,0
20230711,171500,2037941820,5160,5160,5160,5160,0
20230711,171400,2037941820,5160,5160,5160,5160,0
20230711,171300,2037941820,5160,5160,5160,5160,0
20230711,171200,2037941820,5160,5160,5160,5160,0
20230711,171100,2037941820,5160,5160,5160,5160,0
20230711,171000,2037941820,5160,5160,5160,5160,0
20230711,170900,2037941820,5160,5160,5160,5160,0
20230711,170800,2037941820,5160,5160,5160,5160,10042
20230711,170700,2037941820,5160,5160,5160,5160,0
20230711,170600,2037941820,5160,5160,5160,5160,0
20230711,170500,2037941820,5160,5160,5160,5160,0
20230711,170400,2037941820,5160,5160,5160,5160,0
20230711,170300,2037941820,5160,5160,5160,5160,0
20230711,170200,2037941820,5160,5160,5160,5160,0
20230711,170100,2037941820,5160,5160,5160,5160,0
20230711,170000,2037941820,5160,5160,5160,5160,0
20230711,165900,2037941820,5160,5160,5160,5160,0
20230711,165800,2037941820,5160,5160,5160,5160,0
20230711,165700,2037941820,5160,5160,5160,5160,0
20230711,165600,2037941820,5160,5160,5160,5160,0
20230711,165500,2037941820,5160,5160,5160,5160,0
20230711,165400,2037941820,5160,5160,5160,5160,0
20230711,165300,2037941820,5160,5160,5160,5160,0
20230711,165200,2037941820,5160,5160,5160,5160,0
20230711,165100,2037941820,5160,5160,5160,5160,0
20230711,165000,2037941820,5160,5160,5160,5160,0
20230711,164900,2037941820,5160,5160,5160,5160,0
20230711,164800,2037941820,5160,5160,5160,5160,0
20230711,164700,2037941820,5160,5160,5160,5160,0
20230711,164600,2037941820,5160,5160,5160,5160,0
20230711,164500,2037941820,5160,5160,5160,5160,0
20230711,164400,2037941820,5160,5160,5160,5160,0
20230711,164300,2037941820,5160,5160,5160,5160,0
20230711,164200,2037941820,5160,5160,5160,5160,0
20230711,164100,2037941820,5160,5160,5160,5160,0
20230711,164000,2037941820,5160,5160,5160,5160,0
20230711,163900,2037941820,5160,5160,5160,5160,0
20230711,163800,2037941820,5160,5160,5160,5160,10042
20230711,163700,2037941820,5160,5160,5160,5160,0
20230711,163600,2037941820,5160,5160,5160,5160,0
20230711,163500,2037941820,5160,5160,5160,5160,0
20230711,163400,2037941820,5160,5160,5160,5160,0
20230711,163300,2037941820,5160,5160,5160,5160,0
20230711,163200,2037941820,5160,5160,5160,5160,0
20230711,163100,2037941820,5160,5160,5160,5160,0
20230711,163000,2037941820,5160,5160,5160,5160,0
20230711,162900,2037941820,5160,5160,5160,5160,0
20230711,162800,2037941820,5160,5160,5160,5160,0
20230711,162700,2037941820,5160,5160,5160,5160,0
20230711,162600,2037941820,5160,5160,5160,5160,0
20230711,162500,2037941820,5160,5160,5160,5160,0
20230711,162400,2037941820,5160,5160,5160,5160,0
20230711,162300,2037941820,5160,5160,5160,5160,0
20230711,162200,2037941820,5160,5160,5160,5160,0
20230711,162100,2037941820,5160,5160,5160,5160,0
20230711,162000,2037941820,5160,5160,5160,5160,0
20230711,161900,2037941820,5160,5160,5160,5160,0
20230711,161800,2037941820,5160,5160,5160,5160,0
20230711,161700,2037941820,5160,5160,5160,5160,0
20230711,161600,2037941820,5160,5160,5160,5160,0
20230711,161500,2037941820,5160,5160,5160,5160,0
20230711,161400,2037941820,5160,5160,5160,5160,0
20230711,161300,2037941820,5160,5160,5160,5160,0
