KissMeData/028080/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190400,586749890,7040,7040,7040,7040,71
20230711,190300,586749890,7040,7040,7040,7040,0
20230711,190200,586749890,7040,7040,7040,7040,0
20230711,190100,586749890,7040,7040,7040,7040,0
20230711,190000,586749890,7040,7040,7040,7040,0
20230711,185900,586749890,7040,7040,7040,7040,0
20230711,185800,586749890,7040,7040,7040,7040,0
20230711,185700,586749890,7040,7040,7040,7040,0
20230711,185600,586749890,7040,7040,7040,7040,0
20230711,185500,586749890,7040,7040,7040,7040,0
20230711,185400,586749890,7040,7040,7040,7040,0
20230711,185300,586749890,7040,7040,7040,7040,0
20230711,185200,586749890,7040,7040,7040,7040,0
20230711,185100,586749890,7040,7040,7040,7040,0
20230711,185000,586749890,7040,7040,7040,7040,0
20230711,184900,586749890,7040,7040,7040,7040,0
20230711,184800,586749890,7040,7040,7040,7040,0
20230711,184700,586749890,7040,7040,7040,7040,0
20230711,184600,586749890,7040,7040,7040,7040,0
20230711,184500,586749890,7040,7040,7040,7040,0
20230711,184400,586749890,7040,7040,7040,7040,0
20230711,184300,586749890,7040,7040,7040,7040,0
20230711,184200,586749890,7040,7040,7040,7040,0
20230711,184100,586749890,7040,7040,7040,7040,0
20230711,184000,586749890,7040,7040,7040,7040,0
20230711,183900,586749890,7040,7040,7040,7040,0
20230711,183800,586749890,7040,7040,7040,7040,0
20230711,183700,586749890,7040,7040,7040,7040,0
20230711,183600,586749890,7040,7040,7040,7040,0
20230711,183500,586749890,7040,7040,7040,7040,0
20230711,183400,586749890,7040,7040,7040,7040,71
20230711,183300,586749890,7040,7040,7040,7040,0
20230711,183200,586749890,7040,7040,7040,7040,0
20230711,183100,586749890,7040,7040,7040,7040,0
20230711,183000,586749890,7040,7040,7040,7040,0
20230711,182900,586749890,7040,7040,7040,7040,0
20230711,182800,586749890,7040,7040,7040,7040,0
20230711,182700,586749890,7040,7040,7040,7040,0
20230711,182600,586749890,7040,7040,7040,7040,0
20230711,182500,586749890,7040,7040,7040,7040,0
20230711,182400,586749890,7040,7040,7040,7040,0
20230711,182300,586749890,7040,7040,7040,7040,0
20230711,182200,586749890,7040,7040,7040,7040,0
20230711,182100,586749890,7040,7040,7040,7040,0
20230711,182000,586749890,7040,7040,7040,7040,0
20230711,181900,586749890,7040,7040,7040,7040,0
20230711,181800,586749890,7040,7040,7040,7040,0
20230711,181700,586749890,7040,7040,7040,7040,0
20230711,181600,586749890,7040,7040,7040,7040,0
20230711,181500,586749890,7040,7040,7040,7040,0
20230711,181400,586749890,7040,7040,7040,7040,0
20230711,181300,586749890,7040,7040,7040,7040,0
20230711,181200,586749890,7040,7040,7040,7040,0
20230711,181100,586749890,7040,7040,7040,7040,0
20230711,181000,586749890,7040,7040,7040,7040,0
20230711,180900,586749890,7040,7040,7040,7040,0
20230711,180800,586749890,7040,7040,7040,7040,0
20230711,180700,586749890,7040,7040,7040,7040,0
20230711,180600,586749890,7040,7040,7040,7040,0
20230711,180500,586749890,7040,7040,7040,7040,0
20230711,180400,586749890,7040,7040,7040,7040,71
20230711,180300,586749890,7040,7040,7040,7040,0
20230711,180200,586749890,7040,7040,7040,7040,0
20230711,180100,586749890,7040,7040,7040,7040,0
20230711,180000,586749890,7040,7040,7040,7040,0
20230711,175900,586749890,7040,7040,7040,7040,0
20230711,175800,586749890,7040,7040,7040,7040,0
20230711,175700,586749890,7040,7040,7040,7040,0
20230711,175600,586749890,7040,7040,7040,7040,0
20230711,175500,586749890,7040,7040,7040,7040,0
20230711,175400,586749890,7040,7040,7040,7040,0
20230711,175300,586749890,7040,7040,7040,7040,0
20230711,175200,586749890,7040,7040,7040,7040,0
20230711,175100,586749890,7040,7040,7040,7040,0
20230711,175000,586749890,7040,7040,7040,7040,0
