KissMeData/033290/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190800,800308740,4215,4215,4215,4215,3389
20230711,190700,800308740,4215,4215,4215,4215,0
20230711,190600,800308740,4215,4215,4215,4215,0
20230711,190500,800308740,4215,4215,4215,4215,0
20230711,190400,800308740,4215,4215,4215,4215,0
20230711,190300,800308740,4215,4215,4215,4215,0
20230711,190200,800308740,4215,4215,4215,4215,0
20230711,190100,800308740,4215,4215,4215,4215,0
20230711,190000,800308740,4215,4215,4215,4215,0
20230711,185900,800308740,4215,4215,4215,4215,0
20230711,185800,800308740,4215,4215,4215,4215,0
20230711,185700,800308740,4215,4215,4215,4215,0
20230711,185600,800308740,4215,4215,4215,4215,0
20230711,185500,800308740,4215,4215,4215,4215,0
20230711,185400,800308740,4215,4215,4215,4215,0
20230711,185300,800308740,4215,4215,4215,4215,0
20230711,185200,800308740,4215,4215,4215,4215,0
20230711,185100,800308740,4215,4215,4215,4215,0
20230711,185000,800308740,4215,4215,4215,4215,0
20230711,184900,800308740,4215,4215,4215,4215,0
20230711,184800,800308740,4215,4215,4215,4215,0
20230711,184700,800308740,4215,4215,4215,4215,0
20230711,184600,800308740,4215,4215,4215,4215,0
20230711,184500,800308740,4215,4215,4215,4215,0
20230711,184400,800308740,4215,4215,4215,4215,0
20230711,184300,800308740,4215,4215,4215,4215,0
20230711,184200,800308740,4215,4215,4215,4215,0
20230711,184100,800308740,4215,4215,4215,4215,0
20230711,184000,800308740,4215,4215,4215,4215,0
20230711,183900,800308740,4215,4215,4215,4215,0
20230711,183800,800308740,4215,4215,4215,4215,3389
20230711,183700,800308740,4215,4215,4215,4215,0
20230711,183600,800308740,4215,4215,4215,4215,0
20230711,183500,800308740,4215,4215,4215,4215,0
20230711,183400,800308740,4215,4215,4215,4215,0
20230711,183300,800308740,4215,4215,4215,4215,0
20230711,183200,800308740,4215,4215,4215,4215,0
20230711,183100,800308740,4215,4215,4215,4215,0
20230711,183000,800308740,4215,4215,4215,4215,0
20230711,182900,800308740,4215,4215,4215,4215,0
20230711,182800,800308740,4215,4215,4215,4215,0
20230711,182700,800308740,4215,4215,4215,4215,0
20230711,182600,800308740,4215,4215,4215,4215,0
20230711,182500,800308740,4215,4215,4215,4215,0
20230711,182400,800308740,4215,4215,4215,4215,0
20230711,182300,800308740,4215,4215,4215,4215,0
20230711,182200,800308740,4215,4215,4215,4215,0
20230711,182100,800308740,4215,4215,4215,4215,0
20230711,182000,800308740,4215,4215,4215,4215,0
20230711,181900,800308740,4215,4215,4215,4215,0
20230711,181800,800308740,4215,4215,4215,4215,0
20230711,181700,800308740,4215,4215,4215,4215,0
20230711,181600,800308740,4215,4215,4215,4215,0
20230711,181500,800308740,4215,4215,4215,4215,0
20230711,181400,800308740,4215,4215,4215,4215,0
20230711,181300,800308740,4215,4215,4215,4215,0
20230711,181200,800308740,4215,4215,4215,4215,0
20230711,181100,800308740,4215,4215,4215,4215,0
20230711,181000,800308740,4215,4215,4215,4215,0
20230711,180900,800308740,4215,4215,4215,4215,0
20230711,180800,800308740,4215,4215,4215,4215,3389
20230711,180700,800308740,4215,4215,4215,4215,0
20230711,180600,800308740,4215,4215,4215,4215,0
20230711,180500,800308740,4215,4215,4215,4215,0
20230711,180400,800308740,4215,4215,4215,4215,0
20230711,180300,800308740,4215,4215,4215,4215,0
20230711,180200,800308740,4215,4215,4215,4215,0
20230711,180100,800308740,4215,4215,4215,4215,0
20230711,180000,800308740,4215,4215,4215,4215,0
20230711,175900,800308740,4215,4215,4215,4215,0
20230711,175800,800308740,4215,4215,4215,4215,0
20230711,175700,800308740,4215,4215,4215,4215,0
20230711,175600,800308740,4215,4215,4215,4215,0
20230711,175500,800308740,4215,4215,4215,4215,0
20230711,175400,800308740,4215,4215,4215,4215,0
20230711,175300,800308740,4215,4215,4215,4215,0
