KissMeData/101930/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,195200,688917220,12510,12510,12510,12510,657
20230711,195100,688917220,12510,12510,12510,12510,0
20230711,195000,688917220,12510,12510,12510,12510,0
20230711,194900,688917220,12510,12510,12510,12510,0
20230711,194800,688917220,12510,12510,12510,12510,0
20230711,194700,688917220,12510,12510,12510,12510,0
20230711,194600,688917220,12510,12510,12510,12510,0
20230711,194500,688917220,12510,12510,12510,12510,0
20230711,194400,688917220,12510,12510,12510,12510,0
20230711,194300,688917220,12510,12510,12510,12510,0
20230711,194200,688917220,12510,12510,12510,12510,0
20230711,194100,688917220,12510,12510,12510,12510,0
20230711,194000,688917220,12510,12510,12510,12510,0
20230711,193900,688917220,12510,12510,12510,12510,0
20230711,193800,688917220,12510,12510,12510,12510,0
20230711,193700,688917220,12510,12510,12510,12510,0
20230711,193600,688917220,12510,12510,12510,12510,0
20230711,193500,688917220,12510,12510,12510,12510,0
20230711,193400,688917220,12510,12510,12510,12510,0
20230711,193300,688917220,12510,12510,12510,12510,0
20230711,193200,688917220,12510,12510,12510,12510,0
20230711,193100,688917220,12510,12510,12510,12510,0
20230711,193000,688917220,12510,12510,12510,12510,0
20230711,192900,688917220,12510,12510,12510,12510,0
20230711,192800,688917220,12510,12510,12510,12510,0
20230711,192700,688917220,12510,12510,12510,12510,0
20230711,192600,688917220,12510,12510,12510,12510,0
20230711,192500,688917220,12510,12510,12510,12510,0
20230711,192400,688917220,12510,12510,12510,12510,0
20230711,192300,688917220,12510,12510,12510,12510,0
20230711,192200,688917220,12510,12510,12510,12510,657
20230711,192100,688917220,12510,12510,12510,12510,0
20230711,192000,688917220,12510,12510,12510,12510,0
20230711,191900,688917220,12510,12510,12510,12510,0
20230711,191800,688917220,12510,12510,12510,12510,0
20230711,191700,688917220,12510,12510,12510,12510,0
20230711,191600,688917220,12510,12510,12510,12510,0
20230711,191500,688917220,12510,12510,12510,12510,0
20230711,191400,688917220,12510,12510,12510,12510,0
20230711,191300,688917220,12510,12510,12510,12510,0
20230711,191200,688917220,12510,12510,12510,12510,0
20230711,191100,688917220,12510,12510,12510,12510,0
20230711,191000,688917220,12510,12510,12510,12510,0
20230711,190900,688917220,12510,12510,12510,12510,0
20230711,190800,688917220,12510,12510,12510,12510,0
20230711,190700,688917220,12510,12510,12510,12510,0
20230711,190600,688917220,12510,12510,12510,12510,0
20230711,190500,688917220,12510,12510,12510,12510,0
20230711,190400,688917220,12510,12510,12510,12510,0
20230711,190300,688917220,12510,12510,12510,12510,0
20230711,190200,688917220,12510,12510,12510,12510,0
20230711,190100,688917220,12510,12510,12510,12510,0
20230711,190000,688917220,12510,12510,12510,12510,0
20230711,185900,688917220,12510,12510,12510,12510,0
20230711,185800,688917220,12510,12510,12510,12510,0
20230711,185700,688917220,12510,12510,12510,12510,0
20230711,185600,688917220,12510,12510,12510,12510,0
20230711,185500,688917220,12510,12510,12510,12510,0
20230711,185400,688917220,12510,12510,12510,12510,0
20230711,185300,688917220,12510,12510,12510,12510,0
20230711,185200,688917220,12510,12510,12510,12510,657
20230711,185100,688917220,12510,12510,12510,12510,0
20230711,185000,688917220,12510,12510,12510,12510,0
20230711,184900,688917220,12510,12510,12510,12510,0
20230711,184800,688917220,12510,12510,12510,12510,0
20230711,184700,688917220,12510,12510,12510,12510,0
20230711,184600,688917220,12510,12510,12510,12510,0
20230711,184500,688917220,12510,12510,12510,12510,0
20230711,184400,688917220,12510,12510,12510,12510,0
20230711,184300,688917220,12510,12510,12510,12510,0
20230711,184200,688917220,12510,12510,12510,12510,0
20230711,184100,688917220,12510,12510,12510,12510,0
20230711,184000,688917220,12510,12510,12510,12510,0
20230711,183900,688917220,12510,12510,12510,12510,0
20230711,183800,688917220,12510,12510,12510,12510,0
20230711,183700,688917220,12510,12510,12510,12510,0
20230711,183600,688917220,12510,12510,12510,12510,0
20230711,183500,688917220,12510,12510,12510,12510,0
20230711,183400,688917220,12510,12510,12510,12510,0
20230711,183300,688917220,12510,12510,12510,12510,0
20230711,183200,688917220,12510,12510,12510,12510,0
