KissMeData/041920/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191600,449922010,5690,5690,5690,5690,988
20230711,191500,449922010,5690,5690,5690,5690,0
20230711,191400,449922010,5690,5690,5690,5690,0
20230711,191300,449922010,5690,5690,5690,5690,0
20230711,191200,449922010,5690,5690,5690,5690,0
20230711,191100,449922010,5690,5690,5690,5690,0
20230711,191000,449922010,5690,5690,5690,5690,0
20230711,190900,449922010,5690,5690,5690,5690,0
20230711,190800,449922010,5690,5690,5690,5690,0
20230711,190700,449922010,5690,5690,5690,5690,0
20230711,190600,449922010,5690,5690,5690,5690,0
20230711,190500,449922010,5690,5690,5690,5690,0
20230711,190400,449922010,5690,5690,5690,5690,0
20230711,190300,449922010,5690,5690,5690,5690,0
20230711,190200,449922010,5690,5690,5690,5690,0
20230711,190100,449922010,5690,5690,5690,5690,0
20230711,190000,449922010,5690,5690,5690,5690,0
20230711,185900,449922010,5690,5690,5690,5690,0
20230711,185800,449922010,5690,5690,5690,5690,0
20230711,185700,449922010,5690,5690,5690,5690,0
20230711,185600,449922010,5690,5690,5690,5690,0
20230711,185500,449922010,5690,5690,5690,5690,0
20230711,185400,449922010,5690,5690,5690,5690,0
20230711,185300,449922010,5690,5690,5690,5690,0
20230711,185200,449922010,5690,5690,5690,5690,0
20230711,185100,449922010,5690,5690,5690,5690,0
20230711,185000,449922010,5690,5690,5690,5690,0
20230711,184900,449922010,5690,5690,5690,5690,0
20230711,184800,449922010,5690,5690,5690,5690,0
20230711,184700,449922010,5690,5690,5690,5690,0
20230711,184600,449922010,5690,5690,5690,5690,988
20230711,184500,449922010,5690,5690,5690,5690,0
20230711,184400,449922010,5690,5690,5690,5690,0
20230711,184300,449922010,5690,5690,5690,5690,0
20230711,184200,449922010,5690,5690,5690,5690,0
20230711,184100,449922010,5690,5690,5690,5690,0
20230711,184000,449922010,5690,5690,5690,5690,0
20230711,183900,449922010,5690,5690,5690,5690,0
20230711,183800,449922010,5690,5690,5690,5690,0
20230711,183700,449922010,5690,5690,5690,5690,0
20230711,183600,449922010,5690,5690,5690,5690,0
20230711,183500,449922010,5690,5690,5690,5690,0
20230711,183400,449922010,5690,5690,5690,5690,0
20230711,183300,449922010,5690,5690,5690,5690,0
20230711,183200,449922010,5690,5690,5690,5690,0
20230711,183100,449922010,5690,5690,5690,5690,0
20230711,183000,449922010,5690,5690,5690,5690,0
20230711,182900,449922010,5690,5690,5690,5690,0
20230711,182800,449922010,5690,5690,5690,5690,0
20230711,182700,449922010,5690,5690,5690,5690,0
20230711,182600,449922010,5690,5690,5690,5690,0
20230711,182500,449922010,5690,5690,5690,5690,0
20230711,182400,449922010,5690,5690,5690,5690,0
20230711,182300,449922010,5690,5690,5690,5690,0
20230711,182200,449922010,5690,5690,5690,5690,0
20230711,182100,449922010,5690,5690,5690,5690,0
20230711,182000,449922010,5690,5690,5690,5690,0
20230711,181900,449922010,5690,5690,5690,5690,0
20230711,181800,449922010,5690,5690,5690,5690,0
20230711,181700,449922010,5690,5690,5690,5690,0
20230711,181600,449922010,5690,5690,5690,5690,988
20230711,181500,449922010,5690,5690,5690,5690,0
20230711,181400,449922010,5690,5690,5690,5690,0
20230711,181300,449922010,5690,5690,5690,5690,0
20230711,181200,449922010,5690,5690,5690,5690,0
20230711,181100,449922010,5690,5690,5690,5690,0