20230711,161200,2037941820,5160,5160,5160,5160,0
20230711,161100,2037941820,5160,5160,5160,5160,0
20230711,161000,2037941820,5160,5160,5160,5160,0
20230711,160900,2037941820,5160,5160,5160,5160,0
20230711,160800,2037941820,5160,5160,5160,5160,10042
20230711,160700,2037941820,5160,5160,5160,5160,0
20230711,160600,2037941820,5160,5160,5160,5160,0
20230711,160500,2037941820,5160,5160,5160,5160,0
20230711,160400,2037941820,5160,5160,5160,5160,0
20230711,160300,2037941820,5160,5160,5160,5160,0
20230711,160200,2037941820,5160,5160,5160,5160,0
20230711,160100,2037941820,5160,5160,5160,5160,0
20230711,160000,2037941820,5160,5160,5160,5160,0
20230711,155900,2037941820,5160,5160,5160,5160,0
20230711,155800,2037941820,5160,5160,5160,5160,0
20230711,155700,2037941820,5160,5160,5160,5160,0
20230711,155600,2037941820,5160,5160,5160,5160,0
20230711,155500,2037941820,5160,5160,5160,5160,0
20230711,155400,2037941820,5160,5160,5160,5160,0
20230711,155300,2037941820,5160,5160,5160,5160,0
20230711,155200,2037941820,5160,5160,5160,5160,0
20230711,155100,2037941820,5160,5160,5160,5160,0
20230711,155000,2037941820,5160,5160,5160,5160,0
20230711,154900,2037941820,5160,5160,5160,5160,0
20230711,154800,2037941820,5160,5160,5160,5160,0
20230711,154700,2037941820,5160,5160,5160,5160,0
20230711,154600,2037941820,5160,5160,5160,5160,0
20230711,154500,2037941820,5160,5160,5160,5160,0
20230711,154400,2037941820,5160,5160,5160,5160,0
20230711,154300,2037941820,5160,5160,5160,5160,0
20230711,154200,2037941820,5160,5160,5160,5160,0
20230711,154100,2037941820,5160,5160,5160,5160,0
20230711,154000,2037941820,5160,5160,5160,5160,0
20230711,153900,2037941820,5160,5160,5160,5160,0
20230711,153800,2037941820,5160,5160,5160,5160,10042
20230711,153700,2037941820,5160,5160,5160,5160,0
20230711,153600,2037941820,5160,5160,5160,5160,0
20230711,153500,2037941820,5160,5160,5160,5160,0
20230711,153400,2037941820,5160,5160,5160,5160,0
20230711,153300,2037941820,5160,5160,5160,5160,0
20230711,153200,2037941820,5160,5160,5160,5160,0
20230711,153100,2037941820,5160,5160,5160,5160,0
20230711,153000,2037941820,5160,5160,5160,5160,10042
20230711,152900,1986125100,5190,5190,5190,5190,0
20230711,152800,1986125100,5190,5190,5190,5190,0
20230711,152700,1986125100,5190,5190,5190,5190,0
20230711,152600,1986125100,5190,5190,5190,5190,0
20230711,152500,1986125100,5190,5190,5190,5190,0
20230711,152400,1986125100,5190,5190,5190,5190,0
20230711,152300,1986125100,5190,5190,5190,5190,0
20230711,152200,1986125100,5190,5190,5190,5190,0
20230711,152100,1986125100,5190,5190,5190,5190,0
20230711,152000,1986125100,5190,5190,5190,5190,0
20230711,151900,1986125100,5190,5180,5190,5180,978
20230711,151800,1981052520,5170,5170,5170,5160,1638
20230711,151700,1972600050,5190,5190,5190,5190,25
20230711,151600,1972470300,5180,5180,5180,5180,472
20230711,151500,1970025340,5180,5180,5190,5180,168
20230711,151400,1969154960,5190,5190,5200,5180,471
20230711,151300,1966711890,5190,5170,5200,5170,3440
20230711,151200,1948872380,5190,5170,5190,5170,876
20230711,151100,1944334790,5170,5160,5170,5160,1945
