KissMeData/001070/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183200,2441301140,12990,12990,12990,12990,2607
20230711,183100,2441301140,12990,12990,12990,12990,0
20230711,183000,2441301140,12990,12990,12990,12990,0
20230711,182900,2441301140,12990,12990,12990,12990,0
20230711,182800,2441301140,12990,12990,12990,12990,0
20230711,182700,2441301140,12990,12990,12990,12990,0
20230711,182600,2441301140,12990,12990,12990,12990,0
20230711,182500,2441301140,12990,12990,12990,12990,0
20230711,182400,2441301140,12990,12990,12990,12990,0
20230711,182300,2441301140,12990,12990,12990,12990,0
20230711,182200,2441301140,12990,12990,12990,12990,0
20230711,182100,2441301140,12990,12990,12990,12990,0
20230711,182000,2441301140,12990,12990,12990,12990,0
20230711,181900,2441301140,12990,12990,12990,12990,0
20230711,181800,2441301140,12990,12990,12990,12990,0
20230711,181700,2441301140,12990,12990,12990,12990,0
20230711,181600,2441301140,12990,12990,12990,12990,0
20230711,181500,2441301140,12990,12990,12990,12990,0
20230711,181400,2441301140,12990,12990,12990,12990,0
20230711,181300,2441301140,12990,12990,12990,12990,0
20230711,181200,2441301140,12990,12990,12990,12990,0
20230711,181100,2441301140,12990,12990,12990,12990,0
20230711,181000,2441301140,12990,12990,12990,12990,0
20230711,180900,2441301140,12990,12990,12990,12990,0
20230711,180800,2441301140,12990,12990,12990,12990,0
20230711,180700,2441301140,12990,12990,12990,12990,0
20230711,180600,2441301140,12990,12990,12990,12990,0
20230711,180500,2441301140,12990,12990,12990,12990,0
20230711,180400,2441301140,12990,12990,12990,12990,0
20230711,180300,2441301140,12990,12990,12990,12990,0
20230711,180200,2441301140,12990,12990,12990,12990,2607
20230711,180100,2441301140,12990,12990,12990,12990,0
20230711,180000,2441301140,12990,12990,12990,12990,0
20230711,175900,2441301140,12990,12990,12990,12990,0
20230711,175800,2441301140,12990,12990,12990,12990,0
20230711,175700,2441301140,12990,12990,12990,12990,0
20230711,175600,2441301140,12990,12990,12990,12990,0
20230711,175500,2441301140,12990,12990,12990,12990,0
20230711,175400,2441301140,12990,12990,12990,12990,0
20230711,175300,2441301140,12990,12990,12990,12990,0
20230711,175200,2441301140,12990,12990,12990,12990,0
20230711,175100,2441301140,12990,12990,12990,12990,0
20230711,175000,2441301140,12990,12990,12990,12990,0
20230711,174900,2441301140,12990,12990,12990,12990,0
20230711,174800,2441301140,12990,12990,12990,12990,0
20230711,174700,2441301140,12990,12990,12990,12990,0
20230711,174600,2441301140,12990,12990,12990,12990,0
20230711,174500,2441301140,12990,12990,12990,12990,0
20230711,174400,2441301140,12990,12990,12990,12990,0
20230711,174300,2441301140,12990,12990,12990,12990,0
20230711,174200,2441301140,12990,12990,12990,12990,0
20230711,174100,2441301140,12990,12990,12990,12990,0
20230711,174000,2441301140,12990,12990,12990,12990,0
20230711,173900,2441301140,12990,12990,12990,12990,0
20230711,173800,2441301140,12990,12990,12990,12990,0
20230711,173700,2441301140,12990,12990,12990,12990,0
20230711,173600,2441301140,12990,12990,12990,12990,0
20230711,173500,2441301140,12990,12990,12990,12990,0
20230711,173400,2441301140,12990,12990,12990,12990,0
20230711,173300,2441301140,12990,12990,12990,12990,0
20230711,173200,2441301140,12990,12990,12990,12990,2607
20230711,173100,2441301140,12990,12990,12990,12990,0
20230711,173000,2441301140,12990,12990,12990,12990,0
20230711,172900,2441301140,12990,12990,12990,12990,0
20230711,172800,2441301140,12990,12990,12990,12990,0
20230711,172700,2441301140,12990,12990,12990,12990,0
20230711,172600,2441301140,12990,12990,12990,12990,0
20230711,172500,2441301140,12990,12990,12990,12990,0
20230711,172400,2441301140,12990,12990,12990,12990,0
20230711,172300,2441301140,12990,12990,12990,12990,0
20230711,172200,2441301140,12990,12990,12990,12990,0
20230711,172100,2441301140,12990,12990,12990,12990,0