20230711,174900,586749890,7040,7040,7040,7040,0
20230711,174800,586749890,7040,7040,7040,7040,0
20230711,174700,586749890,7040,7040,7040,7040,0
20230711,174600,586749890,7040,7040,7040,7040,0
20230711,174500,586749890,7040,7040,7040,7040,0
20230711,174400,586749890,7040,7040,7040,7040,0
20230711,174300,586749890,7040,7040,7040,7040,0
20230711,174200,586749890,7040,7040,7040,7040,0
20230711,174100,586749890,7040,7040,7040,7040,0
20230711,174000,586749890,7040,7040,7040,7040,0
20230711,173900,586749890,7040,7040,7040,7040,0
20230711,173800,586749890,7040,7040,7040,7040,0
20230711,173700,586749890,7040,7040,7040,7040,0
20230711,173600,586749890,7040,7040,7040,7040,0
20230711,173500,586749890,7040,7040,7040,7040,0
20230711,173400,586749890,7040,7040,7040,7040,71
20230711,173300,586749890,7040,7040,7040,7040,0
20230711,173200,586749890,7040,7040,7040,7040,0
20230711,173100,586749890,7040,7040,7040,7040,0
20230711,173000,586749890,7040,7040,7040,7040,0
20230711,172900,586749890,7040,7040,7040,7040,0
20230711,172800,586749890,7040,7040,7040,7040,0
20230711,172700,586749890,7040,7040,7040,7040,0
20230711,172600,586749890,7040,7040,7040,7040,0
20230711,172500,586749890,7040,7040,7040,7040,0
20230711,172400,586749890,7040,7040,7040,7040,0
20230711,172300,586749890,7040,7040,7040,7040,0
20230711,172200,586749890,7040,7040,7040,7040,0
20230711,172100,586749890,7040,7040,7040,7040,0
20230711,172000,586749890,7040,7040,7040,7040,0
20230711,171900,586749890,7040,7040,7040,7040,0
20230711,171800,586749890,7040,7040,7040,7040,0
20230711,171700,586749890,7040,7040,7040,7040,0
20230711,171600,586749890,7040,7040,7040,7040,0
20230711,171500,586749890,7040,7040,7040,7040,0
20230711,171400,586749890,7040,7040,7040,7040,0
20230711,171300,586749890,7040,7040,7040,7040,0
20230711,171200,586749890,7040,7040,7040,7040,0
20230711,171100,586749890,7040,7040,7040,7040,0
20230711,171000,586749890,7040,7040,7040,7040,0
20230711,170900,586749890,7040,7040,7040,7040,0
20230711,170800,586749890,7040,7040,7040,7040,0
20230711,170700,586749890,7040,7040,7040,7040,0
20230711,170600,586749890,7040,7040,7040,7040,0
20230711,170500,586749890,7040,7040,7040,7040,0
20230711,170400,586749890,7040,7040,7040,7040,71
20230711,170300,586749890,7040,7040,7040,7040,0
20230711,170200,586749890,7040,7040,7040,7040,0
20230711,170100,586749890,7040,7040,7040,7040,0
20230711,170000,586749890,7040,7040,7040,7040,0
20230711,165900,586749890,7040,7040,7040,7040,0
20230711,165800,586749890,7040,7040,7040,7040,0
20230711,165700,586749890,7040,7040,7040,7040,0
20230711,165600,586749890,7040,7040,7040,7040,0
20230711,165500,586749890,7040,7040,7040,7040,0
20230711,165400,586749890,7040,7040,7040,7040,0
20230711,165300,586749890,7040,7040,7040,7040,0
20230711,165200,586749890,7040,7040,7040,7040,0
20230711,165100,586749890,7040,7040,7040,7040,0
20230711,165000,586749890,7040,7040,7040,7040,0
20230711,164900,586749890,7040,7040,7040,7040,0
20230711,164800,586749890,7040,7040,7040,7040,0
20230711,164700,586749890,7040,7040,7040,7040,0
20230711,164600,586749890,7040,7040,7040,7040,0
20230711,164500,586749890,7040,7040,7040,7040,0
20230711,164400,586749890,7040,7040,7040,7040,0
20230711,164300,586749890,7040,7040,7040,7040,0
20230711,164200,586749890,7040,7040,7040,7040,0
20230711,164100,586749890,7040,7040,7040,7040,0
20230711,164000,586749890,7040,7040,7040,7040,0
20230711,163900,586749890,7040,7040,7040,7040,0
20230711,163800,586749890,7040,7040,7040,7040,0
20230711,163700,586749890,7040,7040,7040,7040,0
20230711,163600,586749890,7040,7040,7040,7040,0
20230711,163500,586749890,7040,7040,7040,7040,0
20230711,163400,586749890,7040,7040,7040,7040,71
20230711,163300,586749890,7040,7040,7040,7040,0