20230711,181000,449922010,5690,5690,5690,5690,0
20230711,180900,449922010,5690,5690,5690,5690,0
20230711,180800,449922010,5690,5690,5690,5690,0
20230711,180700,449922010,5690,5690,5690,5690,0
20230711,180600,449922010,5690,5690,5690,5690,0
20230711,180500,449922010,5690,5690,5690,5690,0
20230711,180400,449922010,5690,5690,5690,5690,0
20230711,180300,449922010,5690,5690,5690,5690,0
20230711,180200,449922010,5690,5690,5690,5690,0
20230711,180100,449922010,5690,5690,5690,5690,0
20230711,180000,449922010,5690,5690,5690,5690,0
20230711,175900,449922010,5690,5690,5690,5690,0
20230711,175800,449922010,5690,5690,5690,5690,0
20230711,175700,449922010,5690,5690,5690,5690,0
20230711,175600,449922010,5690,5690,5690,5690,0
20230711,175500,449922010,5690,5690,5690,5690,0
20230711,175400,449922010,5690,5690,5690,5690,0
20230711,175300,449922010,5690,5690,5690,5690,0
20230711,175200,449922010,5690,5690,5690,5690,0
20230711,175100,449922010,5690,5690,5690,5690,0
20230711,175000,449922010,5690,5690,5690,5690,0
20230711,174900,449922010,5690,5690,5690,5690,0
20230711,174800,449922010,5690,5690,5690,5690,0
20230711,174700,449922010,5690,5690,5690,5690,0
20230711,174600,449922010,5690,5690,5690,5690,988
20230711,174500,449922010,5690,5690,5690,5690,0
20230711,174400,449922010,5690,5690,5690,5690,0
20230711,174300,449922010,5690,5690,5690,5690,0
20230711,174200,449922010,5690,5690,5690,5690,0
20230711,174100,449922010,5690,5690,5690,5690,0
20230711,174000,449922010,5690,5690,5690,5690,0
20230711,173900,449922010,5690,5690,5690,5690,0
20230711,173800,449922010,5690,5690,5690,5690,0
20230711,173700,449922010,5690,5690,5690,5690,0
20230711,173600,449922010,5690,5690,5690,5690,0
20230711,173500,449922010,5690,5690,5690,5690,0
20230711,173400,449922010,5690,5690,5690,5690,0
20230711,173300,449922010,5690,5690,5690,5690,0
20230711,173200,449922010,5690,5690,5690,5690,0
20230711,173100,449922010,5690,5690,5690,5690,0
20230711,173000,449922010,5690,5690,5690,5690,0
20230711,172900,449922010,5690,5690,5690,5690,0
20230711,172800,449922010,5690,5690,5690,5690,0
20230711,172700,449922010,5690,5690,5690,5690,0
20230711,172600,449922010,5690,5690,5690,5690,0
20230711,172500,449922010,5690,5690,5690,5690,0
20230711,172400,449922010,5690,5690,5690,5690,0
20230711,172300,449922010,5690,5690,5690,5690,0
20230711,172200,449922010,5690,5690,5690,5690,0
20230711,172100,449922010,5690,5690,5690,5690,0
20230711,172000,449922010,5690,5690,5690,5690,0
20230711,171900,449922010,5690,5690,5690,5690,0
20230711,171800,449922010,5690,5690,5690,5690,0
20230711,171700,449922010,5690,5690,5690,5690,0
20230711,171600,449922010,5690,5690,5690,5690,988
20230711,171500,449922010,5690,5690,5690,5690,0
20230711,171400,449922010,5690,5690,5690,5690,0
20230711,171300,449922010,5690,5690,5690,5690,0
20230711,171200,449922010,5690,5690,5690,5690,0
20230711,171100,449922010,5690,5690,5690,5690,0
20230711,171000,449922010,5690,5690,5690,5690,0
20230711,170900,449922010,5690,5690,5690,5690,0
20230711,170800,449922010,5690,5690,5690,5690,0
20230711,170700,449922010,5690,5690,5690,5690,0
20230711,170600,449922010,5690,5690,5690,5690,0
20230711,170500,449922010,5690,5690,5690,5690,0
20230711,170400,449922010,5690,5690,5690,5690,0
20230711,170300,449922010,5690,5690,5690,5690,0