20230711,175200,800308740,4215,4215,4215,4215,0
20230711,175100,800308740,4215,4215,4215,4215,0
20230711,175000,800308740,4215,4215,4215,4215,0
20230711,174900,800308740,4215,4215,4215,4215,0
20230711,174800,800308740,4215,4215,4215,4215,0
20230711,174700,800308740,4215,4215,4215,4215,0
20230711,174600,800308740,4215,4215,4215,4215,0
20230711,174500,800308740,4215,4215,4215,4215,0
20230711,174400,800308740,4215,4215,4215,4215,0
20230711,174300,800308740,4215,4215,4215,4215,0
20230711,174200,800308740,4215,4215,4215,4215,0
20230711,174100,800308740,4215,4215,4215,4215,0
20230711,174000,800308740,4215,4215,4215,4215,0
20230711,173900,800308740,4215,4215,4215,4215,0
20230711,173800,800308740,4215,4215,4215,4215,3389
20230711,173700,800308740,4215,4215,4215,4215,0
20230711,173600,800308740,4215,4215,4215,4215,0
20230711,173500,800308740,4215,4215,4215,4215,0
20230711,173400,800308740,4215,4215,4215,4215,0
20230711,173300,800308740,4215,4215,4215,4215,0
20230711,173200,800308740,4215,4215,4215,4215,0
20230711,173100,800308740,4215,4215,4215,4215,0
20230711,173000,800308740,4215,4215,4215,4215,0
20230711,172900,800308740,4215,4215,4215,4215,0
20230711,172800,800308740,4215,4215,4215,4215,0
20230711,172700,800308740,4215,4215,4215,4215,0
20230711,172600,800308740,4215,4215,4215,4215,0
20230711,172500,800308740,4215,4215,4215,4215,0
20230711,172400,800308740,4215,4215,4215,4215,0
20230711,172300,800308740,4215,4215,4215,4215,0
20230711,172200,800308740,4215,4215,4215,4215,0
20230711,172100,800308740,4215,4215,4215,4215,0
20230711,172000,800308740,4215,4215,4215,4215,0
20230711,171900,800308740,4215,4215,4215,4215,0
20230711,171800,800308740,4215,4215,4215,4215,0
20230711,171700,800308740,4215,4215,4215,4215,0
20230711,171600,800308740,4215,4215,4215,4215,0
20230711,171500,800308740,4215,4215,4215,4215,0
20230711,171400,800308740,4215,4215,4215,4215,0
20230711,171300,800308740,4215,4215,4215,4215,0
20230711,171200,800308740,4215,4215,4215,4215,0
20230711,171100,800308740,4215,4215,4215,4215,0
20230711,171000,800308740,4215,4215,4215,4215,0
20230711,170900,800308740,4215,4215,4215,4215,0
20230711,170800,800308740,4215,4215,4215,4215,3389
20230711,170700,800308740,4215,4215,4215,4215,0
20230711,170600,800308740,4215,4215,4215,4215,0
20230711,170500,800308740,4215,4215,4215,4215,0
20230711,170400,800308740,4215,4215,4215,4215,0
20230711,170300,800308740,4215,4215,4215,4215,0
20230711,170200,800308740,4215,4215,4215,4215,0
20230711,170100,800308740,4215,4215,4215,4215,0
20230711,170000,800308740,4215,4215,4215,4215,0
20230711,165900,800308740,4215,4215,4215,4215,0
20230711,165800,800308740,4215,4215,4215,4215,0
20230711,165700,800308740,4215,4215,4215,4215,0
20230711,165600,800308740,4215,4215,4215,4215,0
20230711,165500,800308740,4215,4215,4215,4215,0
20230711,165400,800308740,4215,4215,4215,4215,0
20230711,165300,800308740,4215,4215,4215,4215,0
20230711,165200,800308740,4215,4215,4215,4215,0
20230711,165100,800308740,4215,4215,4215,4215,0
20230711,165000,800308740,4215,4215,4215,4215,0
20230711,164900,800308740,4215,4215,4215,4215,0
20230711,164800,800308740,4215,4215,4215,4215,0
20230711,164700,800308740,4215,4215,4215,4215,0
20230711,164600,800308740,4215,4215,4215,4215,0
20230711,164500,800308740,4215,4215,4215,4215,0
20230711,164400,800308740,4215,4215,4215,4215,0
20230711,164300,800308740,4215,4215,4215,4215,0
20230711,164200,800308740,4215,4215,4215,4215,0
20230711,164100,800308740,4215,4215,4215,4215,0
20230711,164000,800308740,4215,4215,4215,4215,0
20230711,163900,800308740,4215,4215,4215,4215,0
20230711,163800,800308740,4215,4215,4215,4215,3389
20230711,163700,800308740,4215,4215,4215,4215,0
20230711,163600,800308740,4215,4215,4215,4215,0
20230711,163500,800308740,4215,4215,4215,4215,0