20230711,163200,586749890,7040,7040,7040,7040,0
20230711,163100,586749890,7040,7040,7040,7040,0
20230711,163000,586749890,7040,7040,7040,7040,0
20230711,162900,586749890,7040,7040,7040,7040,0
20230711,162800,586749890,7040,7040,7040,7040,0
20230711,162700,586749890,7040,7040,7040,7040,0
20230711,162600,586749890,7040,7040,7040,7040,0
20230711,162500,586749890,7040,7040,7040,7040,0
20230711,162400,586749890,7040,7040,7040,7040,0
20230711,162300,586749890,7040,7040,7040,7040,0
20230711,162200,586749890,7040,7040,7040,7040,0
20230711,162100,586749890,7040,7040,7040,7040,0
20230711,162000,586749890,7040,7040,7040,7040,0
20230711,161900,586749890,7040,7040,7040,7040,0
20230711,161800,586749890,7040,7040,7040,7040,0
20230711,161700,586749890,7040,7040,7040,7040,0
20230711,161600,586749890,7040,7040,7040,7040,0
20230711,161500,586749890,7040,7040,7040,7040,0
20230711,161400,586749890,7040,7040,7040,7040,0
20230711,161300,586749890,7040,7040,7040,7040,0
20230711,161200,586749890,7040,7040,7040,7040,0
20230711,161100,586749890,7040,7040,7040,7040,0
20230711,161000,586749890,7040,7040,7040,7040,0
20230711,160900,586749890,7040,7040,7040,7040,0
20230711,160800,586749890,7040,7040,7040,7040,0
20230711,160700,586749890,7040,7040,7040,7040,0
20230711,160600,586749890,7040,7040,7040,7040,0
20230711,160500,586749890,7040,7040,7040,7040,0
20230711,160400,586749890,7040,7040,7040,7040,71
20230711,160300,586749890,7040,7040,7040,7040,0
20230711,160200,586749890,7040,7040,7040,7040,0
20230711,160100,586749890,7040,7040,7040,7040,0
20230711,160000,586749890,7040,7040,7040,7040,0
20230711,155900,586749890,7040,7040,7040,7040,0
20230711,155800,586749890,7040,7040,7040,7040,0
20230711,155700,586749890,7040,7040,7040,7040,0
20230711,155600,586749890,7040,7040,7040,7040,0
20230711,155500,586749890,7040,7040,7040,7040,0
20230711,155400,586749890,7040,7040,7040,7040,0
20230711,155300,586749890,7040,7040,7040,7040,0
20230711,155200,586749890,7040,7040,7040,7040,0
20230711,155100,586749890,7040,7040,7040,7040,0
20230711,155000,586749890,7040,7040,7040,7040,0
20230711,154900,586749890,7040,7040,7040,7040,0
20230711,154800,586749890,7040,7040,7040,7040,0
20230711,154700,586749890,7040,7040,7040,7040,0
20230711,154600,586749890,7040,7040,7040,7040,0
20230711,154500,586749890,7040,7040,7040,7040,0
20230711,154400,586749890,7040,7040,7040,7040,0
20230711,154300,586749890,7040,7040,7040,7040,0
20230711,154200,586749890,7040,7040,7040,7040,0
20230711,154100,586749890,7040,7040,7040,7040,0
20230711,154000,586749890,7040,7040,7040,7040,0
20230711,153900,586749890,7040,7040,7040,7040,0
20230711,153800,586749890,7040,7040,7040,7040,0
20230711,153700,586749890,7040,7040,7040,7040,0
20230711,153600,586749890,7040,7040,7040,7040,0
20230711,153500,586749890,7040,7040,7040,7040,0
20230711,153400,586749890,7040,7040,7040,7040,71
20230711,153300,586749890,7040,7040,7040,7040,0
20230711,153200,586749890,7040,7040,7040,7040,0
20230711,153100,586749890,7040,7040,7040,7040,0
20230711,153000,586749890,7040,7040,7040,7040,71
20230711,152900,586250050,7020,7020,7020,7020,0
20230711,152800,586250050,7020,7020,7020,7020,0
20230711,152700,586250050,7020,7020,7020,7020,0
20230711,152600,586250050,7020,7020,7020,7020,0
20230711,152500,586250050,7020,7020,7020,7020,0
20230711,152400,586250050,7020,7020,7020,7020,0
20230711,152300,586250050,7020,7020,7020,7020,0
20230711,152200,586250050,7020,7020,7020,7020,0
20230711,152100,586250050,7020,7020,7020,7020,0
20230711,152000,586250050,7020,7020,7020,7020,0
20230711,151900,586250050,7020,7030,7040,7020,1197
20230711,151800,577838450,7040,7030,7040,7030,135
20230711,151700,576889250,7030,7030,7030,7030,20
20230711,151600,576748650,7030,7030,7030,7030,1134