20230711,170200,449922010,5690,5690,5690,5690,0
20230711,170100,449922010,5690,5690,5690,5690,0
20230711,170000,449922010,5690,5690,5690,5690,0
20230711,165900,449922010,5690,5690,5690,5690,0
20230711,165800,449922010,5690,5690,5690,5690,0
20230711,165700,449922010,5690,5690,5690,5690,0
20230711,165600,449922010,5690,5690,5690,5690,0
20230711,165500,449922010,5690,5690,5690,5690,0
20230711,165400,449922010,5690,5690,5690,5690,0
20230711,165300,449922010,5690,5690,5690,5690,0
20230711,165200,449922010,5690,5690,5690,5690,0
20230711,165100,449922010,5690,5690,5690,5690,0
20230711,165000,449922010,5690,5690,5690,5690,0
20230711,164900,449922010,5690,5690,5690,5690,0
20230711,164800,449922010,5690,5690,5690,5690,0
20230711,164700,449922010,5690,5690,5690,5690,0
20230711,164600,449922010,5690,5690,5690,5690,988
20230711,164500,449922010,5690,5690,5690,5690,0
20230711,164400,449922010,5690,5690,5690,5690,0
20230711,164300,449922010,5690,5690,5690,5690,0
20230711,164200,449922010,5690,5690,5690,5690,0
20230711,164100,449922010,5690,5690,5690,5690,0
20230711,164000,449922010,5690,5690,5690,5690,0
20230711,163900,449922010,5690,5690,5690,5690,0
20230711,163800,449922010,5690,5690,5690,5690,0
20230711,163700,449922010,5690,5690,5690,5690,0
20230711,163600,449922010,5690,5690,5690,5690,0
20230711,163500,449922010,5690,5690,5690,5690,0
20230711,163400,449922010,5690,5690,5690,5690,0
20230711,163300,449922010,5690,5690,5690,5690,0
20230711,163200,449922010,5690,5690,5690,5690,0
20230711,163100,449922010,5690,5690,5690,5690,0
20230711,163000,449922010,5690,5690,5690,5690,0
20230711,162900,449922010,5690,5690,5690,5690,0
20230711,162800,449922010,5690,5690,5690,5690,0
20230711,162700,449922010,5690,5690,5690,5690,0
20230711,162600,449922010,5690,5690,5690,5690,0
20230711,162500,449922010,5690,5690,5690,5690,0
20230711,162400,449922010,5690,5690,5690,5690,0
20230711,162300,449922010,5690,5690,5690,5690,0
20230711,162200,449922010,5690,5690,5690,5690,0
20230711,162100,449922010,5690,5690,5690,5690,0
20230711,162000,449922010,5690,5690,5690,5690,0
20230711,161900,449922010,5690,5690,5690,5690,0
20230711,161800,449922010,5690,5690,5690,5690,0
20230711,161700,449922010,5690,5690,5690,5690,0
20230711,161600,449922010,5690,5690,5690,5690,988
20230711,161500,449922010,5690,5690,5690,5690,0
20230711,161400,449922010,5690,5690,5690,5690,0
20230711,161300,449922010,5690,5690,5690,5690,0
20230711,161200,449922010,5690,5690,5690,5690,0
20230711,161100,449922010,5690,5690,5690,5690,0
20230711,161000,449922010,5690,5690,5690,5690,0
20230711,160900,449922010,5690,5690,5690,5690,0
20230711,160800,449922010,5690,5690,5690,5690,0
20230711,160700,449922010,5690,5690,5690,5690,0
20230711,160600,449922010,5690,5690,5690,5690,0
20230711,160500,449922010,5690,5690,5690,5690,0
20230711,160400,449922010,5690,5690,5690,5690,0
20230711,160300,449922010,5690,5690,5690,5690,0
20230711,160200,449922010,5690,5690,5690,5690,0
20230711,160100,449922010,5690,5690,5690,5690,0
20230711,160000,449922010,5690,5690,5690,5690,0
20230711,155900,449922010,5690,5690,5690,5690,0
20230711,155800,449922010,5690,5690,5690,5690,0
20230711,155700,449922010,5690,5690,5690,5690,0
20230711,155600,449922010,5690,5690,5690,5690,0
20230711,155500,449922010,5690,5690,5690,5690,0