20230711,183100,688917220,12510,12510,12510,12510,0
20230711,183000,688917220,12510,12510,12510,12510,0
20230711,182900,688917220,12510,12510,12510,12510,0
20230711,182800,688917220,12510,12510,12510,12510,0
20230711,182700,688917220,12510,12510,12510,12510,0
20230711,182600,688917220,12510,12510,12510,12510,0
20230711,182500,688917220,12510,12510,12510,12510,0
20230711,182400,688917220,12510,12510,12510,12510,0
20230711,182300,688917220,12510,12510,12510,12510,0
20230711,182200,688917220,12510,12510,12510,12510,657
20230711,182100,688917220,12510,12510,12510,12510,0
20230711,182000,688917220,12510,12510,12510,12510,0
20230711,181900,688917220,12510,12510,12510,12510,0
20230711,181800,688917220,12510,12510,12510,12510,0
20230711,181700,688917220,12510,12510,12510,12510,0
20230711,181600,688917220,12510,12510,12510,12510,0
20230711,181500,688917220,12510,12510,12510,12510,0
20230711,181400,688917220,12510,12510,12510,12510,0
20230711,181300,688917220,12510,12510,12510,12510,0
20230711,181200,688917220,12510,12510,12510,12510,0
20230711,181100,688917220,12510,12510,12510,12510,0
20230711,181000,688917220,12510,12510,12510,12510,0
20230711,180900,688917220,12510,12510,12510,12510,0
20230711,180800,688917220,12510,12510,12510,12510,0
20230711,180700,688917220,12510,12510,12510,12510,0
20230711,180600,688917220,12510,12510,12510,12510,0
20230711,180500,688917220,12510,12510,12510,12510,0
20230711,180400,688917220,12510,12510,12510,12510,0
20230711,180300,688917220,12510,12510,12510,12510,0
20230711,180200,688917220,12510,12510,12510,12510,0
20230711,180100,688917220,12510,12510,12510,12510,0
20230711,180000,688917220,12510,12510,12510,12510,0
20230711,175900,688917220,12510,12510,12510,12510,0
20230711,175800,688917220,12510,12510,12510,12510,0
20230711,175700,688917220,12510,12510,12510,12510,0
20230711,175600,688917220,12510,12510,12510,12510,0
20230711,175500,688917220,12510,12510,12510,12510,0
20230711,175400,688917220,12510,12510,12510,12510,0
20230711,175300,688917220,12510,12510,12510,12510,0
20230711,175200,688917220,12510,12510,12510,12510,657
20230711,175100,688917220,12510,12510,12510,12510,0
20230711,175000,688917220,12510,12510,12510,12510,0
20230711,174900,688917220,12510,12510,12510,12510,0
20230711,174800,688917220,12510,12510,12510,12510,0
20230711,174700,688917220,12510,12510,12510,12510,0
20230711,174600,688917220,12510,12510,12510,12510,0
20230711,174500,688917220,12510,12510,12510,12510,0
20230711,174400,688917220,12510,12510,12510,12510,0
20230711,174300,688917220,12510,12510,12510,12510,0
20230711,174200,688917220,12510,12510,12510,12510,0
20230711,174100,688917220,12510,12510,12510,12510,0
20230711,174000,688917220,12510,12510,12510,12510,0
20230711,173900,688917220,12510,12510,12510,12510,0
20230711,173800,688917220,12510,12510,12510,12510,0
20230711,173700,688917220,12510,12510,12510,12510,0
20230711,173600,688917220,12510,12510,12510,12510,0
20230711,173500,688917220,12510,12510,12510,12510,0
20230711,173400,688917220,12510,12510,12510,12510,0
20230711,173300,688917220,12510,12510,12510,12510,0
20230711,173200,688917220,12510,12510,12510,12510,0
20230711,173100,688917220,12510,12510,12510,12510,0
20230711,173000,688917220,12510,12510,12510,12510,0
20230711,172900,688917220,12510,12510,12510,12510,0
20230711,172800,688917220,12510,12510,12510,12510,0
20230711,172700,688917220,12510,12510,12510,12510,0
20230711,172600,688917220,12510,12510,12510,12510,0
20230711,172500,688917220,12510,12510,12510,12510,0
20230711,172400,688917220,12510,12510,12510,12510,0
20230711,172300,688917220,12510,12510,12510,12510,0
20230711,172200,688917220,12510,12510,12510,12510,657
20230711,172100,688917220,12510,12510,12510,12510,0
20230711,172000,688917220,12510,12510,12510,12510,0
20230711,171900,688917220,12510,12510,12510,12510,0
20230711,171800,688917220,12510,12510,12510,12510,0
20230711,171700,688917220,12510,12510,12510,12510,0
20230711,171600,688917220,12510,12510,12510,12510,0
20230711,171500,688917220,12510,12510,12510,12510,0
20230711,171400,688917220,12510,12510,12510,12510,0
20230711,171300,688917220,12510,12510,12510,12510,0
20230711,171200,688917220,12510,12510,12510,12510,0
20230711,171100,688917220,12510,12510,12510,12510,0
20230711,171000,688917220,12510,12510,12510,12510,0