20230711,151000,1934279340,5150,5150,5150,5150,0
20230711,150900,1934279340,5150,5150,5150,5150,1
20230711,150800,1934274190,5170,5160,5170,5160,2902
20230711,150700,1919299860,5170,5170,5170,5170,0
20230711,150600,1919299860,5170,5160,5170,5160,562
20230711,150500,1916399920,5170,5170,5170,5170,0
20230711,150400,1916399920,5170,5160,5170,5150,389
20230711,150300,1914395830,5160,5160,5160,5160,0
20230711,150200,1914395830,5160,5160,5160,5160,300
20230711,150100,1912847830,5160,5160,5160,5160,150
20230711,150000,1912073830,5170,5170,5170,5170,0
20230711,145900,1912073830,5170,5170,5170,5170,3
20230711,145800,1912058320,5170,5170,5170,5170,4
20230711,145700,1912037640,5160,5170,5170,5160,193
20230711,145600,1911041730,5170,5170,5170,5170,1
20230711,145500,1911036560,5170,5170,5170,5170,21
20230711,145400,1910927990,5170,5160,5170,5160,890
20230711,145300,1906328540,5160,5160,5160,5160,101
20230711,145200,1905807380,5160,5160,5160,5160,0
20230711,145100,1905807380,5160,5160,5160,5160,158
20230711,145000,1904992100,5160,5160,5160,5160,251
20230711,144900,1903696940,5160,5160,5160,5160,81
20230711,144800,1903278980,5160,5160,5170,5160,267
20230711,144700,1901901140,5150,5150,5150,5150,263
20230711,144600,1900546690,5170,5170,5170,5170,0
20230711,144500,1900546690,5170,5170,5170,5170,1416
20230711,144400,1893225970,5160,5160,5160,5160,0
20230711,144300,1893225970,5160,5160,5160,5160,649
20230711,144200,1889877130,5160,5160,5160,5160,196
20230711,144100,1888865770,5160,5160,5160,5160,0
20230711,144000,1888865770,5160,5160,5160,5160,0
20230711,143900,1888865770,5160,5160,5160,5160,1
20230711,143800,1888860610,5140,5140,5140,5140,1859
20230711,143700,1879305350,5150,5150,5150,5150,188
20230711,143600,1878337150,5160,5160,5160,5160,2
20230711,143500,1878326830,5160,5150,5160,5140,911
20230711,143400,1873636170,5150,5150,5160,5150,5010
20230711,143300,1847834650,5160,5160,5170,5160,36
20230711,143200,1847648880,5160,5150,5170,5150,225
20230711,143100,1846489770,5150,5150,5170,5150,360
20230711,143000,1844635750,5170,5150,5170,5150,202
20230711,142900,1843595430,5150,5150,5150,5150,5
20230711,142800,1843569680,5160,5160,5160,5160,83
20230711,142700,1843141400,5160,5170,5170,5160,98
20230711,142600,1842635700,5180,5170,5180,5170,1452
20230711,142500,1835128850,5150,5150,5150,5150,0
20230711,142400,1835128850,5150,5150,5150,5150,1800
20230711,142300,1825858850,5150,5160,5160,5150,1008
20230711,142200,1820661180,5160,5170,5170,5160,320
20230711,142100,1819007080,5180,5170,5180,5170,6
20230711,142000,1818976050,5170,5170,5170,5170,130
20230711,141900,1818303950,5170,5170,5170,5170,6
20230711,141800,1818272930,5160,5160,5170,5160,78
20230711,141700,1817869850,5160,5160,5160,5160,107
20230711,141600,1817317730,5180,5180,5180,5180,0
20230711,141500,1817317730,5180,5170,5180,5170,96
20230711,141400,1816820540,5180,5160,5180,5160,3336
20230711,141300,1799551410,5160,5160,5160,5160,9
20230711,141200,1799504970,5160,5150,5160,5150,162
20230711,141100,1798669100,5150,5150,5150,5150,4
20230711,141000,1798648500,5160,5150,5160,5150,224