20230711,155400,449922010,5690,5690,5690,5690,0
20230711,155300,449922010,5690,5690,5690,5690,0
20230711,155200,449922010,5690,5690,5690,5690,0
20230711,155100,449922010,5690,5690,5690,5690,0
20230711,155000,449922010,5690,5690,5690,5690,0
20230711,154900,449922010,5690,5690,5690,5690,0
20230711,154800,449922010,5690,5690,5690,5690,0
20230711,154700,449922010,5690,5690,5690,5690,0
20230711,154600,449922010,5690,5690,5690,5690,988
20230711,154500,449922010,5690,5690,5690,5690,0
20230711,154400,449922010,5690,5690,5690,5690,0
20230711,154300,449922010,5690,5690,5690,5690,0
20230711,154200,449922010,5690,5690,5690,5690,0
20230711,154100,449922010,5690,5690,5690,5690,0
20230711,154000,449922010,5690,5690,5690,5690,0
20230711,153900,449922010,5690,5690,5690,5690,0
20230711,153800,449922010,5690,5690,5690,5690,0
20230711,153700,449922010,5690,5690,5690,5690,0
20230711,153600,449922010,5690,5690,5690,5690,0
20230711,153500,449922010,5690,5690,5690,5690,0
20230711,153400,449922010,5690,5690,5690,5690,0
20230711,153300,449922010,5690,5690,5690,5690,0
20230711,153200,449922010,5690,5690,5690,5690,0
20230711,153100,449922010,5690,5690,5690,5690,0
20230711,153000,449922010,5690,5690,5690,5690,988
20230711,152900,444300290,5680,5680,5680,5680,0
20230711,152800,444300290,5680,5680,5680,5680,0
20230711,152700,444300290,5680,5680,5680,5680,0
20230711,152600,444300290,5680,5680,5680,5680,0
20230711,152500,444300290,5680,5680,5680,5680,0
20230711,152400,444300290,5680,5680,5680,5680,0
20230711,152300,444300290,5680,5680,5680,5680,0
20230711,152200,444300290,5680,5680,5680,5680,0
20230711,152100,444300290,5680,5680,5680,5680,0
20230711,152000,444300290,5680,5680,5680,5680,0
20230711,151900,444300290,5680,5680,5680,5680,35
20230711,151800,444101490,5680,5680,5680,5680,13
20230711,151700,444027650,5680,5690,5690,5680,91
20230711,151600,443509990,5690,5680,5690,5680,269
20230711,151500,441981510,5690,5680,5690,5680,97
20230711,151400,441429710,5690,5690,5690,5690,76
20230711,151300,440997270,5690,5690,5690,5690,0
20230711,151200,440997270,5690,5690,5690,5690,26
20230711,151100,440849330,5690,5690,5690,5690,162
20230711,151000,439927550,5710,5710,5710,5710,24
20230711,150900,439790510,5690,5690,5690,5690,169
20230711,150800,438828900,5710,5710,5710,5710,0
20230711,150700,438828900,5710,5710,5710,5710,25
20230711,150600,438686150,5710,5710,5710,5710,0
20230711,150500,438686150,5710,5680,5710,5670,274
20230711,150400,437130870,5680,5700,5700,5680,379
20230711,150300,434974380,5690,5690,5700,5690,85
20230711,150200,434490490,5690,5680,5690,5680,26
20230711,150100,434342710,5690,5690,5690,5690,76
20230711,150000,433910270,5690,5690,5690,5690,75
20230711,145900,433483520,5690,5690,5690,5690,85
20230711,145800,432999870,5690,5690,5690,5690,25
20230711,145700,432857620,5680,5680,5680,5680,2
20230711,145600,432846260,5690,5690,5690,5690,100
20230711,145500,432277260,5690,5690,5690,5690,0
20230711,145400,432277260,5690,5700,5700,5690,84
20230711,145300,431798530,5710,5700,5710,5700,425
20230711,145200,429375780,5700,5700,5700,5700,85
20230711,145100,428891280,5710,5710,5710,5710,24
20230711,145000,428754240,5700,5700,5700,5700,85
20230711,144900,428269740,5710,5700,5710,5700,105
20230711,144800,427671000,5700,5700,5700,5700,1