20230711,170900,688917220,12510,12510,12510,12510,0
20230711,170800,688917220,12510,12510,12510,12510,0
20230711,170700,688917220,12510,12510,12510,12510,0
20230711,170600,688917220,12510,12510,12510,12510,0
20230711,170500,688917220,12510,12510,12510,12510,0
20230711,170400,688917220,12510,12510,12510,12510,0
20230711,170300,688917220,12510,12510,12510,12510,0
20230711,170200,688917220,12510,12510,12510,12510,0
20230711,170100,688917220,12510,12510,12510,12510,0
20230711,170000,688917220,12510,12510,12510,12510,0
20230711,165900,688917220,12510,12510,12510,12510,0
20230711,165800,688917220,12510,12510,12510,12510,0
20230711,165700,688917220,12510,12510,12510,12510,0
20230711,165600,688917220,12510,12510,12510,12510,0
20230711,165500,688917220,12510,12510,12510,12510,0
20230711,165400,688917220,12510,12510,12510,12510,0
20230711,165300,688917220,12510,12510,12510,12510,0
20230711,165200,688917220,12510,12510,12510,12510,657
20230711,165100,688917220,12510,12510,12510,12510,0
20230711,165000,688917220,12510,12510,12510,12510,0
20230711,164900,688917220,12510,12510,12510,12510,0
20230711,164800,688917220,12510,12510,12510,12510,0
20230711,164700,688917220,12510,12510,12510,12510,0
20230711,164600,688917220,12510,12510,12510,12510,0
20230711,164500,688917220,12510,12510,12510,12510,0
20230711,164400,688917220,12510,12510,12510,12510,0
20230711,164300,688917220,12510,12510,12510,12510,0
20230711,164200,688917220,12510,12510,12510,12510,0
20230711,164100,688917220,12510,12510,12510,12510,0
20230711,164000,688917220,12510,12510,12510,12510,0
20230711,163900,688917220,12510,12510,12510,12510,0
20230711,163800,688917220,12510,12510,12510,12510,0
20230711,163700,688917220,12510,12510,12510,12510,0
20230711,163600,688917220,12510,12510,12510,12510,0
20230711,163500,688917220,12510,12510,12510,12510,0
20230711,163400,688917220,12510,12510,12510,12510,0
20230711,163300,688917220,12510,12510,12510,12510,0
20230711,163200,688917220,12510,12510,12510,12510,0
20230711,163100,688917220,12510,12510,12510,12510,0
20230711,163000,688917220,12510,12510,12510,12510,0
20230711,162900,688917220,12510,12510,12510,12510,0
20230711,162800,688917220,12510,12510,12510,12510,0
20230711,162700,688917220,12510,12510,12510,12510,0
20230711,162600,688917220,12510,12510,12510,12510,0
20230711,162500,688917220,12510,12510,12510,12510,0
20230711,162400,688917220,12510,12510,12510,12510,0
20230711,162300,688917220,12510,12510,12510,12510,0
20230711,162200,688917220,12510,12510,12510,12510,657
20230711,162100,688917220,12510,12510,12510,12510,0
20230711,162000,688917220,12510,12510,12510,12510,0
20230711,161900,688917220,12510,12510,12510,12510,0
20230711,161800,688917220,12510,12510,12510,12510,0
20230711,161700,688917220,12510,12510,12510,12510,0
20230711,161600,688917220,12510,12510,12510,12510,0
20230711,161500,688917220,12510,12510,12510,12510,0
20230711,161400,688917220,12510,12510,12510,12510,0
20230711,161300,688917220,12510,12510,12510,12510,0
20230711,161200,688917220,12510,12510,12510,12510,0
20230711,161100,688917220,12510,12510,12510,12510,0
20230711,161000,688917220,12510,12510,12510,12510,0
20230711,160900,688917220,12510,12510,12510,12510,0
20230711,160800,688917220,12510,12510,12510,12510,0
20230711,160700,688917220,12510,12510,12510,12510,0
20230711,160600,688917220,12510,12510,12510,12510,0
20230711,160500,688917220,12510,12510,12510,12510,0
20230711,160400,688917220,12510,12510,12510,12510,0
20230711,160300,688917220,12510,12510,12510,12510,0
20230711,160200,688917220,12510,12510,12510,12510,0
20230711,160100,688917220,12510,12510,12510,12510,0
20230711,160000,688917220,12510,12510,12510,12510,0
20230711,155900,688917220,12510,12510,12510,12510,0
20230711,155800,688917220,12510,12510,12510,12510,0
20230711,155700,688917220,12510,12510,12510,12510,0
20230711,155600,688917220,12510,12510,12510,12510,0
20230711,155500,688917220,12510,12510,12510,12510,0
20230711,155400,688917220,12510,12510,12510,12510,0
20230711,155300,688917220,12510,12510,12510,12510,0
20230711,155200,688917220,12510,12510,12510,12510,657
20230711,155100,688917220,12510,12510,12510,12510,0
20230711,155000,688917220,12510,12510,12510,12510,0
20230711,154900,688917220,12510,12510,12510,12510,0
20230711,154800,688917220,12510,12510,12510,12510,0
20230711,154700,688917220,12510,12510,12510,12510,0