20230711,140900,1797494890,5160,5160,5160,5160,0
20230711,140800,1797494890,5160,5160,5160,5160,0
20230711,140700,1797494890,5160,5140,5160,5140,147
20230711,140600,1796739290,5140,5140,5140,5140,55
20230711,140500,1796456590,5140,5150,5150,5140,1904
20230711,140400,1786668240,5150,5140,5150,5140,207
20230711,140300,1785602470,5160,5140,5160,5140,11
20230711,140200,1785545890,5140,5140,5140,5140,236
20230711,140100,1784332850,5140,5140,5160,5140,2024
20230711,140000,1773909290,5140,5150,5160,5120,5742
20230711,135900,1744470610,5150,5160,5170,5150,2701
20230711,135800,1730554370,5160,5160,5160,5160,1
20230711,135700,1730549210,5160,5160,5160,5160,399
20230711,135600,1728490370,5170,5160,5170,5160,384
20230711,135500,1726508900,5170,5170,5170,5160,268
20230711,135400,1725123830,5180,5180,5180,5180,63
20230711,135300,1724797490,5190,5190,5190,5190,1
20230711,135200,1724792300,5190,5180,5190,5180,345
20230711,135100,1723002760,5180,5180,5180,5180,10
20230711,135000,1722950960,5180,5170,5180,5170,275
20230711,134900,1721527540,5170,5170,5170,5160,777
20230711,134800,1717511330,5180,5180,5180,5180,8
20230711,134700,1717469890,5190,5170,5190,5170,340
20230711,134600,1715711910,5180,5180,5180,5170,260
20230711,134500,1714367110,5180,5180,5180,5170,75
20230711,134400,1713979060,5180,5180,5180,5170,1772
20230711,134300,1704811140,5190,5200,5200,5190,3
20230711,134200,1704795550,5200,5200,5200,5200,70
20230711,134100,1704431550,5190,5180,5190,5180,1315
20230711,134000,1697607330,5180,5170,5180,5170,405
20230711,133900,1695509480,5170,5180,5180,5170,1046
20230711,133800,1690092650,5180,5180,5180,5180,264
20230711,133700,1688725130,5180,5180,5180,5180,87
20230711,133600,1688274470,5190,5160,5190,5160,1274
20230711,133500,1681674880,5160,5170,5170,5160,128
20230711,133400,1681013550,5170,5170,5170,5160,1474
20230711,133300,1673395490,5170,5160,5170,5160,1494
20230711,133200,1665671650,5160,5160,5160,5160,313
20230711,133100,1664056570,5160,5150,5160,5150,275
20230711,133000,1662639400,5150,5140,5150,5140,447
20230711,132900,1660340860,5140,5130,5140,5130,3232
20230711,132800,1643760670,5130,5150,5160,5130,3549
20230711,132700,1625524000,5150,5160,5160,5150,2631
20230711,132600,1611968240,5160,5160,5170,5160,1229
20230711,132500,1605626500,5160,5160,5160,5160,1076
20230711,132400,1600074340,5160,5160,5180,5160,4060
20230711,132300,1579123620,5170,5170,5190,5160,2000
20230711,132200,1568773750,5170,5160,5180,5160,2471
20230711,132100,1555999660,5160,5180,5180,5150,2963
20230711,132000,1540697390,5180,5180,5190,5170,1468
20230711,131900,1533093830,5180,5190,5190,5170,1529
20230711,131800,1525178900,5170,5200,5200,5170,5408
20230711,131700,1497169000,5190,5180,5200,5180,3695
20230711,131600,1478004610,5180,5210,5230,5180,10586
20230711,131500,1422948770,5220,5200,5240,5200,8295
20230711,131400,1379651980,5210,5220,5240,5210,17301
20230711,131300,1289428420,5240,5340,5350,5210,53556
20230711,131200,1006643530,5340,5170,5360,5160,68226
20230711,131100,646560870,5170,5160,5170,5160,1944
20230711,131000,636524580,5140,5140,5140,5140,0