20230711,163400,800308740,4215,4215,4215,4215,0
20230711,163300,800308740,4215,4215,4215,4215,0
20230711,163200,800308740,4215,4215,4215,4215,0
20230711,163100,800308740,4215,4215,4215,4215,0
20230711,163000,800308740,4215,4215,4215,4215,0
20230711,162900,800308740,4215,4215,4215,4215,0
20230711,162800,800308740,4215,4215,4215,4215,0
20230711,162700,800308740,4215,4215,4215,4215,0
20230711,162600,800308740,4215,4215,4215,4215,0
20230711,162500,800308740,4215,4215,4215,4215,0
20230711,162400,800308740,4215,4215,4215,4215,0
20230711,162300,800308740,4215,4215,4215,4215,0
20230711,162200,800308740,4215,4215,4215,4215,0
20230711,162100,800308740,4215,4215,4215,4215,0
20230711,162000,800308740,4215,4215,4215,4215,0
20230711,161900,800308740,4215,4215,4215,4215,0
20230711,161800,800308740,4215,4215,4215,4215,0
20230711,161700,800308740,4215,4215,4215,4215,0
20230711,161600,800308740,4215,4215,4215,4215,0
20230711,161500,800308740,4215,4215,4215,4215,0
20230711,161400,800308740,4215,4215,4215,4215,0
20230711,161300,800308740,4215,4215,4215,4215,0
20230711,161200,800308740,4215,4215,4215,4215,0
20230711,161100,800308740,4215,4215,4215,4215,0
20230711,161000,800308740,4215,4215,4215,4215,0
20230711,160900,800308740,4215,4215,4215,4215,0
20230711,160800,800308740,4215,4215,4215,4215,3389
20230711,160700,800308740,4215,4215,4215,4215,0
20230711,160600,800308740,4215,4215,4215,4215,0
20230711,160500,800308740,4215,4215,4215,4215,0
20230711,160400,800308740,4215,4215,4215,4215,0
20230711,160300,800308740,4215,4215,4215,4215,0
20230711,160200,800308740,4215,4215,4215,4215,0
20230711,160100,800308740,4215,4215,4215,4215,0
20230711,160000,800308740,4215,4215,4215,4215,0
20230711,155900,800308740,4215,4215,4215,4215,0
20230711,155800,800308740,4215,4215,4215,4215,0
20230711,155700,800308740,4215,4215,4215,4215,0
20230711,155600,800308740,4215,4215,4215,4215,0
20230711,155500,800308740,4215,4215,4215,4215,0
20230711,155400,800308740,4215,4215,4215,4215,0
20230711,155300,800308740,4215,4215,4215,4215,0
20230711,155200,800308740,4215,4215,4215,4215,0
20230711,155100,800308740,4215,4215,4215,4215,0
20230711,155000,800308740,4215,4215,4215,4215,0
20230711,154900,800308740,4215,4215,4215,4215,0
20230711,154800,800308740,4215,4215,4215,4215,0
20230711,154700,800308740,4215,4215,4215,4215,0
20230711,154600,800308740,4215,4215,4215,4215,0
20230711,154500,800308740,4215,4215,4215,4215,0
20230711,154400,800308740,4215,4215,4215,4215,0
20230711,154300,800308740,4215,4215,4215,4215,0
20230711,154200,800308740,4215,4215,4215,4215,0
20230711,154100,800308740,4215,4215,4215,4215,0
20230711,154000,800308740,4215,4215,4215,4215,0
20230711,153900,800308740,4215,4215,4215,4215,0
20230711,153800,800308740,4215,4215,4215,4215,3389
20230711,153700,800308740,4215,4215,4215,4215,0
20230711,153600,800308740,4215,4215,4215,4215,0
20230711,153500,800308740,4215,4215,4215,4215,0
20230711,153400,800308740,4215,4215,4215,4215,0
20230711,153300,800308740,4215,4215,4215,4215,0
20230711,153200,800308740,4215,4215,4215,4215,0
20230711,153100,800308740,4215,4215,4215,4215,0
20230711,153000,800308740,4215,4215,4215,4215,3389
20230711,152900,786024105,4235,4235,4235,4235,0
20230711,152800,786024105,4235,4235,4235,4235,0
20230711,152700,786024105,4235,4235,4235,4235,0
20230711,152600,786024105,4235,4235,4235,4235,0
20230711,152500,786024105,4235,4235,4235,4235,0
20230711,152400,786024105,4235,4235,4235,4235,0
20230711,152300,786024105,4235,4235,4235,4235,0
20230711,152200,786024105,4235,4235,4235,4235,0
20230711,152100,786024105,4235,4235,4235,4235,0
20230711,152000,786024105,4235,4235,4235,4235,0
20230711,151900,786024105,4235,4230,4235,4230,576
20230711,151800,783586355,4235,4230,4235,4230,851
20230711,151700,779986390,4230,4230,4230,4225,342