20230711,154600,688917220,12510,12510,12510,12510,0
20230711,154500,688917220,12510,12510,12510,12510,0
20230711,154400,688917220,12510,12510,12510,12510,0
20230711,154300,688917220,12510,12510,12510,12510,0
20230711,154200,688917220,12510,12510,12510,12510,0
20230711,154100,688917220,12510,12510,12510,12510,0
20230711,154000,688917220,12510,12510,12510,12510,0
20230711,153900,688917220,12510,12510,12510,12510,0
20230711,153800,688917220,12510,12510,12510,12510,0
20230711,153700,688917220,12510,12510,12510,12510,0
20230711,153600,688917220,12510,12510,12510,12510,0
20230711,153500,688917220,12510,12510,12510,12510,0
20230711,153400,688917220,12510,12510,12510,12510,0
20230711,153300,688917220,12510,12510,12510,12510,0
20230711,153200,688917220,12510,12510,12510,12510,0
20230711,153100,688917220,12510,12510,12510,12510,0
20230711,153000,688917220,12510,12510,12510,12510,657
20230711,152900,680698150,12510,12510,12510,12510,0
20230711,152800,680698150,12510,12510,12510,12510,0
20230711,152700,680698150,12510,12510,12510,12510,0
20230711,152600,680698150,12510,12510,12510,12510,0
20230711,152500,680698150,12510,12510,12510,12510,0
20230711,152400,680698150,12510,12510,12510,12510,0
20230711,152300,680698150,12510,12510,12510,12510,0
20230711,152200,680698150,12510,12510,12510,12510,0
20230711,152100,680698150,12510,12510,12510,12510,0
20230711,152000,680698150,12510,12510,12510,12510,0
20230711,151900,680698150,12510,12510,12510,12510,21
20230711,151800,680435440,12460,12460,12460,12460,17
20230711,151700,680223620,12490,12490,12490,12490,0
20230711,151600,680223620,12490,12490,12490,12490,0
20230711,151500,680223620,12490,12490,12500,12490,245
20230711,151400,677161890,12490,12490,12490,12490,10
20230711,151300,677036990,12490,12490,12490,12490,16
20230711,151200,676837150,12490,12490,12490,12490,1
20230711,151100,676824660,12420,12420,12420,12420,0
20230711,151000,676824660,12420,12420,12420,12420,6
20230711,150900,676750140,12420,12420,12420,12420,35
20230711,150800,676315440,12420,12420,12420,12420,0
20230711,150700,676315440,12420,12420,12420,12420,21
20230711,150600,676054620,12420,12410,12420,12410,68
20230711,150500,675210340,12500,12450,12500,12450,1000
20230711,150400,662720800,12440,12440,12440,12440,86
20230711,150300,661650960,12440,12390,12440,12390,29
20230711,150200,661291600,12440,12440,12440,12440,1
20230711,150100,661279160,12430,12420,12430,12420,206
20230711,150000,658719600,12390,12390,12390,12390,29
20230711,145900,658360290,12380,12380,12380,12380,0
20230711,145800,658360290,12380,12380,12380,12380,1
20230711,145700,658347910,12380,12410,12410,12380,83
20230711,145600,657318750,12410,12410,12410,12410,28
20230711,145500,656971270,12400,12400,12400,12400,1
20230711,145400,656958870,12370,12370,12370,12370,29
20230711,145300,656600140,12370,12370,12370,12370,0
20230711,145200,656600140,12370,12370,12370,12370,0
20230711,145100,656600140,12370,12370,12370,12370,29
20230711,145000,656241410,12420,12420,12420,12420,1
20230711,144900,656228990,12370,12370,12370,12370,0
20230711,144800,656228990,12370,12370,12370,12370,80
20230711,144700,655239390,12420,12420,12420,12420,0
20230711,144600,655239390,12420,12420,12420,12410,35
20230711,144500,654804700,12420,12360,12420,12360,33
20230711,144400,654396710,12420,12420,12420,12420,0
20230711,144300,654396710,12420,12410,12420,12410,13
20230711,144200,654235270,12360,12370,12370,12360,31
20230711,144100,653851860,12420,12420,12420,12420,0
20230711,144000,653851860,12420,12370,12420,12370,28
20230711,143900,653505450,12330,12340,12340,12330,31
20230711,143800,653123040,12430,12430,12430,12430,0
20230711,143700,653123040,12430,12370,12430,12370,11
20230711,143600,652986660,12360,12380,12380,12330,31
20230711,143500,652604220,12380,12380,12380,12380,0
20230711,143400,652604220,12380,12380,12380,12380,119
20230711,143300,651131000,12380,12390,12390,12380,31
20230711,143200,650746920,12430,12400,12430,12390,140
20230711,143100,649011070,12430,12410,12430,12410,101
20230711,143000,647757640,12410,12400,12410,12330,333
20230711,142900,643630600,12400,12410,12410,12400,40
20230711,142800,643134400,12410,12320,12410,12320,16
20230711,142700,642936210,12320,12320,12320,12320,31
20230711,142600,642554290,12410,12410,12410,12410,0