20230711,130900,636524580,5140,5150,5160,5140,1987
20230711,130800,626280040,5150,5150,5150,5150,2
20230711,130700,626269740,5160,5160,5160,5160,0
20230711,130600,626269740,5160,5160,5160,5160,0
20230711,130500,626269740,5160,5140,5160,5140,34
20230711,130400,626094880,5140,5140,5140,5140,45
20230711,130300,625863580,5140,5160,5160,5140,1029
20230711,130200,620571800,5160,5160,5160,5160,1
20230711,130100,620566640,5150,5150,5150,5150,0
20230711,130000,620566640,5150,5150,5150,5150,0
20230711,125900,620566640,5150,5150,5150,5150,115
20230711,125800,619974390,5150,5150,5150,5150,294
20230711,125700,618460290,5160,5160,5160,5160,110
20230711,125600,617892690,5150,5150,5150,5150,4
20230711,125500,617872090,5150,5150,5150,5150,96
20230711,125400,617377690,5160,5160,5160,5160,3
20230711,125300,617362210,5160,5160,5160,5160,0
20230711,125200,617362210,5160,5160,5160,5160,0
20230711,125100,617362210,5160,5160,5160,5160,0
20230711,125000,617362210,5160,5160,5160,5160,1
20230711,124900,617357050,5160,5160,5160,5160,0
20230711,124800,617357050,5160,5160,5160,5160,2
20230711,124700,617346730,5170,5170,5170,5170,0
20230711,124600,617346730,5170,5170,5170,5170,0
20230711,124500,617346730,5170,5150,5170,5130,1206
20230711,124400,611140320,5150,5150,5150,5150,249
20230711,124300,609857970,5160,5160,5160,5160,1
20230711,124200,609852810,5140,5140,5140,5140,0
20230711,124100,609852810,5140,5160,5160,5140,1618
20230711,124000,601528370,5160,5160,5160,5160,0
20230711,123900,601528370,5160,5160,5160,5160,0
20230711,123800,601528370,5160,5160,5160,5160,65
20230711,123700,601192970,5160,5160,5160,5160,115
20230711,123600,600599570,5160,5170,5170,5160,151
20230711,123500,599820400,5170,5170,5170,5170,25
20230711,123400,599691150,5160,5160,5160,5160,53
20230711,123300,599417670,5160,5160,5160,5160,0
20230711,123200,599417670,5160,5160,5160,5160,251
20230711,123100,598122510,5160,5170,5170,5160,318
20230711,123000,596481620,5150,5150,5150,5150,50
20230711,122900,596224120,5160,5170,5170,5160,104
20230711,122800,595686540,5170,5170,5170,5170,106
20230711,122700,595138520,5160,5170,5170,5160,110
20230711,122600,594569920,5170,5170,5180,5170,95
20230711,122500,594078760,5170,5180,5180,5170,60
20230711,122400,593768460,5170,5170,5170,5170,25
20230711,122300,593639210,5180,5170,5180,5170,500
20230711,122200,591049460,5180,5180,5180,5180,1
20230711,122100,591044280,5140,5140,5140,5140,0
20230711,122000,591044280,5140,5140,5140,5140,3
20230711,121900,591028860,5140,5180,5180,5140,1478
20230711,121800,583419400,5180,5170,5180,5170,8
20230711,121700,583378030,5180,5180,5180,5180,0
20230711,121600,583378030,5180,5180,5180,5180,944
20230711,121500,578488110,5180,5180,5180,5180,117
20230711,121400,577882050,5180,5170,5180,5170,2033
20230711,121300,567354180,5170,5170,5170,5170,0
20230711,121200,567354180,5170,5170,5170,5170,0
20230711,121100,567354180,5170,5160,5170,5160,6
20230711,121000,567323170,5160,5160,5160,5160,2
20230711,120900,567312850,5150,5150,5150,5150,20
20230711,120800,567209850,5170,5150,5170,5150,75
20230711,120700,566822810,5150,5150,5150,5140,2111