20230711,151600,778540080,4230,4230,4230,4230,201
20230711,151500,777689850,4230,4235,4235,4230,1241
20230711,151400,772439530,4230,4230,4235,4230,298
20230711,151300,771178125,4230,4235,4235,4230,744
20230711,151200,768030035,4235,4235,4235,4235,204
20230711,151100,767166095,4235,4235,4235,4235,149
20230711,151000,766535080,4235,4235,4235,4235,127
20230711,150900,765997235,4235,4230,4235,4230,75
20230711,150800,765679660,4235,4230,4235,4230,141
20230711,150700,765082625,4230,4235,4240,4230,578
20230711,150600,762637060,4230,4225,4240,4225,1700
20230711,150500,755441970,4225,4235,4240,4225,920
20230711,150400,751545570,4235,4230,4235,4230,529
20230711,150300,749306080,4230,4230,4235,4230,184
20230711,150200,748527560,4230,4230,4235,4230,193
20230711,150100,747710850,4230,4230,4230,4230,246
20230711,150000,746670270,4230,4230,4235,4230,1101
20230711,145900,742012720,4230,4230,4230,4225,1452
20230711,145800,735875760,4230,4230,4230,4230,63
20230711,145700,735609270,4230,4230,4230,4230,104
20230711,145600,735169350,4225,4220,4225,4220,1563
20230711,145500,728565740,4220,4225,4225,4220,109
20230711,145400,728105445,4225,4225,4225,4225,198
20230711,145300,727268895,4225,4230,4230,4225,310
20230711,145200,725958190,4230,4230,4230,4225,190
20230711,145100,725155240,4225,4230,4230,4225,153
20230711,145000,724508060,4225,4230,4230,4225,885
20230711,144900,720767495,4230,4230,4230,4230,215
20230711,144800,719858045,4235,4230,4235,4230,254
20230711,144700,718783110,4230,4230,4230,4230,664
20230711,144600,715974390,4230,4230,4230,4230,385
20230711,144500,714345840,4230,4225,4230,4225,73
20230711,144400,714037095,4225,4220,4225,4220,446
20230711,144300,712152750,4220,4225,4225,4220,719
20230711,144200,709115475,4225,4225,4225,4225,472
20230711,144100,707121275,4225,4220,4225,4220,122
20230711,144000,706606115,4220,4220,4225,4220,262
20230711,143900,705499610,4220,4220,4220,4220,880
20230711,143800,701786010,4220,4220,4220,4220,64
20230711,143700,701515930,4220,4215,4220,4215,65
20230711,143600,701241635,4220,4220,4220,4220,127
20230711,143500,700705695,4220,4220,4220,4220,2456
20230711,143400,690341375,4215,4215,4215,4215,562
20230711,143300,687972545,4215,4215,4215,4210,599
20230711,143200,685449260,4215,4215,4215,4215,95
20230711,143100,685048835,4215,4215,4215,4215,200
20230711,143000,684205835,4215,4210,4215,4210,552
20230711,142900,681881280,4205,4210,4210,4205,382
20230711,142800,680273300,4205,4210,4210,4205,263
20230711,142700,679166570,4210,4205,4210,4205,166
20230711,142600,678468210,4205,4200,4205,4200,549
20230711,142500,676159765,4205,4205,4205,4205,260
20230711,142400,675066465,4205,4205,4205,4200,124
20230711,142300,674545145,4205,4205,4205,4205,150
20230711,142200,673914395,4205,4205,4205,4205,202
20230711,142100,673064985,4205,4205,4205,4205,3
20230711,142000,673052370,4205,4205,4205,4205,195
20230711,141900,672232395,4205,4205,4205,4205,201
20230711,141800,671387190,4205,4205,4205,4205,0
20230711,141700,671387190,4205,4205,4205,4205,200
20230711,141600,670546190,4205,4205,4205,4205,191
20230711,141500,669743035,4205,4200,4205,4200,140
20230711,141400,669154835,4205,4205,4205,4205,236
20230711,141300,668162455,4205,4200,4205,4200,247
20230711,141200,667124100,4200,4205,4205,4200,412
20230711,141100,665392150,4205,4200,4205,4200,349
20230711,141000,663926165,4200,4200,4200,4200,64
20230711,140900,663657365,4200,4195,4200,4195,173
20230711,140800,662931265,4195,4200,4200,4195,227
20230711,140700,661978365,4195,4195,4195,4195,111
20230711,140600,661512720,4195,4195,4195,4195,63
20230711,140500,661248435,4190,4185,4190,4175,286
20230711,140400,660051445,4190,4195,4195,4190,438
20230711,140300,658215820,4195,4185,4195,4180,1759
20230711,140200,650856295,4190,4200,4200,4190,1047