20230711,142500,642554290,12410,12370,12410,12370,35
20230711,142400,642120820,12370,12320,12370,12320,39
20230711,142300,641640050,12370,12370,12370,12370,0
20230711,142200,641640050,12370,12370,12370,12370,0
20230711,142100,641640050,12370,12320,12370,12320,33
20230711,142000,641233440,12400,12340,12400,12320,544
20230711,141900,634530150,12480,12380,12480,12380,32
20230711,141800,634133790,12300,12310,12500,12260,1234
20230711,141700,618826940,12310,12300,12310,12300,500
20230711,141600,612672940,12300,12300,12300,12300,0
20230711,141500,612672940,12300,12210,12300,12210,532
20230711,141400,606133370,12230,12230,12230,12230,230
20230711,141300,603320470,12230,12230,12230,12230,1
20230711,141200,603308240,12200,12200,12200,12200,32
20230711,141100,602917840,12230,12230,12230,12230,0
20230711,141000,602917840,12230,12230,12230,12230,101
20230711,140900,601682610,12190,12190,12230,12190,239
20230711,140800,598769160,12230,12170,12230,12170,291
20230711,140700,595227630,12170,12170,12170,12160,879
20230711,140600,584532360,12170,12180,12180,12170,312
20230711,140500,580732520,12180,12190,12190,12180,500
20230711,140400,574642320,12190,12280,12280,12190,3441
20230711,140300,532575090,12280,12280,12280,12280,32
20230711,140200,532182130,12310,12310,12310,12310,0
20230711,140100,532182130,12310,12310,12310,12310,1
20230711,140000,532169820,12280,12280,12280,12280,33
20230711,135900,531764580,12280,12280,12280,12280,0
20230711,135800,531764580,12280,12300,12310,12280,350
20230711,135700,527462090,12270,12270,12270,12270,33
20230711,135600,527057180,12300,12300,12300,12300,311
20230711,135500,523231880,12300,12290,12300,12290,89
20230711,135400,522137270,12270,12280,12280,12270,163
20230711,135300,520137170,12290,12290,12290,12270,31
20230711,135200,519756580,12280,12280,12280,12280,2
20230711,135100,519732020,12280,12270,12280,12270,53
20230711,135000,519081510,12300,12300,12300,12300,88
20230711,134900,517999110,12270,12270,12270,12270,99
20230711,134800,516784380,12250,12250,12250,12250,33
20230711,134700,516380130,12270,12260,12270,12250,101
20230711,134600,515142850,12250,12250,12250,12250,0
20230711,134500,515142850,12250,12250,12250,12250,33
20230711,134400,514738600,12250,12250,12250,12250,0
20230711,134300,514738600,12250,12250,12250,12250,0
20230711,134200,514738600,12250,12250,12250,12250,33
20230711,134100,514334350,12250,12250,12250,12250,0
20230711,134000,514334350,12250,12250,12250,12250,0
20230711,133900,514334350,12250,12250,12250,12250,33
20230711,133800,513930100,12250,12250,12250,12250,0
20230711,133700,513930100,12250,12250,12250,12250,405
20230711,133600,508968850,12230,12220,12230,12220,36
20230711,133500,508528900,12250,12250,12250,12250,575
20230711,133400,501485150,12250,12250,12250,12250,819
20230711,133300,491452400,12250,12250,12250,12220,402
20230711,133200,486530630,12250,12260,12260,12250,610
20230711,133100,479058090,12260,12260,12260,12260,0
20230711,133000,479058090,12260,12260,12260,12260,38
20230711,132900,478592210,12260,12260,12260,12260,0
20230711,132800,478592210,12260,12260,12260,12260,0
20230711,132700,478592210,12260,12260,12260,12260,33
20230711,132600,478187630,12300,12300,12300,12300,0
20230711,132500,478187630,12300,12300,12300,12300,0
20230711,132400,478187630,12300,12300,12300,12300,0
20230711,132300,478187630,12300,12300,12300,12300,0
20230711,132200,478187630,12300,12300,12300,12300,0
20230711,132100,478187630,12300,12300,12300,12300,0
20230711,132000,478187630,12300,12300,12300,12300,0
20230711,131900,478187630,12300,12300,12300,12300,0
20230711,131800,478187630,12300,12300,12300,12300,0
20230711,131700,478187630,12300,12300,12300,12300,10
20230711,131600,478064630,12300,12300,12300,12300,200
20230711,131500,475604630,12300,12300,12300,12300,0
20230711,131400,475604630,12300,12300,12300,12300,0
20230711,131300,475604630,12300,12300,12300,12300,0
20230711,131200,475604630,12300,12300,12300,12300,1
20230711,131100,475592330,12300,12300,12300,12300,0
20230711,131000,475592330,12300,12330,12330,12300,11
20230711,130900,475456730,12330,12280,12330,12280,408
20230711,130800,470439580,12330,12330,12330,12330,0
20230711,130700,470439580,12330,12330,12330,12330,0
20230711,130600,470439580,12330,12330,12330,12330,0
20230711,130500,470439580,12330,12330,12330,12330,0
20230711,130400,470439580,12330,12330,12330,12330,0