20230711,172000,2441301140,12990,12990,12990,12990,0
20230711,171900,2441301140,12990,12990,12990,12990,0
20230711,171800,2441301140,12990,12990,12990,12990,0
20230711,171700,2441301140,12990,12990,12990,12990,0
20230711,171600,2441301140,12990,12990,12990,12990,0
20230711,171500,2441301140,12990,12990,12990,12990,0
20230711,171400,2441301140,12990,12990,12990,12990,0
20230711,171300,2441301140,12990,12990,12990,12990,0
20230711,171200,2441301140,12990,12990,12990,12990,0
20230711,171100,2441301140,12990,12990,12990,12990,0
20230711,171000,2441301140,12990,12990,12990,12990,0
20230711,170900,2441301140,12990,12990,12990,12990,0
20230711,170800,2441301140,12990,12990,12990,12990,0
20230711,170700,2441301140,12990,12990,12990,12990,0
20230711,170600,2441301140,12990,12990,12990,12990,0
20230711,170500,2441301140,12990,12990,12990,12990,0
20230711,170400,2441301140,12990,12990,12990,12990,0
20230711,170300,2441301140,12990,12990,12990,12990,0
20230711,170200,2441301140,12990,12990,12990,12990,2607
20230711,170100,2441301140,12990,12990,12990,12990,0
20230711,170000,2441301140,12990,12990,12990,12990,0
20230711,165900,2441301140,12990,12990,12990,12990,0
20230711,165800,2441301140,12990,12990,12990,12990,0
20230711,165700,2441301140,12990,12990,12990,12990,0
20230711,165600,2441301140,12990,12990,12990,12990,0
20230711,165500,2441301140,12990,12990,12990,12990,0
20230711,165400,2441301140,12990,12990,12990,12990,0
20230711,165300,2441301140,12990,12990,12990,12990,0
20230711,165200,2441301140,12990,12990,12990,12990,0
20230711,165100,2441301140,12990,12990,12990,12990,0
20230711,165000,2441301140,12990,12990,12990,12990,0
20230711,164900,2441301140,12990,12990,12990,12990,0
20230711,164800,2441301140,12990,12990,12990,12990,0
20230711,164700,2441301140,12990,12990,12990,12990,0
20230711,164600,2441301140,12990,12990,12990,12990,0
20230711,164500,2441301140,12990,12990,12990,12990,0
20230711,164400,2441301140,12990,12990,12990,12990,0
20230711,164300,2441301140,12990,12990,12990,12990,0
20230711,164200,2441301140,12990,12990,12990,12990,0
20230711,164100,2441301140,12990,12990,12990,12990,0
20230711,164000,2441301140,12990,12990,12990,12990,0
20230711,163900,2441301140,12990,12990,12990,12990,0
20230711,163800,2441301140,12990,12990,12990,12990,0
20230711,163700,2441301140,12990,12990,12990,12990,0
20230711,163600,2441301140,12990,12990,12990,12990,0
20230711,163500,2441301140,12990,12990,12990,12990,0
20230711,163400,2441301140,12990,12990,12990,12990,0
20230711,163300,2441301140,12990,12990,12990,12990,0
20230711,163200,2441301140,12990,12990,12990,12990,2607
20230711,163100,2441301140,12990,12990,12990,12990,0
20230711,163000,2441301140,12990,12990,12990,12990,0
20230711,162900,2441301140,12990,12990,12990,12990,0
20230711,162800,2441301140,12990,12990,12990,12990,0
20230711,162700,2441301140,12990,12990,12990,12990,0
20230711,162600,2441301140,12990,12990,12990,12990,0
20230711,162500,2441301140,12990,12990,12990,12990,0
20230711,162400,2441301140,12990,12990,12990,12990,0
20230711,162300,2441301140,12990,12990,12990,12990,0
20230711,162200,2441301140,12990,12990,12990,12990,0
20230711,162100,2441301140,12990,12990,12990,12990,0
20230711,162000,2441301140,12990,12990,12990,12990,0
20230711,161900,2441301140,12990,12990,12990,12990,0
20230711,161800,2441301140,12990,12990,12990,12990,0
20230711,161700,2441301140,12990,12990,12990,12990,0
20230711,161600,2441301140,12990,12990,12990,12990,0
20230711,161500,2441301140,12990,12990,12990,12990,0
20230711,161400,2441301140,12990,12990,12990,12990,0
20230711,161300,2441301140,12990,12990,12990,12990,0
20230711,161200,2441301140,12990,12990,12990,12990,0
20230711,161100,2441301140,12990,12990,12990,12990,0
20230711,161000,2441301140,12990,12990,12990,12990,0
20230711,160900,2441301140,12990,12990,12990,12990,0
20230711,160800,2441301140,12990,12990,12990,12990,0