20230711,151500,568776630,7030,7030,7040,7030,590
20230711,151400,564625870,7040,7040,7040,7040,1
20230711,151300,564618830,7030,7030,7030,7030,1
20230711,151200,564611800,7030,7030,7030,7030,0
20230711,151100,564611800,7030,7030,7030,7030,79
20230711,151000,564056430,7030,7030,7030,7030,0
20230711,150900,564056430,7030,7030,7030,7030,209
20230711,150800,562587160,7030,7030,7040,7030,61
20230711,150700,562158320,7030,7030,7030,7030,642
20230711,150600,557645060,7030,7030,7030,7030,110
20230711,150500,556871760,7020,7020,7020,7020,15
20230711,150400,556766460,7020,7020,7020,7020,114
20230711,150300,555966180,7020,7020,7020,7020,50
20230711,150200,555615180,7020,7020,7020,7020,40
20230711,150100,555334380,7020,7020,7020,7020,105
20230711,150000,554597280,7030,7030,7030,7030,72
20230711,145900,554091120,7030,7030,7030,7020,701
20230711,145800,549168090,7020,7020,7020,7020,0
20230711,145700,549168090,7020,7020,7020,7020,138
20230711,145600,548199330,7020,7020,7020,7020,0
20230711,145500,548199330,7020,7020,7020,7020,0
20230711,145400,548199330,7020,7020,7020,7020,9
20230711,145300,548136150,7030,7030,7030,7030,155
20230711,145200,547046500,7020,7020,7020,7020,0
20230711,145100,547046500,7020,7020,7020,7020,5
20230711,145000,547011400,7030,7030,7030,7030,20
20230711,144900,546870800,7030,7030,7030,7030,3
20230711,144800,546849710,7030,7030,7030,7030,0
20230711,144700,546849710,7030,7020,7030,7020,132
20230711,144600,545922750,7020,7020,7020,7020,1
20230711,144500,545915730,7020,7020,7020,7020,1
20230711,144400,545908710,7020,7020,7020,7020,100
20230711,144300,545206710,7030,7030,7030,7030,122
20230711,144200,544349050,7030,7030,7030,7030,1
20230711,144100,544342020,7030,7030,7030,7030,10
20230711,144000,544271720,7020,7020,7020,7020,15
20230711,143900,544166420,7020,7020,7020,7020,104
20230711,143800,543436340,7020,7020,7020,7020,24
20230711,143700,543267860,7020,7020,7020,7020,40
20230711,143600,542987060,7020,7020,7020,7020,285
20230711,143500,540986360,7020,7020,7020,7020,1
20230711,143400,540979340,7020,7020,7020,7020,10
20230711,143300,540909140,7020,7020,7020,7020,0
20230711,143200,540909140,7020,7020,7020,7020,11
20230711,143100,540831920,7010,7020,7020,7010,155
20230711,143000,539745270,7020,7020,7020,7020,0
20230711,142900,539745270,7020,7020,7020,7020,5
20230711,142800,539710170,7010,7010,7010,7010,266
20230711,142700,537845510,7010,7010,7010,7010,10
20230711,142600,537775410,7020,7010,7020,7010,290
20230711,142500,535742460,7010,7010,7010,7010,0
20230711,142400,535742460,7010,7010,7010,7010,184
20230711,142300,534452620,7010,7010,7010,7010,15
20230711,142200,534347470,7010,7000,7010,7000,328
20230711,142100,532050760,7010,7010,7010,7010,59
20230711,142000,531637170,7010,7010,7010,7010,110
20230711,141900,530866070,7010,7000,7010,7000,85
20230711,141800,530271020,7000,7000,7000,7000,1
20230711,141700,530264020,7010,7010,7010,7010,50
20230711,141600,529913520,7010,7010,7010,7010,376
20230711,141500,527277760,7010,7010,7010,7010,0
20230711,141400,527277760,7010,7010,7010,7010,100
20230711,141300,526576760,7010,7010,7010,7010,70
20230711,141200,526086060,7020,7020,7020,7020,0
20230711,141100,526086060,7020,7020,7020,7020,40
20230711,141000,525805260,7010,7010,7010,7010,0
20230711,140900,525805260,7010,7010,7010,7010,0
20230711,140800,525805260,7010,7010,7010,7010,0
20230711,140700,525805260,7010,7010,7010,7000,52
20230711,140600,525441240,7000,7000,7000,7000,1
20230711,140500,525434240,7000,7000,7000,7000,100
20230711,140400,524734240,7000,7000,7000,7000,0
20230711,140300,524734240,7000,7000,7000,7000,27
20230711,140200,524545240,7000,7000,7000,7000,0
20230711,140100,524545240,7000,7010,7010,7000,100