20230711,130300,470439580,12330,12330,12330,12330,0
20230711,130200,470439580,12330,12330,12330,12330,0
20230711,130100,470439580,12330,12330,12330,12330,0
20230711,130000,470439580,12330,12330,12330,12330,0
20230711,125900,470439580,12330,12330,12330,12330,28
20230711,125800,470094340,12330,12330,12330,12330,0
20230711,125700,470094340,12330,12330,12330,12330,0
20230711,125600,470094340,12330,12330,12330,12330,30
20230711,125500,469724440,12330,12330,12330,12330,0
20230711,125400,469724440,12330,12330,12330,12330,0
20230711,125300,469724440,12330,12330,12330,12330,0
20230711,125200,469724440,12330,12330,12330,12330,50
20230711,125100,469107940,12330,12330,12330,12330,0
20230711,125000,469107940,12330,12330,12330,12330,0
20230711,124900,469107940,12330,12330,12330,12330,450
20230711,124800,463559440,12330,12330,12330,12330,0
20230711,124700,463559440,12330,12330,12330,12330,0
20230711,124600,463559440,12330,12240,12330,12240,463
20230711,124500,457892230,12240,12260,12260,12240,64
20230711,124400,457108360,12240,12240,12240,12240,0
20230711,124300,457108360,12240,12240,12240,12240,0
20230711,124200,457108360,12240,12240,12240,12240,0
20230711,124100,457108360,12240,12240,12240,12240,0
20230711,124000,457108360,12240,12250,12250,12240,42
20230711,123900,456594170,12220,12220,12220,12220,0
20230711,123800,456594170,12220,12220,12220,12220,200
20230711,123700,454150170,12220,12290,12300,12190,4620
20230711,123600,397669390,12290,12290,12290,12290,0
20230711,123500,397669390,12290,12290,12290,12290,0
20230711,123400,397669390,12290,12290,12290,12290,45
20230711,123300,397116340,12290,12290,12290,12290,0
20230711,123200,397116340,12290,12290,12290,12290,0
20230711,123100,397116340,12290,12290,12290,12290,18
20230711,123000,396895120,12290,12290,12290,12290,0
20230711,122900,396895120,12290,12290,12290,12290,53
20230711,122800,396243750,12290,12290,12290,12290,10
20230711,122700,396120850,12300,12300,12300,12300,0
20230711,122600,396120850,12300,12300,12300,12300,0
20230711,122500,396120850,12300,12290,12300,12290,3
20230711,122400,396083970,12290,12290,12290,12290,110
20230711,122300,394732070,12290,12300,12300,12290,210
20230711,122200,392151160,12290,12290,12290,12290,10
20230711,122100,392028260,12290,12290,12290,12290,500
20230711,122000,385883260,12290,12290,12290,12290,30
20230711,121900,385514560,12290,12290,12290,12290,0
20230711,121800,385514560,12290,12290,12290,12290,0
20230711,121700,385514560,12290,12290,12290,12290,0
20230711,121600,385514560,12290,12290,12290,12290,0
20230711,121500,385514560,12290,12290,12290,12290,40
20230711,121400,385022960,12290,12290,12290,12290,0
20230711,121300,385022960,12290,12260,12290,12260,313
20230711,121200,381182490,12260,12290,12290,12260,417
20230711,121100,376062210,12290,12290,12290,12290,0
20230711,121000,376062210,12290,12290,12290,12290,14
20230711,120900,375890150,12300,12300,12300,12300,0
20230711,120800,375890150,12300,12300,12300,12300,0
20230711,120700,375890150,12300,12300,12300,12300,0
20230711,120600,375890150,12300,12300,12300,12300,106
20230711,120500,374586350,12300,12300,12300,12300,0
20230711,120400,374586350,12300,12330,12330,12260,1538
20230711,120300,355669790,12350,12350,12350,12350,365
20230711,120200,351162040,12360,12360,12360,12360,100
20230711,120100,349926040,12360,12360,12360,12360,0
20230711,120000,349926040,12360,12380,12380,12360,438
20230711,115900,344511110,12380,12380,12380,12380,0
20230711,115800,344511110,12380,12420,12420,12380,1128
20230711,115700,330521070,12420,12430,12430,12420,117
20230711,115600,329066970,12450,12450,12450,12450,0
20230711,115500,329066970,12450,12450,12450,12450,1
20230711,115400,329054520,12450,12450,12450,12450,0
20230711,115300,329054520,12450,12450,12450,12450,0
20230711,115200,329054520,12450,12450,12450,12440,25
20230711,115100,328743390,12450,12440,12450,12440,600
20230711,115000,321277840,12440,12440,12440,12440,0
20230711,114900,321277840,12440,12440,12440,12440,0
20230711,114800,321277840,12440,12440,12440,12440,2
20230711,114700,321252960,12430,12430,12430,12430,10
20230711,114600,321128660,12440,12430,12440,12430,4
20230711,114500,321078910,12440,12440,12440,12440,50
20230711,114400,320456910,12430,12430,12430,12430,10
20230711,114300,320332610,12450,12450,12450,12450,10