20230711,160700,2441301140,12990,12990,12990,12990,0
20230711,160600,2441301140,12990,12990,12990,12990,0
20230711,160500,2441301140,12990,12990,12990,12990,0
20230711,160400,2441301140,12990,12990,12990,12990,0
20230711,160300,2441301140,12990,12990,12990,12990,0
20230711,160200,2441301140,12990,12990,12990,12990,2607
20230711,160100,2441301140,12990,12990,12990,12990,0
20230711,160000,2441301140,12990,12990,12990,12990,0
20230711,155900,2441301140,12990,12990,12990,12990,0
20230711,155800,2441301140,12990,12990,12990,12990,0
20230711,155700,2441301140,12990,12990,12990,12990,0
20230711,155600,2441301140,12990,12990,12990,12990,0
20230711,155500,2441301140,12990,12990,12990,12990,0
20230711,155400,2441301140,12990,12990,12990,12990,0
20230711,155300,2441301140,12990,12990,12990,12990,0
20230711,155200,2441301140,12990,12990,12990,12990,0
20230711,155100,2441301140,12990,12990,12990,12990,0
20230711,155000,2441301140,12990,12990,12990,12990,0
20230711,154900,2441301140,12990,12990,12990,12990,0
20230711,154800,2441301140,12990,12990,12990,12990,0
20230711,154700,2441301140,12990,12990,12990,12990,0
20230711,154600,2441301140,12990,12990,12990,12990,0
20230711,154500,2441301140,12990,12990,12990,12990,0
20230711,154400,2441301140,12990,12990,12990,12990,0
20230711,154300,2441301140,12990,12990,12990,12990,0
20230711,154200,2441301140,12990,12990,12990,12990,0
20230711,154100,2441301140,12990,12990,12990,12990,0
20230711,154000,2441301140,12990,12990,12990,12990,0
20230711,153900,2441301140,12990,12990,12990,12990,0
20230711,153800,2441301140,12990,12990,12990,12990,0
20230711,153700,2441301140,12990,12990,12990,12990,0
20230711,153600,2441301140,12990,12990,12990,12990,0
20230711,153500,2441301140,12990,12990,12990,12990,0
20230711,153400,2441301140,12990,12990,12990,12990,0
20230711,153300,2441301140,12990,12990,12990,12990,0
20230711,153200,2441301140,12990,12990,12990,12990,2607
20230711,153100,2441301140,12990,12990,12990,12990,0
20230711,153000,2441301140,12990,12990,12990,12990,2607
20230711,152900,2407436210,12990,12990,12990,12990,0
20230711,152800,2407436210,12990,12990,12990,12990,0
20230711,152700,2407436210,12990,12990,12990,12990,0
20230711,152600,2407436210,12990,12990,12990,12990,0
20230711,152500,2407436210,12990,12990,12990,12990,0
20230711,152400,2407436210,12990,12990,12990,12990,0
20230711,152300,2407436210,12990,12990,12990,12990,0
20230711,152200,2407436210,12990,12990,12990,12990,0
20230711,152100,2407436210,12990,12990,12990,12990,0
20230711,152000,2407436210,12990,12990,12990,12990,0
20230711,151900,2407436210,12990,12940,13000,12940,1238
20230711,151800,2391369120,12970,12960,12970,12940,331
20230711,151700,2387078250,12960,12960,12960,12960,273
20230711,151600,2383540170,12960,12960,12960,12960,300
20230711,151500,2379652170,12960,12960,12960,12950,316
20230711,151400,2375559380,12960,12960,12960,12960,25
20230711,151300,2375235380,12960,12950,12960,12950,303
20230711,151200,2371310740,12950,12940,12950,12940,436
20230711,151100,2365666540,12940,12940,12940,12940,0
20230711,151000,2365666540,12940,12940,12960,12940,102
20230711,150900,2364346630,12950,12960,12960,12950,215
20230711,150800,2361561700,12960,12960,12970,12960,307
20230711,150700,2357582870,12960,12950,12960,12950,417
20230711,150600,2352179580,12960,12950,12960,12930,52
20230711,150500,2351506470,12950,12950,12950,12950,468
20230711,150400,2345445870,12950,12940,12950,12940,106
20230711,150300,2344073190,12950,12950,12950,12950,1
20230711,150200,2344060240,12900,12940,12940,12880,210
20230711,150100,2341351100,12950,12970,12970,12950,114
20230711,150000,2339873100,12960,12950,12960,12950,73
20230711,145900,2338927320,12950,12960,12960,12950,13
20230711,145800,2338758850,12960,12960,12980,12960,211
20230711,145700,2336022910,12940,12950,12950,12940,1107
20230711,145600,2321687760,12950,12930,12950,12930,370