20230711,140000,523845210,7000,7000,7000,7000,143
20230711,135900,522844210,7010,7010,7010,7010,357
20230711,135800,520341640,7010,7010,7010,7010,208
20230711,135700,518883560,7010,7010,7010,7010,142
20230711,135600,517888140,7010,7010,7010,7010,3
20230711,135500,517867110,7000,7000,7000,7000,0
20230711,135400,517867110,7000,7000,7000,7000,1
20230711,135300,517860110,7000,7000,7000,7000,1
20230711,135200,517853110,7010,7010,7010,7010,166
20230711,135100,516689450,7020,7020,7020,7020,0
20230711,135000,516689450,7020,7020,7020,7020,4
20230711,134900,516661370,7020,7020,7020,7020,1
20230711,134800,516654350,7020,7020,7020,7020,0
20230711,134700,516654350,7020,7020,7020,7020,0
20230711,134600,516654350,7020,7020,7020,7020,0
20230711,134500,516654350,7020,7020,7020,7020,0
20230711,134400,516654350,7020,7020,7020,7020,0
20230711,134300,516654350,7020,7020,7020,7020,0
20230711,134200,516654350,7020,7020,7020,7020,100
20230711,134100,515952350,7020,7020,7020,7020,10
20230711,134000,515882150,7020,7020,7020,7020,200
20230711,133900,514478150,7020,7020,7020,7020,3
20230711,133800,514457090,7010,7010,7010,7010,0
20230711,133700,514457090,7010,7010,7010,7010,0
20230711,133600,514457090,7010,7010,7010,7010,0
20230711,133500,514457090,7010,7000,7010,7000,2661
20230711,133400,495827090,7010,7010,7010,7010,0
20230711,133300,495827090,7010,7010,7010,7010,0
20230711,133200,495827090,7010,7010,7010,7010,17
20230711,133100,495707920,7010,7010,7010,7010,230
20230711,133000,494095620,7010,7010,7010,7010,110
20230711,132900,493324520,7010,7010,7010,7010,0
20230711,132800,493324520,7010,7010,7010,7010,12
20230711,132700,493240400,7000,7000,7000,7000,0
20230711,132600,493240400,7000,7010,7010,7000,541
20230711,132500,489453390,7010,7010,7010,7010,0
20230711,132400,489453390,7010,7010,7010,7010,3
20230711,132300,489432360,7000,7000,7000,7000,366
20230711,132200,486870360,7010,7010,7010,7010,0
20230711,132100,486870360,7010,7010,7010,7010,5
20230711,132000,486835310,7010,7010,7010,7010,60
20230711,131900,486414710,7010,7010,7010,7010,36
20230711,131800,486162350,7010,7010,7010,7010,1
20230711,131700,486155340,7020,7020,7020,7020,0
20230711,131600,486155340,7020,7020,7020,7020,0
20230711,131500,486155340,7020,7010,7020,7000,2410
20230711,131400,469274160,7020,7020,7020,7020,7
20230711,131300,469225020,7020,7020,7020,7020,13
20230711,131200,469133760,7020,7020,7020,7020,80
20230711,131100,468572160,7020,7020,7020,7020,9
20230711,131000,468508980,7050,7020,7050,7010,906
20230711,130900,462148920,7020,7020,7020,7020,5
20230711,130800,462113820,7060,7060,7060,7060,0
20230711,130700,462113820,7060,7030,7060,7030,111
20230711,130600,461332380,7050,7050,7050,7050,0
20230711,130500,461332380,7050,7050,7050,7050,2
20230711,130400,461318280,7050,7050,7050,7040,305
20230711,130300,459168630,7000,7040,7040,7000,2359
20230711,130200,442629640,7060,7050,7060,7050,18
20230711,130100,442502730,7050,7050,7050,7050,2
20230711,130000,442488630,7050,7050,7050,7050,11
20230711,125900,442411080,7050,7050,7050,7050,0
20230711,125800,442411080,7050,7050,7050,7050,3
20230711,125700,442389930,7030,7030,7030,7030,0
20230711,125600,442389930,7030,7030,7030,7030,0
20230711,125500,442389930,7030,7030,7030,7030,0
20230711,125400,442389930,7030,7030,7030,7030,0
20230711,125300,442389930,7030,7030,7030,7030,0
20230711,125200,442389930,7030,7030,7030,7030,16
20230711,125100,442277450,7040,7040,7040,7040,116
20230711,125000,441460810,7040,7040,7040,7040,14
20230711,124900,441362250,7040,7040,7040,7040,0
20230711,124800,441362250,7040,7040,7040,7040,2
20230711,124700,441348170,7040,7040,7040,7040,2
20230711,124600,441334090,7010,7010,7010,7010,0
20230711,124500,441334090,7010,7030,7030,7010,1220