20230711,114200,320208110,12450,12430,12450,12430,140
20230711,114100,318466600,12440,12430,12440,12430,17
20230711,114000,318255220,12440,12430,12440,12430,20
20230711,113900,318006600,12440,12430,12440,12430,424
20230711,113800,312736270,12430,12430,12430,12430,0
20230711,113700,312736270,12430,12410,12430,12410,5
20230711,113600,312674160,12430,12430,12430,12430,12
20230711,113500,312525000,12430,12430,12430,12430,0
20230711,113400,312525000,12430,12430,12430,12430,1
20230711,113300,312512570,12430,12430,12430,12430,0
20230711,113200,312512570,12430,12430,12430,12430,1
20230711,113100,312500140,12400,12390,12400,12390,268
20230711,113000,309178940,12390,12380,12390,12370,396
20230711,112900,304273970,12400,12400,12400,12400,0
20230711,112800,304273970,12400,12400,12400,12400,0
20230711,112700,304273970,12400,12400,12430,12400,1001
20230711,112600,291861540,12400,12400,12400,12400,4
20230711,112500,291811940,12390,12390,12390,12390,0
20230711,112400,291811940,12390,12400,12400,12390,516
20230711,112300,285413700,12390,12390,12390,12390,1
20230711,112200,285401310,12430,12430,12430,12430,0
20230711,112100,285401310,12430,12430,12430,12430,1
20230711,112000,285388880,12390,12390,12390,12390,0
20230711,111900,285388880,12390,12390,12390,12390,95
20230711,111800,284211830,12430,12430,12430,12430,1
20230711,111700,284199400,12400,12400,12400,12400,500
20230711,111600,277999400,12430,12430,12430,12430,0
20230711,111500,277999400,12430,12430,12430,12430,1
20230711,111400,277986970,12430,12430,12430,12430,1
20230711,111300,277974540,12380,12390,12390,12380,405
20230711,111200,272960590,12430,12430,12430,12430,0
20230711,111100,272960590,12430,12430,12430,12430,5
20230711,111000,272898440,12430,12430,12430,12430,0
20230711,110900,272898440,12430,12430,12430,12430,34
20230711,110800,272475820,12440,12440,12440,12430,56
20230711,110700,271779720,12430,12430,12430,12430,127
20230711,110600,270201110,12430,12430,12430,12430,0
20230711,110500,270201110,12430,12390,12430,12390,101
20230711,110400,268949680,12430,12430,12430,12430,0
20230711,110300,268949680,12430,12430,12430,12430,1
20230711,110200,268937250,12410,12410,12410,12410,7
20230711,110100,268850380,12410,12410,12410,12410,586
20230711,110000,261578120,12410,12410,12410,12410,0
20230711,105900,261578120,12410,12410,12410,12410,0
20230711,105800,261578120,12410,12410,12410,12410,0
20230711,105700,261578120,12410,12410,12410,12410,12
20230711,105600,261429200,12360,12380,12380,12360,500
20230711,105500,255244100,12410,12410,12410,12380,700
20230711,105400,246570320,12430,12400,12430,12400,203
20230711,105300,244053030,12430,12430,12430,12430,1
20230711,105200,244040600,12400,12410,12410,12400,29
20230711,105100,243680980,12410,12410,12410,12410,0
20230711,105000,243680980,12410,12410,12410,12410,3
20230711,104900,243643750,12410,12410,12410,12410,0
20230711,104800,243643750,12410,12410,12410,12410,1
20230711,104700,243631340,12410,12410,12410,12410,0
20230711,104600,243631340,12410,12410,12410,12410,0
20230711,104500,243631340,12410,12410,12410,12410,0
20230711,104400,243631340,12410,12410,12410,12410,254
20230711,104300,240479200,12420,12430,12430,12420,225
20230711,104200,237684690,12420,12420,12420,12420,0
20230711,104100,237684690,12420,12420,12420,12420,88
20230711,104000,236591730,12430,12430,12430,12430,0
20230711,103900,236591730,12430,12430,12430,12430,0
20230711,103800,236591730,12430,12430,12430,12430,0
20230711,103700,236591730,12430,12430,12430,12430,0
20230711,103600,236591730,12430,12430,12430,12430,0
20230711,103500,236591730,12430,12430,12430,12430,43
20230711,103400,236057240,12440,12440,12440,12440,0
20230711,103300,236057240,12440,12440,12440,12440,0
20230711,103200,236057240,12440,12440,12440,12440,10
20230711,103100,235932840,12440,12450,12450,12440,206
20230711,103000,233370040,12450,12450,12450,12450,0
20230711,102900,233370040,12450,12450,12450,12450,0
20230711,102800,233370040,12450,12450,12450,12450,24
20230711,102700,233071240,12500,12500,12500,12500,0
20230711,102600,233071240,12500,12500,12500,12500,0
20230711,102500,233071240,12500,12500,12500,12500,0
20230711,102400,233071240,12500,12440,12500,12440,59
20230711,102300,232337100,12440,12440,12440,12440,24
20230711,102200,232038540,12500,12500,12500,12500,0
20230711,102100,232038540,12500,12450,12500,12450,44