20230711,145500,2316899190,12930,12930,12930,12930,11
20230711,145400,2316756960,12930,12910,12930,12910,22
20230711,145300,2316472690,12910,12910,12910,12910,33
20230711,145200,2316046660,12910,12910,12910,12910,20
20230711,145100,2315788460,12860,12930,12930,12860,906
20230711,145000,2304114840,12940,12940,12940,12940,0
20230711,144900,2304114840,12940,12940,12940,12940,11
20230711,144800,2303972500,12950,12940,12950,12940,311
20230711,144700,2299948140,12930,12920,12930,12900,577
20230711,144600,2292490630,12920,12880,12920,12880,275
20230711,144500,2288943980,12870,12880,12880,12870,125
20230711,144400,2287335130,12870,12900,12900,12870,120
20230711,144300,2285790430,12920,12920,12920,12920,122
20230711,144200,2284214190,12920,12920,12920,12920,0
20230711,144100,2284214190,12920,12920,12930,12920,14
20230711,144000,2284033300,12930,12910,12930,12910,206
20230711,143900,2281373640,12910,12890,12920,12880,432
20230711,143800,2275800590,12890,12880,12890,12880,151
20230711,143700,2273854700,12880,12880,12890,12880,93
20230711,143600,2272656190,12880,12890,12890,12830,441
20230711,143500,2266993030,12890,12890,12890,12890,27
20230711,143400,2266645000,12890,12890,12890,12890,20
20230711,143300,2266387200,12890,12890,12890,12890,238
20230711,143200,2263319380,12890,12910,12910,12890,221
20230711,143100,2260469230,12900,12880,12900,12880,511
20230711,143000,2253877430,12900,12890,12900,12890,10
20230711,142900,2253748490,12880,12860,12880,12850,476
20230711,142800,2247623630,12860,12870,12870,12860,66
20230711,142700,2246774460,12890,12870,12890,12870,314
20230711,142600,2242730260,12900,12880,12900,12850,679
20230711,142500,2233979680,12850,12850,12880,12820,752
20230711,142400,2224299480,12840,12820,12840,12820,718
20230711,142300,2215089700,12820,12820,12820,12820,53
20230711,142200,2214410240,12820,12800,12820,12800,317
20230711,142100,2210352600,12800,12800,12800,12800,45
20230711,142000,2209776600,12780,12780,12780,12780,0
20230711,141900,2209776600,12780,12810,12810,12780,195
20230711,141800,2207284060,12810,12810,12810,12810,0
20230711,141700,2207284060,12810,12810,12810,12810,22
20230711,141600,2207002240,12810,12800,12820,12800,127
20230711,141500,2205375540,12800,12800,12800,12800,134
20230711,141400,2203660340,12800,12800,12810,12800,279
20230711,141300,2200088840,12810,12800,12810,12800,59
20230711,141200,2199333630,12780,12770,12780,12770,140
20230711,141100,2197545580,12780,12790,12790,12780,6
20230711,141000,2197468890,12810,12800,12810,12800,2
20230711,140900,2197443280,12810,12810,12810,12810,1
20230711,140800,2197430470,12810,12820,12820,12760,32
20230711,140700,2197022040,12740,12830,12850,12740,6826
20230711,140600,2109855370,12840,12840,12850,12830,80
20230711,140500,2108828200,12830,12840,12840,12830,159
20230711,140400,2106787530,12850,12850,12850,12840,644
20230711,140300,2098513120,12850,12840,12850,12840,2679
20230711,140200,2064088340,12840,12840,12850,12840,602
20230711,140100,2056355330,12840,12830,12840,12830,241
20230711,140000,2053262970,12820,12830,12830,12820,271
20230711,135900,2049788050,12810,12810,12810,12810,0
20230711,135800,2049788050,12810,12810,12810,12810,0
20230711,135700,2049788050,12810,12840,12840,12810,1811
20230711,135600,2026584220,12820,12820,12820,12820,49
20230711,135500,2025956040,12820,12830,12830,12820,136
20230711,135400,2024212270,12830,12830,12840,12830,46
20230711,135300,2023622020,12820,12830,12840,12820,877
20230711,135200,2012377580,12830,12820,12830,12820,281
20230711,135100,2008772550,12820,12820,12820,12820,119
20230711,135000,2007246970,12820,12820,12820,12820,175
20230711,134900,2005003470,12820,12820,12820,12820,3
20230711,134800,2004965010,12800,12800,12800,12800,50
20230711,134700,2004325010,12800,12800,12800,12800,0
20230711,134600,2004325010,12800,12800,12800,12800,371
20230711,134500,1999576210,12800,12800,12800,12800,0