20230711,140100,646467180,4200,4195,4200,4195,101
20230711,140000,646043480,4200,4200,4200,4200,285
20230711,135900,644846480,4200,4200,4205,4195,1384
20230711,135800,639035530,4200,4200,4200,4200,9
20230711,135700,638997730,4200,4200,4200,4200,431
20230711,135600,637187530,4200,4200,4200,4200,331
20230711,135500,635797330,4200,4200,4200,4200,102
20230711,135400,635368930,4195,4200,4200,4195,129
20230711,135300,634827140,4200,4200,4200,4200,63
20230711,135200,634562540,4200,4200,4200,4200,64
20230711,135100,634293740,4200,4200,4200,4200,318
20230711,135000,632958140,4195,4195,4195,4195,299
20230711,134900,631703835,4200,4200,4200,4200,151
20230711,134800,631069635,4200,4205,4205,4200,334
20230711,134700,629666515,4205,4205,4205,4205,35
20230711,134600,629519340,4200,4205,4205,4200,151
20230711,134500,628884390,4200,4205,4205,4200,791
20230711,134400,625561235,4205,4205,4205,4205,0
20230711,134300,625561235,4205,4205,4205,4205,105
20230711,134200,625119710,4200,4200,4200,4200,199
20230711,134100,624283910,4200,4200,4200,4200,1218
20230711,134000,619168310,4200,4200,4200,4200,213
20230711,133900,618273710,4200,4200,4200,4200,99
20230711,133800,617857910,4195,4195,4195,4195,229
20230711,133700,616897255,4190,4195,4195,4190,474
20230711,133600,614910090,4195,4195,4195,4195,74
20230711,133500,614599660,4195,4195,4200,4190,417
20230711,133400,612851330,4195,4195,4195,4195,214
20230711,133300,611953600,4190,4190,4190,4190,265
20230711,133200,610843250,4195,4195,4200,4195,1227
20230711,133100,605695415,4195,4195,4195,4195,300
20230711,133000,604436915,4200,4195,4200,4195,69
20230711,132900,604147430,4195,4200,4200,4195,1020
20230711,132800,599868100,4200,4205,4205,4200,765
20230711,132700,596652880,4210,4210,4210,4205,203
20230711,132600,595798750,4210,4210,4210,4210,121
20230711,132500,595289340,4210,4210,4210,4210,256
20230711,132400,594211580,4210,4215,4215,4210,796
20230711,132300,590859750,4210,4215,4215,4210,208
20230711,132200,589983245,4215,4210,4215,4210,318
20230711,132100,588643355,4210,4215,4215,4210,1261
20230711,132000,583334445,4215,4210,4215,4210,1030
20230711,131900,578995245,4210,4210,4210,4210,42
20230711,131800,578818425,4210,4210,4210,4210,215
20230711,131700,577913275,4210,4210,4210,4205,377
20230711,131600,576326605,4210,4210,4210,4210,0
20230711,131500,576326605,4210,4210,4210,4205,352
20230711,131400,574845525,4210,4205,4210,4205,220
20230711,131300,573919470,4210,4210,4210,4210,365
20230711,131200,572382820,4210,4205,4210,4205,163
20230711,131100,571697090,4205,4205,4205,4205,194
20230711,131000,570881320,4205,4205,4205,4205,107
20230711,130900,570431385,4205,4205,4205,4205,428
20230711,130800,568631645,4205,4205,4205,4205,245
20230711,130700,567601420,4205,4205,4205,4200,151
20230711,130600,566966725,4205,4205,4205,4205,268
20230711,130500,565839785,4205,4205,4205,4205,114
20230711,130400,565360415,4205,4205,4205,4205,726
20230711,130300,562307585,4200,4205,4210,4200,447
20230711,130200,560428205,4205,4205,4205,4205,44
20230711,130100,560243185,4205,4200,4205,4200,671
20230711,130000,557424310,4200,4195,4200,4195,278
20230711,125900,556256720,4200,4200,4200,4200,0
20230711,125800,556256720,4200,4200,4200,4200,188
20230711,125700,555467120,4200,4200,4200,4200,190
20230711,125600,554669120,4200,4200,4200,4200,64
20230711,125500,554400320,4200,4200,4200,4200,86
20230711,125400,554039120,4200,4200,4200,4200,230
20230711,125300,553073120,4195,4195,4195,4195,692
20230711,125200,550170180,4195,4195,4195,4195,713
20230711,125100,547179145,4195,4190,4195,4190,65
20230711,125000,546906480,4190,4190,4190,4190,266
20230711,124900,545791940,4190,4195,4195,4190,283
20230711,124800,544605075,4190,4190,4190,4190,369
20230711,124700,543058965,4195,4190,4195,4190,218