20230711,120600,555965520,5150,5150,5150,5150,30
20230711,120500,555811020,5150,5150,5150,5150,110
20230711,120400,555244520,5150,5160,5160,5150,385
20230711,120300,553261760,5160,5160,5160,5160,0
20230711,120200,553261760,5160,5150,5170,5150,69
20230711,120100,552905800,5150,5150,5170,5140,4863
20230711,120000,527865520,5140,5140,5140,5140,0
20230711,115900,527865520,5140,5180,5180,5140,553
20230711,115800,525010080,5180,5170,5190,5170,4609
20230711,115700,501127270,5170,5150,5170,5150,1945
20230711,115600,491086060,5160,5140,5160,5140,2693
20230711,115500,477200930,5130,5130,5130,5130,0
20230711,115400,477200930,5130,5130,5130,5130,0
20230711,115300,477200930,5130,5130,5130,5130,540
20230711,115200,474430730,5130,5130,5130,5130,1000
20230711,115100,469300730,5130,5130,5130,5130,0
20230711,115000,469300730,5130,5130,5130,5130,0
20230711,114900,469300730,5130,5130,5130,5130,0
20230711,114800,469300730,5130,5130,5130,5130,0
20230711,114700,469300730,5130,5130,5130,5130,1001
20230711,114600,464165600,5120,5120,5120,5120,115
20230711,114500,463576800,5120,5120,5120,5120,1004
20230711,114400,458436320,5120,5120,5120,5120,0
20230711,114300,458436320,5120,5120,5120,5120,0
20230711,114200,458436320,5120,5130,5130,5120,441
20230711,114100,456178300,5130,5130,5130,5130,0
20230711,114000,456178300,5130,5130,5130,5130,1009
20230711,113900,451002130,5130,5130,5130,5130,0
20230711,113800,451002130,5130,5130,5130,5130,0
20230711,113700,451002130,5130,5130,5130,5130,0
20230711,113600,451002130,5130,5130,5130,5130,268
20230711,113500,449627290,5130,5130,5130,5130,0
20230711,113400,449627290,5130,5140,5140,5130,868
20230711,113300,445174300,5130,5130,5140,5130,435
20230711,113200,442942730,5140,5140,5140,5140,4
20230711,113100,442922170,5140,5140,5140,5140,0
20230711,113000,442922170,5140,5140,5140,5140,0
20230711,112900,442922170,5140,5150,5150,5140,302
20230711,112800,441369870,5150,5150,5150,5150,30
20230711,112700,441215370,5150,5150,5150,5150,0
20230711,112600,441215370,5150,5150,5150,5150,300
20230711,112500,439670370,5150,5150,5150,5150,0
20230711,112400,439670370,5150,5150,5150,5150,50
20230711,112300,439412870,5150,5150,5150,5150,0
20230711,112200,439412870,5150,5150,5150,5150,1
20230711,112100,439407720,5140,5140,5140,5140,71
20230711,112000,439042780,5140,5130,5140,5130,99
20230711,111900,438534310,5140,5140,5140,5140,49
20230711,111800,438282450,5160,5160,5160,5160,0
20230711,111700,438282450,5160,5160,5160,5160,0
20230711,111600,438282450,5160,5160,5160,5160,0
20230711,111500,438282450,5160,5160,5160,5160,0
20230711,111400,438282450,5160,5140,5160,5140,300
20230711,111300,436737490,5150,5150,5150,5150,50
20230711,111200,436479990,5120,5120,5120,5120,0
20230711,111100,436479990,5120,5120,5120,5120,0
20230711,111000,436479990,5120,5120,5120,5120,0
20230711,110900,436479990,5120,5130,5130,5120,2900
20230711,110800,421625340,5130,5150,5150,5130,1628
20230711,110700,413270320,5150,5150,5150,5150,10
20230711,110600,413218820,5150,5150,5150,5150,2
20230711,110500,413208520,5150,5150,5150,5150,32
20230711,110400,413043720,5150,5140,5150,5130,500