20230711,102000,231490270,12440,12450,12450,12440,5
20230711,101900,231428040,12450,12460,12460,12450,124
20230711,101800,229884100,12500,12500,12500,12500,0
20230711,101700,229884100,12500,12500,12500,12500,0
20230711,101600,229884100,12500,12500,12500,12500,0
20230711,101500,229884100,12500,12500,12500,12500,1
20230711,101400,229871600,12440,12440,12440,12440,0
20230711,101300,229871600,12440,12440,12440,12440,0
20230711,101200,229871600,12440,12440,12440,12440,0
20230711,101100,229871600,12440,12440,12440,12440,0
20230711,101000,229871600,12440,12440,12440,12440,0
20230711,100900,229871600,12440,12440,12440,12440,0
20230711,100800,229871600,12440,12490,12500,12440,34
20230711,100700,229447240,12490,12490,12490,12490,0
20230711,100600,229447240,12490,12490,12490,12490,0
20230711,100500,229447240,12490,12500,12500,12490,252
20230711,100400,226299360,12550,12550,12550,12550,0
20230711,100300,226299360,12550,12550,12550,12550,0
20230711,100200,226299360,12550,12510,12560,12510,28
20230711,100100,225947990,12490,12470,12490,12470,453
20230711,100000,220291720,12470,12420,12470,12420,3
20230711,095900,220254360,12470,12470,12470,12470,9
20230711,095800,220142130,12470,12470,12470,12470,0
20230711,095700,220142130,12470,12410,12470,12410,47
20230711,095600,219558800,12400,12420,12420,12400,800
20230711,095500,209632690,12410,12410,12410,12410,0
20230711,095400,209632690,12410,12410,12410,12410,0
20230711,095300,209632690,12410,12410,12410,12410,55
20230711,095200,208950140,12410,12420,12420,12410,201
20230711,095100,206455720,12470,12470,12470,12470,0
20230711,095000,206455720,12470,12470,12470,12470,0
20230711,094900,206455720,12470,12470,12470,12470,0
20230711,094800,206455720,12470,12470,12470,12470,0
20230711,094700,206455720,12470,12470,12470,12470,0
20230711,094600,206455720,12470,12470,12470,12410,150
20230711,094500,204594100,12400,12410,12410,12400,253
20230711,094400,201456890,12400,12450,12450,12400,2134
20230711,094300,174989200,12470,12470,12470,12470,0
20230711,094200,174989200,12470,12470,12470,12470,0
20230711,094100,174989200,12470,12470,12470,12470,0
20230711,094000,174989200,12470,12470,12470,12470,3
20230711,093900,174951790,12470,12470,12470,12470,0
20230711,093800,174951790,12470,12470,12470,12470,0
20230711,093700,174951790,12470,12470,12470,12470,0
20230711,093600,174951790,12470,12470,12470,12470,20
20230711,093500,174702390,12490,12490,12490,12490,20
20230711,093400,174452590,12490,12490,12490,12490,0
20230711,093300,174452590,12490,12490,12490,12490,55
20230711,093200,173765640,12490,12490,12490,12490,0
20230711,093100,173765640,12490,12500,12520,12490,24
20230711,093000,173465680,12520,12520,12520,12520,0
20230711,092900,173465680,12520,12450,12530,12440,777
20230711,092800,163734350,12530,12530,12530,12530,0
20230711,092700,163734350,12530,12430,12530,12420,246
20230711,092600,160675100,12440,12540,12540,12440,1274
20230711,092500,144792140,12540,12540,12540,12540,0
20230711,092400,144792140,12540,12540,12540,12540,24
20230711,092300,144491180,12570,12570,12570,12570,0
20230711,092200,144491180,12570,12510,12570,12510,292
20230711,092100,140837840,12510,12500,12510,12490,469
20230711,092000,134979330,12510,12500,12510,12500,42
20230711,091900,134454230,12490,12490,12490,12490,79
20230711,091800,133467520,12490,12480,12490,12480,21
20230711,091700,133205260,12490,12490,12490,12490,150
20230711,091600,131331760,12490,12490,12490,12490,353
20230711,091500,126922790,12490,12490,12490,12490,9
20230711,091400,126810380,12510,12510,12510,12510,0
20230711,091300,126810380,12510,12510,12510,12510,9
20230711,091200,126697790,12510,12440,12510,12430,170
20230711,091100,124582740,12530,12460,12530,12440,4119
20230711,091000,73331200,12530,12570,12570,12530,691
20230711,090900,64661210,12610,12610,12610,12610,0
20230711,090800,64661210,12610,12610,12610,12610,10
20230711,090700,64535110,12610,12570,12610,12570,21
20230711,090600,64270340,12570,12570,12570,12570,61
20230711,090500,63503570,12530,12530,12530,12530,1
20230711,090400,63491040,12560,12560,12560,12560,0
20230711,090300,63491040,12560,12550,12560,12400,1119
20230711,090200,49550030,12560,12640,12640,12550,481
20230711,090100,43503670,12600,12690,12690,12600,907
20230711,090000,32044550,12690,12900,12900,12690,2488