20230711,124600,542145225,4190,4190,4190,4190,316
20230711,124500,540821185,4190,4190,4190,4190,46
20230711,124400,540628445,4190,4190,4190,4190,236
20230711,124300,539639605,4190,4195,4195,4190,193
20230711,124200,538829980,4195,4195,4195,4195,38
20230711,124100,538670570,4195,4190,4195,4190,384
20230711,124000,537061295,4190,4195,4195,4190,212
20230711,123900,536172010,4195,4195,4195,4195,63
20230711,123800,535907725,4195,4195,4195,4195,147
20230711,123700,535291060,4195,4195,4195,4190,216
20230711,123600,534385065,4195,4195,4195,4195,308
20230711,123500,533093005,4195,4195,4195,4195,260
20230711,123400,532002305,4195,4195,4195,4195,64
20230711,123300,531733825,4190,4195,4195,4190,313
20230711,123200,530422040,4195,4195,4195,4195,213
20230711,123100,529528505,4185,4195,4200,4185,856
20230711,123000,525939140,4200,4195,4200,4195,109
20230711,122900,525481360,4200,4200,4200,4200,276
20230711,122800,524322160,4195,4195,4195,4195,22
20230711,122700,524229870,4200,4200,4200,4200,69
20230711,122600,523940070,4200,4195,4200,4195,306
20230711,122500,522655020,4195,4200,4200,4195,306
20230711,122400,521370850,4195,4195,4195,4195,0
20230711,122300,521370850,4195,4195,4200,4195,476
20230711,122200,519373045,4195,4200,4200,4190,2696
20230711,122100,508071705,4195,4195,4200,4195,948
20230711,122000,504094840,4195,4195,4195,4190,410
20230711,121900,502375385,4195,4195,4195,4195,103
20230711,121800,501943300,4190,4180,4190,4180,17721
20230711,121700,427867890,4180,4180,4180,4180,64
20230711,121600,427600370,4180,4180,4180,4180,63
20230711,121500,427337030,4180,4180,4180,4180,601
20230711,121400,424824850,4180,4180,4180,4180,38
20230711,121300,424666010,4180,4180,4180,4180,64
20230711,121200,424398490,4180,4180,4180,4180,563
20230711,121100,422045150,4180,4180,4180,4180,0
20230711,121000,422045150,4180,4180,4180,4180,102
20230711,120900,421618790,4180,4180,4180,4180,282
20230711,120800,420440030,4180,4180,4180,4180,63
20230711,120700,420176690,4175,4175,4175,4175,104
20230711,120600,419742490,4175,4175,4180,4175,557
20230711,120500,417415460,4180,4180,4180,4180,104
20230711,120400,416980740,4180,4180,4180,4180,218
20230711,120300,416069500,4180,4175,4180,4175,77
20230711,120200,415747705,4180,4180,4180,4180,64
20230711,120100,415480185,4180,4175,4180,4175,333
20230711,120000,414088345,4180,4180,4180,4180,0
20230711,115900,414088345,4180,4180,4180,4180,64
20230711,115800,413820825,4180,4180,4180,4180,276
20230711,115700,412667145,4180,4175,4180,4175,43
20230711,115600,412487415,4180,4180,4180,4180,64
20230711,115500,412219895,4180,4175,4180,4175,277
20230711,115400,411062355,4170,4175,4175,4170,119
20230711,115300,410565535,4175,4175,4175,4170,536
20230711,115200,408328180,4180,4180,4180,4180,276
20230711,115100,407174500,4180,4180,4180,4180,67
20230711,115000,406894440,4175,4175,4175,4175,429
20230711,114900,405103365,4175,4175,4175,4175,341
20230711,114800,403679690,4175,4175,4175,4175,66
20230711,114700,403404140,4175,4175,4175,4170,1428
20230711,114600,397442245,4175,4175,4175,4175,64
20230711,114500,397175045,4175,4175,4175,4175,98
20230711,114400,396765895,4175,4175,4175,4175,277
20230711,114300,395609420,4175,4175,4175,4175,2
20230711,114200,395601070,4170,4175,4175,4170,1121
20230711,114100,390921610,4175,4170,4175,4170,1777
20230711,114000,383503135,4175,4175,4175,4175,679
20230711,113900,380668310,4175,4175,4175,4175,81
20230711,113800,380330135,4170,4175,4175,4170,395
20230711,113700,378681585,4175,4175,4175,4175,99
20230711,113600,378268260,4175,4175,4175,4175,0
20230711,113500,378268260,4175,4175,4175,4175,277
20230711,113400,377111785,4175,4170,4175,4170,32
20230711,113300,376978340,4170,4175,4175,4170,476
20230711,113200,374992150,4175,4170,4175,4170,1064