20230711,110300,410474720,5140,5140,5140,5140,525
20230711,110200,407776220,5140,5140,5140,5140,194
20230711,110100,406779060,5140,5140,5140,5140,500
20230711,110000,404209060,5140,5140,5140,5140,250
20230711,105900,402924060,5150,5150,5150,5150,0
20230711,105800,402924060,5150,5150,5150,5140,161
20230711,105700,402095910,5150,5150,5150,5150,96
20230711,105600,401601510,5150,5150,5150,5150,0
20230711,105500,401601510,5150,5150,5150,5150,49
20230711,105400,401349160,5150,5150,5150,5150,0
20230711,105300,401349160,5150,5150,5150,5150,147
20230711,105200,400592110,5150,5150,5150,5150,111
20230711,105100,400020460,5150,5150,5150,5150,1
20230711,105000,400015310,5150,5150,5150,5150,185
20230711,104900,399062560,5150,5150,5150,5150,239
20230711,104800,397831710,5150,5150,5150,5150,200
20230711,104700,396801710,5150,5150,5150,5150,20
20230711,104600,396698710,5150,5150,5150,5150,200
20230711,104500,395668710,5150,5150,5150,5150,122
20230711,104400,395040410,5150,5170,5170,5150,216
20230711,104300,393927990,5150,5150,5150,5150,1073
20230711,104200,388402040,5170,5170,5170,5170,5
20230711,104100,388376190,5170,5160,5170,5160,300
20230711,104000,386825690,5150,5150,5150,5150,35
20230711,103900,386645440,5140,5140,5140,5140,0
20230711,103800,386645440,5140,5140,5140,5140,216
20230711,103700,385535200,5150,5150,5150,5150,1202
20230711,103600,379344900,5150,5170,5170,5150,6
20230711,103500,379313940,5150,5160,5160,5150,1971
20230711,103400,369162650,5160,5160,5160,5160,0
20230711,103300,369162650,5160,5160,5160,5160,100
20230711,103200,368646650,5160,5160,5160,5160,0
20230711,103100,368646650,5160,5160,5160,5160,424
20230711,103000,366458810,5160,5160,5160,5160,100
20230711,102900,365942810,5160,5160,5160,5160,2035
20230711,102800,355442210,5160,5160,5160,5160,0
20230711,102700,355442210,5160,5160,5160,5160,21
20230711,102600,355333850,5160,5160,5160,5160,10
20230711,102500,355282250,5170,5160,5170,5160,740
20230711,102400,351463450,5160,5170,5170,5160,210
20230711,102300,350378750,5170,5170,5170,5170,12
20230711,102200,350316710,5180,5180,5180,5180,8
20230711,102100,350275270,5180,5160,5180,5150,494
20230711,102000,347728230,5150,5170,5170,5150,3398
20230711,101900,330169530,5170,5150,5170,5150,269
20230711,101800,328779180,5150,5150,5150,5150,200
20230711,101700,327749180,5150,5150,5150,5150,0
20230711,101600,327749180,5150,5180,5180,5150,447
20230711,101500,325435520,5170,5170,5170,5170,399
20230711,101400,323372690,5150,5160,5160,5150,240
20230711,101300,322135290,5170,5170,5170,5170,0
20230711,101200,322135290,5170,5160,5170,5160,124
20230711,101100,321494710,5170,5160,5170,5160,29
20230711,101000,321345030,5160,5160,5160,5160,11
20230711,100900,321288270,5160,5160,5160,5160,2006
20230711,100800,310937310,5150,5150,5150,5150,37
20230711,100700,310746760,5150,5150,5150,5150,886
20230711,100600,306183860,5140,5140,5140,5140,4
20230711,100500,306163300,5150,5140,5150,5140,232
20230711,100400,304970550,5140,5140,5140,5140,1
20230711,100300,304965410,5150,5150,5150,5150,150
20230711,100200,304192910,5150,5150,5150,5150,173