20230711,124400,432776090,7020,7020,7020,7020,60
20230711,124300,432354890,7020,7020,7020,7020,0
20230711,124200,432354890,7020,7040,7040,7020,127
20230711,124100,431461250,7040,7040,7040,7040,0
20230711,124000,431461250,7040,7040,7040,7040,0
20230711,123900,431461250,7040,7040,7040,7040,2
20230711,123800,431447170,7040,7040,7040,7040,500
20230711,123700,427927170,7040,7040,7040,7040,0
20230711,123600,427927170,7040,7040,7040,7040,0
20230711,123500,427927170,7040,7040,7040,7040,4
20230711,123400,427899010,7020,7020,7020,7020,0
20230711,123300,427899010,7020,7020,7020,7020,813
20230711,123200,422191750,7020,7020,7020,7020,2
20230711,123100,422177710,7020,7020,7020,7010,813
20230711,123000,416475450,7020,7020,7020,7020,472
20230711,122900,413162010,7020,7020,7020,7020,1000
20230711,122800,406142010,7040,7040,7040,7040,0
20230711,122700,406142010,7040,7030,7040,7030,300
20230711,122600,404032960,7030,7020,7030,7020,258
20230711,122500,402220220,7010,7030,7030,7010,6
20230711,122400,402178060,7010,7010,7010,7000,306
20230711,122300,400034000,7010,7010,7010,7010,1256
20230711,122200,391229440,7020,7020,7020,7020,738
20230711,122100,386048680,7020,7020,7020,7020,27
20230711,122000,385859140,7030,7030,7030,7030,1542
20230711,121900,375018880,7040,7040,7040,7040,2
20230711,121800,375004800,7040,7040,7040,7040,464
20230711,121700,371738240,7040,7040,7040,7040,50
20230711,121600,371386240,7030,7030,7030,7030,0
20230711,121500,371386240,7030,7030,7030,7030,2
20230711,121400,371372180,7030,7040,7040,7030,500
20230711,121300,367857160,7030,7030,7030,7030,0
20230711,121200,367857160,7030,7040,7040,7030,100
20230711,121100,367154150,7040,7040,7040,7040,1
20230711,121000,367147110,7080,7070,7080,7070,20
20230711,120900,367005520,7080,7080,7080,7080,24
20230711,120800,366835600,7080,7050,7080,7040,638
20230711,120700,362342100,7060,7060,7060,7060,0
20230711,120600,362342100,7060,7050,7060,7050,7
20230711,120500,362292690,7050,7050,7050,7050,0
20230711,120400,362292690,7050,7050,7050,7050,0
20230711,120300,362292690,7050,7050,7050,7050,21
20230711,120200,362144640,7050,7050,7050,7040,1379
20230711,120100,352432690,7060,7070,7070,7060,156
20230711,120000,351330710,7070,7070,7070,7070,5
20230711,115900,351295360,7070,7070,7070,7070,5
20230711,115800,351260010,7070,7070,7070,7070,150
20230711,115700,350199510,7070,7070,7070,7070,102
20230711,115600,349478370,7060,7060,7060,7060,0
20230711,115500,349478370,7060,7080,7080,7060,21
20230711,115400,349329950,7060,7060,7060,7060,158
20230711,115300,348214470,7060,7060,7060,7060,0
20230711,115200,348214470,7060,7060,7060,7060,1
20230711,115100,348207410,7060,7060,7060,7060,0
20230711,115000,348207410,7060,7060,7060,7060,0
20230711,114900,348207410,7060,7060,7060,7060,0
20230711,114800,348207410,7060,7060,7060,7060,0
20230711,114700,348207410,7060,7060,7060,7060,0
20230711,114600,348207410,7060,7060,7060,7060,0
20230711,114500,348207410,7060,7080,7080,7060,25
20230711,114400,348030890,7060,7060,7060,7060,148
20230711,114300,346986010,7060,7060,7060,7060,4
20230711,114200,346957770,7060,7060,7060,7060,1
20230711,114100,346950710,7060,7060,7060,7060,0
20230711,114000,346950710,7060,7050,7060,7050,11
20230711,113900,346873150,7040,7040,7050,7040,109
20230711,113800,346105690,7050,7060,7060,7050,102
20230711,113700,345385590,7060,7060,7060,7060,0
20230711,113600,345385590,7060,7060,7060,7060,30
20230711,113500,345173790,7040,7050,7050,7040,623
20230711,113400,340782850,7080,7080,7080,7080,3
20230711,113300,340761610,7050,7050,7050,7050,600
20230711,113200,336531610,7050,7050,7050,7050,5
20230711,113100,336496360,7060,7060,7060,7060,0
20230711,113000,336496360,7060,7060,7060,7060,0