20230711,113100,370554950,4170,4175,4175,4170,216
20230711,113000,369653400,4170,4170,4175,4170,360
20230711,112900,368151930,4170,4170,4170,4170,36
20230711,112800,368001810,4170,4170,4170,4170,74
20230711,112700,367693230,4170,4170,4170,4170,407
20230711,112600,365996040,4170,4170,4170,4170,22
20230711,112500,365904300,4170,4170,4170,4165,471
20230711,112400,363940625,4170,4165,4170,4165,476
20230711,112300,361956705,4170,4175,4175,4170,153
20230711,112200,361318375,4175,4175,4175,4175,0
20230711,112100,361318375,4175,4175,4175,4170,319
20230711,112000,359986575,4175,4175,4175,4175,64
20230711,111900,359719375,4175,4175,4175,4175,0
20230711,111800,359719375,4175,4175,4175,4175,277
20230711,111700,358562900,4175,4170,4175,4170,564
20230711,111600,356210805,4170,4175,4175,4170,363
20230711,111500,354695780,4175,4175,4175,4175,108
20230711,111400,354244880,4175,4175,4175,4175,1267
20230711,111300,348955155,4175,4170,4175,4170,464
20230711,111200,347020000,4170,4170,4170,4170,0
20230711,111100,347020000,4170,4175,4175,4170,1199
20230711,111000,342017950,4180,4180,4180,4180,279
20230711,110900,340851730,4175,4180,4180,4175,150
20230711,110800,340225230,4180,4180,4180,4180,63
20230711,110700,339961890,4180,4175,4180,4175,2953
20230711,110600,327631070,4175,4175,4175,4175,63
20230711,110500,327368045,4175,4175,4175,4175,10
20230711,110400,327326295,4175,4175,4175,4175,425
20230711,110300,325551920,4175,4175,4175,4175,763
20230711,110200,322366395,4175,4175,4175,4175,0
20230711,110100,322366395,4175,4175,4175,4175,277
20230711,110000,321209920,4175,4175,4175,4175,105
20230711,105900,320771545,4170,4175,4175,4170,541
20230711,105800,318513270,4170,4175,4175,4170,301
20230711,105700,317258095,4170,4175,4175,4170,85
20230711,105600,316903320,4175,4170,4175,4170,364
20230711,105500,315383870,4170,4170,4170,4170,1
20230711,105400,315379700,4175,4175,4175,4175,0
20230711,105300,315379700,4175,4165,4175,4165,277
20230711,105200,314224725,4170,4170,4170,4170,571
20230711,105100,311843655,4170,4175,4175,4170,1112
20230711,105000,307202610,4175,4170,4175,4165,1139
20230711,104900,302452680,4160,4165,4170,4160,1603
20230711,104800,295769090,4165,4145,4165,4145,12364
20230711,104700,244464535,4145,4145,4145,4145,349
20230711,104600,243017930,4145,4145,4145,4145,64
20230711,104500,242752650,4140,4145,4145,4140,137
20230711,104400,242184835,4145,4140,4145,4140,3225
20230711,104300,228832385,4140,4140,4140,4140,3063
20230711,104200,216151565,4140,4140,4140,4140,397
20230711,104100,214507985,4140,4140,4140,4140,25
20230711,104000,214404485,4140,4140,4140,4140,175
20230711,103900,213679985,4140,4140,4140,4140,294
20230711,103800,212462825,4140,4140,4140,4140,10
20230711,103700,212421425,4140,4135,4140,4135,117
20230711,103600,211937315,4140,4135,4140,4135,279
20230711,103500,210783010,4135,4135,4135,4135,0
20230711,103400,210783010,4135,4135,4135,4135,0
20230711,103300,210783010,4135,4135,4135,4135,11
20230711,103200,210737525,4135,4135,4135,4135,244
20230711,103100,209728585,4130,4130,4130,4130,3000
20230711,103000,197338585,4140,4140,4140,4140,0
20230711,102900,197338585,4140,4135,4140,4135,10
20230711,102800,197297230,4135,4135,4135,4135,11
20230711,102700,197251745,4135,4135,4135,4135,43
20230711,102600,197073940,4140,4130,4140,4130,65
20230711,102500,196805200,4135,4140,4140,4135,57
20230711,102400,196569480,4135,4135,4135,4135,931
20230711,102300,192719795,4130,4130,4130,4130,1
20230711,102200,192715665,4135,4135,4135,4135,0
20230711,102100,192715665,4135,4135,4135,4135,22
20230711,102000,192624695,4135,4135,4135,4135,0
20230711,101900,192624695,4135,4135,4135,4135,5
20230711,101800,192604020,4135,4135,4135,4135,2
20230711,101700,192595750,4135,4135,4135,4135,0
20230711,101600,192595750,4135,4135,4135,4135,1