20230711,100100,303301960,5150,5140,5150,5140,4
20230711,100000,303281370,5140,5140,5140,5140,993
20230711,095900,298177350,5150,5150,5150,5150,10
20230711,095800,298125850,5140,5140,5140,5140,96
20230711,095700,297632410,5150,5150,5150,5150,4
20230711,095600,297611810,5150,5150,5150,5150,0
20230711,095500,297611810,5150,5150,5160,5150,441
20230711,095400,295340650,5150,5150,5150,5150,190
20230711,095300,294362150,5150,5150,5150,5150,0
20230711,095200,294362150,5150,5150,5150,5150,1
20230711,095100,294357000,5150,5150,5150,5150,2381
20230711,095000,282094850,5140,5140,5140,5140,200
20230711,094900,281066850,5140,5140,5140,5140,157
20230711,094800,280259870,5140,5140,5140,5140,288
20230711,094700,278779550,5140,5140,5140,5140,542
20230711,094600,275993670,5140,5140,5140,5140,500
20230711,094500,273423670,5150,5150,5150,5150,10
20230711,094400,273372170,5140,5130,5140,5130,63
20230711,094300,273048380,5130,5130,5140,5130,723
20230711,094200,269339230,5130,5140,5140,5130,158
20230711,094100,268527950,5130,5150,5150,5130,55
20230711,094000,268245650,5150,5150,5150,5150,16
20230711,093900,268163250,5140,5140,5140,5140,650
20230711,093800,264822250,5140,5140,5140,5140,1
20230711,093700,264817110,5150,5150,5150,5150,1
20230711,093600,264811960,5140,5150,5150,5140,42
20230711,093500,264595970,5130,5130,5130,5130,626
20230711,093400,261384590,5150,5150,5150,5150,1
20230711,093300,261379440,5130,5150,5150,5130,144
20230711,093200,260640690,5150,5150,5150,5150,2
20230711,093100,260630390,5130,5140,5140,5130,616
20230711,093000,257470290,5130,5150,5150,5130,1421
20230711,092900,250177430,5150,5150,5150,5150,37
20230711,092800,249986880,5150,5140,5150,5140,32
20230711,092700,249822180,5140,5140,5140,5140,1020
20230711,092600,244579380,5130,5120,5140,5120,530
20230711,092500,241860680,5130,5130,5130,5130,1796
20230711,092400,232647200,5130,5130,5140,5120,1315
20230711,092300,225901520,5140,5140,5140,5140,2
20230711,092200,225891240,5140,5130,5140,5130,56
20230711,092100,225603940,5130,5140,5140,5130,258
20230711,092000,224280390,5140,5140,5140,5140,30
20230711,091900,224126190,5140,5140,5140,5120,126
20230711,091800,223480230,5120,5120,5120,5120,50
20230711,091700,223224230,5110,5120,5120,5110,2442
20230711,091600,210724300,5130,5130,5140,5130,150
20230711,091500,209954700,5140,5140,5140,5140,50
20230711,091400,209697700,5140,5150,5160,5130,1718
20230711,091300,200875410,5150,5140,5150,5140,282
20230711,091200,199425850,5140,5140,5140,5140,10
20230711,091100,199374450,5140,5140,5140,5140,117
20230711,091000,198773070,5140,5140,5140,5140,364
20230711,090900,196902110,5140,5150,5150,5140,1399
20230711,090800,189697680,5160,5160,5170,5160,74
20230711,090700,189315300,5160,5140,5160,5130,1959
20230711,090600,179251740,5130,5140,5140,5130,1436
20230711,090500,171883790,5140,5160,5160,5140,1449
20230711,090400,164422090,5160,5160,5160,5160,1181
20230711,090300,158328130,5150,5160,5170,5150,324
20230711,090200,156655360,5150,5150,5160,5150,5393
20230711,090100,128874090,5160,5170,5170,5150,3509
20230711,090000,110755350,5170,5200,5210,5170,21220