20230711,134400,1999576210,12800,12800,12800,12800,38
20230711,134300,1999089810,12800,12800,12800,12800,314
20230711,134200,1995070610,12800,12810,12810,12800,349
20230711,134100,1990603180,12820,12820,12820,12820,12
20230711,134000,1990449340,12830,12830,12830,12830,0
20230711,133900,1990449340,12830,12830,12830,12830,11
20230711,133800,1990308210,12830,12830,12830,12830,0
20230711,133700,1990308210,12830,12830,12830,12830,1
20230711,133600,1990295380,12830,12830,12830,12830,1
20230711,133500,1990282550,12830,12830,12830,12830,0
20230711,133400,1990282550,12830,12830,12830,12830,0
20230711,133300,1990282550,12830,12780,12830,12780,37
20230711,133200,1989809570,12790,12790,12790,12790,0
20230711,133100,1989809570,12790,12800,12800,12780,114
20230711,133000,1988351490,12790,12800,12800,12790,180
20230711,132900,1986049220,12810,12820,12820,12810,215
20230711,132800,1983294300,12820,12820,12820,12820,2
20230711,132700,1983268660,12820,12820,12820,12820,125
20230711,132600,1981666160,12820,12840,12840,12820,285
20230711,132500,1978007220,12830,12820,12830,12820,114
20230711,132400,1976544670,12800,12810,12810,12800,32
20230711,132300,1976135050,12810,12810,12810,12810,0
20230711,132200,1976135050,12810,12810,12810,12810,31
20230711,132100,1975737940,12790,12800,12800,12790,324
20230711,132000,1971593950,12800,12800,12800,12800,20
20230711,131900,1971337950,12810,12810,12810,12810,0
20230711,131800,1971337950,12810,12810,12810,12810,2
20230711,131700,1971312330,12810,12810,12810,12810,0
20230711,131600,1971312330,12810,12810,12810,12810,20
20230711,131500,1971056130,12810,12810,12810,12810,0
20230711,131400,1971056130,12810,12810,12810,12810,31
20230711,131300,1970659020,12810,12810,12810,12810,412
20230711,131200,1965381300,12830,12830,12830,12830,0
20230711,131100,1965381300,12830,12800,12830,12790,564
20230711,131000,1958162170,12830,12810,12830,12810,4
20230711,130900,1958110880,12800,12790,12800,12790,174
20230711,130800,1955884550,12780,12780,12780,12780,165
20230711,130700,1953775850,12760,12770,12770,12760,602
20230711,130600,1946094090,12780,12800,12800,12770,1266
20230711,130500,1929907680,12800,12800,12800,12800,260
20230711,130400,1926579680,12820,12800,12820,12800,343
20230711,130300,1922188380,12810,12820,12830,12800,368
20230711,130200,1917474260,12820,12770,12820,12770,311
20230711,130100,1913497810,12770,12800,12800,12760,380
20230711,130000,1908643590,12810,12810,12810,12810,10
20230711,125900,1908515490,12810,12820,12830,12810,791
20230711,125800,1898382340,12830,12830,12830,12830,2
20230711,125700,1898356680,12830,12820,12830,12820,184
20230711,125600,1895997280,12810,12790,12810,12790,123
20230711,125500,1894422690,12790,12800,12800,12780,199
20230711,125400,1891876610,12790,12780,12790,12780,418
20230711,125300,1886530460,12780,12780,12780,12780,176
20230711,125200,1884281180,12780,12780,12790,12780,933
20230711,125100,1872357380,12770,12770,12770,12770,142
20230711,125000,1870544040,12780,12780,12780,12780,52
20230711,124900,1869879480,12760,12760,12760,12760,11
20230711,124800,1869739120,12790,12790,12790,12790,77
20230711,124700,1868754290,12780,12780,12780,12760,253
20230711,124600,1865521930,12770,12760,12770,12750,1208
20230711,124500,1850112430,12760,12770,12770,12750,1590
20230711,124400,1829828150,12780,12780,12780,12780,17
20230711,124300,1829610890,12780,12780,12780,12750,810
20230711,124200,1819277360,12780,12790,12790,12770,168
20230711,124100,1817130800,12790,12790,12790,12790,63
20230711,124000,1816325030,12780,12780,12780,12780,0
20230711,123900,1816325030,12780,12780,12780,12780,223
20230711,123800,1813475090,12770,12770,12770,12770,0
20230711,123700,1813475090,12770,12800,12800,12770,302
20230711,123600,1809617880,12780,12790,12790,12780,11
20230711,123500,1809477270,12780,12780,12780,12780,0
20230711,123400,1809477270,12780,12780,12780,12780,58