20230711,101500,192591615,4130,4130,4130,4130,626
20230711,101400,190006235,4130,4130,4130,4130,1001
20230711,101300,185872105,4130,4130,4130,4130,228
20230711,101200,184930465,4130,4130,4130,4130,246
20230711,101100,183914485,4130,4125,4130,4125,613
20230711,101000,181385515,4125,4130,4130,4125,81
20230711,100900,181051345,4130,4130,4130,4130,256
20230711,100800,179994065,4130,4130,4130,4130,0
20230711,100700,179994065,4130,4135,4135,4130,775
20230711,100600,176792200,4140,4135,4140,4135,1153
20230711,100500,172024185,4135,4130,4135,4130,243
20230711,100400,171019390,4130,4130,4130,4130,100
20230711,100300,170606390,4135,4135,4135,4135,162
20230711,100200,169936520,4135,4135,4135,4130,4
20230711,100100,169919985,4135,4135,4135,4135,1
20230711,100000,169915850,4135,4135,4135,4135,135
20230711,095900,169357625,4135,4135,4135,4135,0
20230711,095800,169357625,4135,4130,4135,4130,205
20230711,095700,168510955,4130,4130,4130,4130,178
20230711,095600,167775815,4130,4130,4130,4130,9
20230711,095500,167738645,4125,4130,4130,4125,9
20230711,095400,167701515,4130,4130,4135,4130,846
20230711,095300,164205380,4130,4130,4130,4130,2555
20230711,095200,153653230,4125,4125,4125,4125,0
20230711,095100,153653230,4125,4125,4125,4125,200
20230711,095000,152828230,4125,4125,4125,4125,0
20230711,094900,152828230,4125,4125,4125,4125,1526
20230711,094800,146533480,4130,4130,4130,4130,136
20230711,094700,145971800,4130,4130,4130,4130,0
20230711,094600,145971800,4130,4130,4130,4130,20
20230711,094500,145889200,4130,4125,4130,4125,1391
20230711,094400,140145090,4125,4125,4125,4125,108
20230711,094300,139699590,4125,4125,4125,4125,148
20230711,094200,139089090,4130,4130,4130,4130,2
20230711,094100,139080830,4130,4125,4130,4125,101
20230711,094000,138664200,4130,4135,4135,4130,1354
20230711,093900,133066745,4135,4135,4135,4135,1
20230711,093800,133062610,4140,4140,4140,4140,1021
20230711,093700,128835670,4140,4145,4145,4140,945
20230711,093600,124923350,4145,4140,4145,4140,16
20230711,093500,124857070,4140,4125,4140,4125,10334
20230711,093400,82168960,4130,4130,4130,4130,8
20230711,093300,82135920,4130,4130,4130,4130,653
20230711,093200,79439030,4130,4135,4135,4130,518
20230711,093100,77299625,4135,4140,4140,4130,1467
20230711,093000,71229415,4140,4140,4140,4140,56
20230711,092900,70997575,4140,4150,4150,4140,280
20230711,092800,69836610,4145,4145,4145,4145,35
20230711,092700,69691535,4150,4150,4150,4140,242
20230711,092600,68687275,4140,4140,4145,4140,295
20230711,092500,67465765,4145,4145,4145,4145,397
20230711,092400,65820200,4150,4150,4150,4150,0
20230711,092300,65820200,4150,4150,4150,4145,755
20230711,092200,62688400,4150,4150,4150,4150,415
20230711,092100,60966150,4145,4135,4145,4135,635
20230711,092000,58337485,4135,4135,4135,4135,831
20230711,091900,54901300,4135,4135,4135,4135,81
20230711,091800,54566365,4130,4125,4130,4125,1393
20230711,091700,48813285,4125,4125,4125,4125,0
20230711,091600,48813285,4125,4125,4125,4125,210
20230711,091500,47947035,4130,4125,4130,4125,71
20230711,091400,47654155,4125,4125,4125,4125,39
20230711,091300,47493280,4125,4125,4125,4125,250
20230711,091200,46462030,4125,4125,4125,4125,834
20230711,091100,43021780,4125,4125,4130,4125,57
20230711,091000,42786650,4130,4130,4130,4130,0
20230711,090900,42786650,4130,4130,4130,4130,291
20230711,090800,41584820,4130,4130,4130,4130,1
20230711,090700,41580690,4130,4120,4130,4120,1927
20230711,090600,33634870,4120,4120,4120,4120,368
20230711,090500,32118710,4120,4120,4120,4115,184
20230711,090400,31360905,4110,4120,4120,4110,3088
20230711,090300,18644545,4135,4120,4135,4120,690
20230711,090200,15796670,4120,4120,4120,4115,92
20230711,090100,15417955,4110,4130,4130,4110,378
20230711,090000,13863515,4130,4095,4130,4095,3384