20230711,112900,336496360,7060,7060,7060,7060,34
20230711,112800,336256320,7060,7060,7060,7060,64
20230711,112700,335804480,7080,7080,7080,7080,0
20230711,112600,335804480,7080,7060,7080,7050,447
20230711,112500,332652830,7050,7050,7050,7050,0
20230711,112400,332652830,7050,7050,7050,7050,0
20230711,112300,332652830,7050,7050,7050,7050,0
20230711,112200,332652830,7050,7050,7050,7050,241
20230711,112100,330953780,7050,7080,7080,7050,504
20230711,112000,327400280,7090,7080,7090,7080,11
20230711,111900,327322390,7090,7090,7090,7090,3
20230711,111800,327301120,7090,7090,7090,7090,72
20230711,111700,326790640,7090,7090,7090,7090,430
20230711,111600,323741940,7090,7090,7090,7090,0
20230711,111500,323741940,7090,7080,7090,7080,15
20230711,111400,323635600,7080,7080,7080,7080,1943
20230711,111300,309879160,7080,7050,7080,7050,12
20230711,111200,309794530,7090,7090,7090,7090,1
20230711,111100,309787440,7060,7060,7060,7060,353
20230711,111000,307295260,7060,7060,7060,7060,0
20230711,110900,307295260,7060,7060,7060,7060,0
20230711,110800,307295260,7060,7060,7060,7060,0
20230711,110700,307295260,7060,7060,7060,7060,100
20230711,110600,306589260,7060,7060,7060,7060,12
20230711,110500,306504540,7060,7060,7060,7060,0
20230711,110400,306504540,7060,7070,7070,7060,250
20230711,110300,304737850,7090,7090,7090,7090,50
20230711,110200,304383350,7090,7090,7090,7090,100
20230711,110100,303674350,7070,7070,7070,7070,0
20230711,110000,303674350,7070,7070,7070,7070,0
20230711,105900,303674350,7070,7070,7070,7070,3
20230711,105800,303653140,7070,7070,7070,7070,0
20230711,105700,303653140,7070,7070,7070,7070,0
20230711,105600,303653140,7070,7070,7070,7070,1
20230711,105500,303646070,7070,7070,7070,7070,0
20230711,105400,303646070,7070,7070,7070,7070,50
20230711,105300,303292570,7060,7080,7080,7060,8
20230711,105200,303236050,7050,7080,7080,7050,135
20230711,105100,302282740,7100,7100,7100,7100,4
20230711,105000,302254340,7100,7100,7100,7100,5
20230711,104900,302218840,7110,7070,7110,7060,1513
20230711,104800,291522770,7070,7070,7070,7070,0
20230711,104700,291522770,7070,7110,7110,7070,543
20230711,104600,287678410,7110,7110,7110,7110,0
20230711,104500,287678410,7110,7110,7110,7110,50
20230711,104400,287322910,7120,7120,7120,7120,2
20230711,104300,287308670,7080,7120,7120,7080,507
20230711,104200,283719030,7080,7120,7120,7080,15
20230711,104100,283612310,7070,7070,7070,7070,1
20230711,104000,283605240,7120,7070,7120,7070,150
20230711,103900,282542240,7120,7120,7120,7120,2
20230711,103800,282528000,7070,7090,7090,7070,11
20230711,103700,282450170,7120,7120,7120,7120,8
20230711,103600,282393210,7120,7120,7120,7120,5
20230711,103500,282357610,7120,7100,7120,7100,104
20230711,103400,281619170,7070,7090,7090,7070,510
20230711,103300,278012960,7080,7080,7080,7080,1
20230711,103200,278005880,7080,7080,7080,7080,0
20230711,103100,278005880,7080,7090,7090,7080,154
20230711,103000,276915370,7090,7090,7090,7090,0
20230711,102900,276915370,7090,7090,7090,7090,1
20230711,102800,276908280,7090,7100,7100,7090,75
20230711,102700,276376480,7100,7100,7100,7100,80
20230711,102600,275808480,7100,7110,7110,7100,1528
20230711,102500,264958790,7110,7110,7120,7110,460
20230711,102400,261687110,7110,7140,7140,7110,92
20230711,102300,261031730,7120,7120,7120,7120,606
20230711,102200,256717010,7140,7140,7140,7140,1000
20230711,102100,249577010,7140,7140,7140,7140,0
20230711,102000,249577010,7140,7140,7140,7140,0
20230711,101900,249577010,7140,7140,7140,7140,5
20230711,101800,249541310,7130,7130,7130,7130,200
20230711,101700,248115310,7130,7130,7130,7130,0
20230711,101600,248115310,7130,7130,7130,7130,28
20230711,101500,247915670,7120,7120,7120,7120,0