20230711,123300,1808736030,12780,12790,12790,12780,685
20230711,123200,1799981420,12800,12800,12800,12800,0
20230711,123100,1799981420,12800,12800,12800,12800,20
20230711,123000,1799725420,12790,12790,12790,12790,130
20230711,122900,1798062720,12840,12840,12840,12840,0
20230711,122800,1798062720,12840,12780,12840,12780,302
20230711,122700,1794203100,12780,12790,12790,12770,921
20230711,122600,1782435470,12780,12820,12820,12780,856
20230711,122500,1771479110,12830,12830,12830,12830,188
20230711,122400,1769067070,12830,12830,12830,12830,9
20230711,122300,1768951600,12830,12830,12830,12830,198
20230711,122200,1766411260,12830,12830,12830,12830,0
20230711,122100,1766411260,12830,12830,12830,12830,63
20230711,122000,1765602970,12830,12840,12850,12830,152
20230711,121900,1763650650,12840,12840,12840,12840,77
20230711,121800,1762661970,12840,12840,12840,12840,3
20230711,121700,1762623450,12830,12820,12830,12820,102
20230711,121600,1761315550,12820,12820,12820,12820,143
20230711,121500,1759482290,12830,12830,12830,12830,0
20230711,121400,1759482290,12830,12830,12830,12830,9
20230711,121300,1759366820,12820,12830,12830,12820,38
20230711,121200,1758879330,12840,12840,12840,12840,12
20230711,121100,1758725250,12840,12840,12840,12840,0
20230711,121000,1758725250,12840,12830,12840,12830,146
20230711,120900,1756851680,12830,12840,12840,12830,55
20230711,120800,1756145650,12840,12850,12850,12840,11
20230711,120700,1756004310,12850,12850,12850,12850,0
20230711,120600,1756004310,12850,12850,12850,12850,0
20230711,120500,1756004310,12850,12850,12850,12850,0
20230711,120400,1756004310,12850,12850,12850,12850,0
20230711,120300,1756004310,12850,12850,12850,12850,3
20230711,120200,1755965760,12840,12840,12840,12840,0
20230711,120100,1755965760,12840,12840,12840,12840,0
20230711,120000,1755965760,12840,12830,12840,12830,50
20230711,115900,1755324170,12830,12830,12830,12830,1
20230711,115800,1755311340,12830,12830,12830,12820,87
20230711,115700,1754195910,12830,12830,12830,12830,105
20230711,115600,1752848760,12820,12820,12820,12820,0
20230711,115500,1752848760,12820,12830,12830,12820,281
20230711,115400,1749246230,12820,12830,12830,12820,1200
20230711,115300,1733857580,12840,12840,12840,12840,5
20230711,115200,1733793380,12830,12830,12830,12830,140
20230711,115100,1731997180,12840,12840,12840,12840,102
20230711,115000,1730687500,12840,12840,12840,12840,100
20230711,114900,1729403500,12820,12830,12830,12820,2
20230711,114800,1729377850,12820,12820,12820,12820,0
20230711,114700,1729377850,12820,12820,12820,12820,0
20230711,114600,1729377850,12820,12820,12820,12820,0
20230711,114500,1729377850,12820,12840,12840,12820,301
20230711,114400,1725518120,12840,12840,12840,12840,0
20230711,114300,1725518120,12840,12830,12840,12830,21
20230711,114200,1725248680,12830,12830,12830,12830,3
20230711,114100,1725210190,12840,12830,12840,12830,171
20230711,114000,1723016250,12840,12840,12840,12840,0
20230711,113900,1723016250,12840,12840,12840,12840,1
20230711,113800,1723003410,12840,12840,12840,12840,1700
20230711,113700,1701175410,12840,12860,12860,12840,535
20230711,113600,1694298090,12860,12860,12860,12860,5
20230711,113500,1694233790,12860,12860,12860,12860,30
20230711,113400,1693847990,12860,12860,12870,12860,129
20230711,113300,1692188920,12870,12870,12870,12870,286
20230711,113200,1688508100,12870,12870,12870,12870,0
20230711,113100,1688508100,12870,12870,12870,12870,0
20230711,113000,1688508100,12870,12870,12870,12870,510
20230711,112900,1681944400,12880,12880,12880,12880,2
20230711,112800,1681918640,12880,12870,12880,12870,22
20230711,112700,1681635490,12860,12860,12860,12860,90
20230711,112600,1680478090,12860,12860,12860,12850,105
20230711,112500,1679128790,12850,12830,12850,12830,101
20230711,112400,1677830960,12860,12810,12860,12810,410
20230711,112300,1672569300,12810,12810,12810,12810,155
20230711,112200,1670583750,12800,12810,12810,12800,8
20230711,112100,1670481300,12800,12800,12800,12790,2618
20230711,112000,1636970910,12800,12800,12800,12800,20
20230711,111900,1636714910,12790,12790,12790,12790,171
20230711,111800,1634527820,12790,12790,12790,12790,0
20230711,111700,1634527820,12790,12790,12790,12790,0
20230711,111600,1634527820,12790,12790,12790,12790,2
20230711,111500,1634502240,12780,12770,12790,12770,86
20230711,111400,1633403640,12770,12770,12770,12760,216
20230711,111300,1630646820,12780,12780,12780,12780,1
20230711,111200,1630634040,12800,12790,12800,12790,2
20230711,111100,1630608450,12760,12790,12790,12760,300
20230711,111000,1626779330,12790,12790,12790,12790,1
20230711,110900,1626766540,12790,12790,12790,12760,557
20230711,110800,1619652740,12790,12800,12800,12790,5
20230711,110700,1619588750,12800,12790,12800,12790,131
20230711,110600,1617913250,12780,12790,12800,12780,100
20230711,110500,1616633760,12790,12790,12790,12790,1
20230711,110400,1616620970,12790,12790,12790,12790,0
20230711,110300,1616620970,12790,12790,12790,12790,13
20230711,110200,1616454700,12800,12800,12800,12800,0
20230711,110100,1616454700,12800,12810,12810,12780,250
20230711,110000,1613259350,12780,12810,12810,12780,86
20230711,105900,1612159760,12820,12820,12820,12820,2
20230711,105800,1612134120,12820,12820,12820,12820,10
20230711,105700,1612005920,12820,12840,12840,12820,322
20230711,105600,1607877820,12840,12810,12840,12810,294
20230711,105500,1604111440,12860,12860,12860,12860,0
20230711,105400,1604111440,12860,12840,12860,12780,2939
20230711,105300,1566469890,12850,12850,12850,12850,1
20230711,105200,1566457040,12850,12830,12850,12810,241
20230711,105100,1563368750,12830,12860,12860,12830,290
20230711,105000,1559647970,12860,12860,12860,12860,276
20230711,104900,1556098610,12860,12860,12860,12860,0
20230711,104800,1556098610,12860,12870,12870,12860,403
20230711,104700,1550915920,12860,12850,12860,12840,193
20230711,104600,1548435210,12840,12820,12840,12820,214
20230711,104500,1545689750,12800,12810,12810,12800,15
20230711,104400,1545497730,12800,12800,12800,12780,83
20230711,104300,1544435360,12800,12800,12800,12800,352
20230711,104200,1539929760,12820,12770,12820,12770,101
20230711,104100,1538639940,12770,12810,12810,12770,1672
20230711,104000,1517254480,12820,12820,12820,12820,1
20230711,103900,1517241660,12800,12820,12820,12790,962
20230711,103800,1504928820,12820,12830,12830,12820,2
20230711,103700,1504903170,12820,12830,12830,12820,15
20230711,103600,1504710730,12810,12870,12870,12810,706
20230711,103500,1495660520,12880,12880,12880,12880,53
20230711,103400,1494977880,12880,12890,12890,12870,728
20230711,103300,1485594100,12890,12890,12890,12880,948
20230711,103200,1473374400,12900,12900,12900,12870,1501
20230711,103100,1454020300,12900,12800,12900,12800,2249
20230711,103000,1425074280,12810,12810,12810,12810,30
20230711,102900,1424689980,12810,12810,12810,12810,57
20230711,102800,1423959810,12790,12780,12790,12770,1138
20230711,102700,1409412980,12780,12790,12790,12780,137
20230711,102600,1407661860,12800,12810,12810,12790,392
20230711,102500,1402644040,12810,12800,12810,12800,351
20230711,102400,1398151230,12800,12800,12800,12800,124
20230711,102300,1396564030,12780,12780,12780,12780,200
20230711,102200,1394008030,12770,12770,12780,12770,495
20230711,102100,1387686740,12780,12740,12780,12740,419
20230711,102000,1382341280,12740,12790,12790,12740,5238
20230711,101900,1315476150,12800,12800,12800,12800,118
20230711,101800,1313965750,12800,12810,12810,12800,42
20230711,101700,1313427840,12810,12830,12830,12810,2503
20230711,101600,1281359130,12840,12840,12840,12840,207
20230711,101500,1278701250,12850,12840,12850,12830,808
20230711,101400,1268322480,12840,12820,12840,12820,376
20230711,101300,1263497170,12830,12770,12830,12770,1068
20230711,101200,1249830630,12770,12780,12790,12770,520
20230711,101100,1243189090,12790,12770,12790,12770,72