20230711,101400,247915670,7120,7130,7130,7120,52
20230711,101300,247544920,7130,7150,7150,7130,285
20230711,101200,245509890,7160,7160,7160,7160,3
20230711,101100,245488410,7160,7130,7160,7130,165
20230711,101000,244308720,7120,7140,7140,7120,203
20230711,100900,242861620,7140,7150,7150,7130,2969
20230711,100800,221648380,7160,7160,7160,7160,1
20230711,100700,221641220,7160,7170,7170,7160,500
20230711,100600,218061210,7180,7180,7180,7180,31
20230711,100500,217838630,7180,7180,7180,7180,5
20230711,100400,217802730,7180,7180,7180,7180,355
20230711,100300,215253830,7150,7150,7180,7150,306
20230711,100200,213065630,7150,7170,7170,7150,110
20230711,100100,212278930,7170,7180,7180,7150,701
20230711,100000,207266530,7150,7140,7150,7140,133
20230711,095900,206316900,7140,7140,7140,7140,58
20230711,095800,205902780,7190,7140,7190,7140,45
20230711,095700,205581230,7140,7140,7140,7140,436
20230711,095600,202468190,7140,7160,7160,7140,300
20230711,095500,200322240,7160,7160,7160,7160,0
20230711,095400,200322240,7160,7190,7190,7160,723
20230711,095300,195144000,7190,7210,7210,7180,2743
20230711,095200,175395570,7200,7190,7200,7190,1330
20230711,095100,165820960,7190,7190,7190,7190,115
20230711,095000,164994110,7160,7190,7200,7160,1351
20230711,094900,155307580,7190,7190,7200,7190,1888
20230711,094800,141726800,7190,7170,7190,7170,1331
20230711,094700,132169460,7160,7150,7160,7140,2267
20230711,094600,115962150,7150,7150,7150,7150,600
20230711,094500,111672150,7150,7140,7150,7140,57
20230711,094400,111264850,7130,7140,7140,7130,13
20230711,094300,111172090,7130,7130,7130,7130,50
20230711,094200,110815590,7130,7130,7130,7130,130
20230711,094100,109888690,7130,7130,7130,7130,178
20230711,094000,108619550,7140,7140,7140,7140,201
20230711,093900,107184410,7130,7130,7140,7130,338
20230711,093800,104772490,7130,7130,7130,7130,8
20230711,093700,104715450,7130,7130,7130,7110,110
20230711,093600,103932340,7130,7120,7130,7120,123
20230711,093500,103055780,7140,7100,7140,7100,90
20230711,093400,102416660,7100,7120,7140,7100,699
20230711,093300,97439860,7120,7120,7120,7120,33
20230711,093200,97204900,7120,7120,7120,7120,14
20230711,093100,97105220,7100,7120,7120,7100,220
20230711,093000,95540180,7120,7120,7120,7120,29
20230711,092900,95333700,7120,7120,7120,7120,2
20230711,092800,95319460,7070,7070,7070,7070,115
20230711,092700,94506410,7120,7140,7140,7070,1116
20230711,092600,86604370,7150,7110,7150,7100,375
20230711,092500,83935110,7140,7150,7150,7140,102
20230711,092400,83205830,7150,7100,7150,7100,349
20230711,092300,80714920,7120,7100,7120,7080,2116
20230711,092200,65690800,7100,7070,7100,7070,374
20230711,092100,63040200,7070,7070,7070,7030,590
20230711,092000,58888930,7060,7070,7080,7060,570
20230711,091900,54861880,7070,7060,7070,7060,368
20230711,091800,52260740,7070,7040,7070,7040,9
20230711,091700,52197140,7070,7060,7070,7040,562
20230711,091600,48236960,7060,7040,7060,7040,1030
20230711,091500,40976260,7020,7020,7020,7020,285
20230711,091400,38975560,7040,7040,7040,7010,204
20230711,091300,37544640,7040,7040,7040,7040,15
20230711,091200,37439040,7050,7050,7050,7050,235
20230711,091100,35782290,7010,7010,7010,7010,563
20230711,091000,31835660,7010,7040,7040,7010,161
20230711,090900,30705750,7050,7040,7050,7040,87
20230711,090800,30092730,7050,7030,7050,7030,284
20230711,090700,28092720,7010,7010,7010,7010,5
20230711,090600,28057670,7000,7000,7000,7000,7
20230711,090500,28008670,7040,7060,7060,7000,179
20230711,090400,26754740,7070,7070,7070,7000,186
20230711,090300,25450360,7070,7070,7080,7020,363
20230711,090200,22895700,7080,6970,7080,6960,1364
20230711,090100,13272350,7050,6940,7050,6930,260
20230711,090000,11468280,6930,7000,7000,6930,1651