20230711,101000,1242269410,12760,12780,12780,12760,1746
20230711,100900,1219986060,12790,12770,12800,12770,701
20230711,100800,1211023690,12770,12770,12790,12770,757
20230711,100700,1201354680,12780,12770,12800,12770,769
20230711,100600,1191534450,12770,12770,12790,12770,548
20230711,100500,1184536190,12800,12780,12800,12770,1298
20230711,100400,1167949480,12780,12720,12780,12720,3744
20230711,100300,1120212640,12730,12830,12830,12730,9593
20230711,100200,997605510,12830,12870,12870,12820,5814
20230711,100100,922934130,12860,12870,12880,12850,1080
20230711,100000,909050130,12880,12880,12880,12880,19
20230711,095900,908805410,12850,12860,12870,12850,451
20230711,095800,903008720,12860,12870,12880,12860,133
20230711,095700,901298030,12870,12840,12870,12830,2266
20230711,095600,872209240,12850,12880,12890,12850,1165
20230711,095500,857233400,12880,12880,12900,12880,695
20230711,095400,848275880,12860,12890,12890,12860,503
20230711,095300,841802960,12920,12890,12920,12880,1957
20230711,095200,816563490,12880,12890,12890,12880,263
20230711,095100,813175800,12890,12910,12910,12890,867
20230711,095000,801992300,12920,12910,12920,12900,1246
20230711,094900,785908330,12920,12920,12920,12900,344
20230711,094800,781464460,12910,12900,12920,12900,365
20230711,094700,776753060,12910,12890,12910,12890,143
20230711,094600,774907410,12910,12910,12910,12880,299
20230711,094500,771054140,12880,12900,12900,12880,530
20230711,094400,764227010,12900,12930,12930,12890,537
20230711,094300,757291330,12930,12900,12930,12890,644
20230711,094200,748981920,12900,12860,12900,12860,2046
20230711,094100,722627480,12860,12860,12860,12840,1862
20230711,094000,698705080,12850,12850,12890,12850,2773
20230711,093900,663056910,12850,12910,12920,12850,3419
20230711,093800,619051420,12900,12950,12960,12900,2185
20230711,093700,590803400,12960,12950,12960,12940,1996
20230711,093600,564973840,12940,12970,12990,12940,2428
20230711,093500,533525920,12990,13010,13010,12940,3530
20230711,093400,487752090,13010,13000,13010,12990,988
20230711,093300,474907990,13000,13020,13020,13000,131
20230711,093200,473204550,13030,13020,13030,13000,774
20230711,093100,463133920,13020,13040,13040,13000,3271
20230711,093000,420570940,13040,13070,13070,13040,1082
20230711,092900,406451700,13050,13050,13050,13030,375
20230711,092800,401562260,13070,13040,13070,13030,953
20230711,092700,389135770,13040,13060,13060,13040,198
20230711,092600,386552550,13070,13080,13080,13070,345
20230711,092500,382041920,13070,13070,13070,13070,0
20230711,092400,382041920,13070,13070,13070,13070,808
20230711,092300,371481360,13070,13070,13070,13070,1
20230711,092200,371468290,13040,13070,13080,13040,485
20230711,092100,365133950,13070,13040,13080,13040,880
20230711,092000,353638460,13040,13020,13040,13010,1158
20230711,091900,338562090,13010,13030,13040,13010,722
20230711,091800,329159820,13020,13010,13030,13010,856
20230711,091700,318021960,13010,13000,13010,13000,1713
20230711,091600,295749020,13000,13100,13100,12990,1531
20230711,091500,275855200,12990,13080,13120,12990,5838
20230711,091400,199768540,13080,13080,13080,13070,232
20230711,091300,196734040,13080,13110,13110,13080,21
20230711,091200,196459190,13040,13110,13110,13040,771
20230711,091100,186367400,13110,13090,13130,13080,568
20230711,091000,178927710,13080,13060,13080,13030,2177
20230711,090900,150523270,13060,13100,13100,13060,249
20230711,090800,147266660,13100,13120,13150,13000,5753
20230711,090700,72330570,13190,13170,13190,13100,1968
20230711,090600,46447190,13210,13200,13210,13170,373
20230711,090500,41528160,13200,13220,13230,13200,305
20230711,090400,37496580,13230,13210,13230,13210,140
20230711,090300,35645360,13210,13220,13220,13200,153
20230711,090200,33624540,13210,13240,13240,13200,267
20230711,090100,30099550,13200,13230,13230,13200,1533
20230711,090000,9843140,13240,13290,13290,13240,741