20230711,144700,427665300,5700,5700,5700,5700,102
20230711,144600,427083900,5710,5700,5710,5700,45
20230711,144500,426827150,5700,5700,5700,5700,192
20230711,144400,425732750,5700,5700,5700,5700,198
20230711,144300,424604150,5700,5700,5700,5700,105
20230711,144200,424005650,5700,5700,5700,5700,100
20230711,144100,423435650,5700,5700,5700,5700,0
20230711,144000,423435650,5700,5700,5700,5700,0
20230711,143900,423435650,5700,5700,5700,5700,25
20230711,143800,423293150,5690,5690,5690,5690,81
20230711,143700,422832260,5700,5700,5700,5700,25
20230711,143600,422689760,5690,5690,5690,5690,82
20230711,143500,422223180,5690,5690,5690,5690,83
20230711,143400,421750910,5700,5680,5700,5680,26
20230711,143300,421602750,5690,5690,5690,5690,132
20230711,143200,420851670,5680,5680,5680,5680,21
20230711,143100,420732390,5670,5670,5670,5670,32
20230711,143000,420550950,5670,5670,5670,5670,104
20230711,142900,419961270,5670,5670,5670,5670,86
20230711,142800,419473650,5680,5680,5680,5680,170
20230711,142700,418508050,5690,5690,5690,5690,24
20230711,142600,418371490,5690,5690,5690,5690,0
20230711,142500,418371490,5690,5690,5690,5670,1529
20230711,142400,409686540,5680,5680,5680,5680,168
20230711,142300,408732300,5670,5660,5670,5660,46
20230711,142200,408471590,5650,5650,5650,5650,30
20230711,142100,408302090,5640,5670,5670,5640,86
20230711,142000,407814600,5670,5670,5670,5670,24
20230711,141900,407678520,5670,5670,5670,5670,77
20230711,141800,407241930,5670,5670,5670,5670,24
20230711,141700,407105850,5670,5670,5670,5670,77
20230711,141600,406669260,5670,5670,5670,5670,25
20230711,141500,406527510,5670,5670,5670,5670,82
20230711,141400,406062570,5670,5670,5670,5670,82
20230711,141300,405597630,5660,5660,5660,5660,24
20230711,141200,405461790,5660,5660,5660,5660,76
20230711,141100,405031630,5660,5660,5660,5660,24
20230711,141000,404895790,5660,5660,5660,5660,82
20230711,140900,404431670,5660,5660,5660,5660,25
20230711,140800,404290170,5660,5660,5660,5660,91
20230711,140700,403775110,5660,5660,5660,5660,75
20230711,140600,403350610,5660,5660,5660,5660,24
20230711,140500,403214770,5660,5660,5660,5660,83
20230711,140400,402744990,5660,5660,5660,5660,24
20230711,140300,402609150,5660,5660,5660,5660,246
20230711,140200,401216790,5670,5670,5670,5670,25
20230711,140100,401075040,5630,5630,5630,5630,0
20230711,140000,401075040,5630,5630,5630,5630,0
20230711,135900,401075040,5630,5670,5670,5630,154
20230711,135800,400204980,5670,5680,5680,5670,916
20230711,135700,395002120,5680,5680,5680,5680,24
20230711,135600,394865800,5670,5670,5670,5670,79
20230711,135500,394417870,5660,5660,5660,5660,0
20230711,135400,394417870,5660,5650,5660,5650,194
20230711,135300,393321520,5650,5650,5650,5650,109
20230711,135200,392705670,5650,5650,5650,5650,74
20230711,135100,392287570,5650,5650,5650,5650,0
20230711,135000,392287570,5650,5640,5650,5640,104
20230711,134900,391699980,5640,5640,5640,5640,105
20230711,134800,391107780,5640,5640,5640,5640,26
20230711,134700,390961140,5640,5640,5640,5630,116
20230711,134600,390306920,5640,5640,5640,5640,85
20230711,134500,389827520,5640,5640,5640,5640,24
20230711,134400,389692160,5640,5640,5640,5640,158
20230711,134300,388801040,5630,5630,5630,5630,1
20230711,134200,388795410,5630,5620,5630,5620,5
20230711,134100,388767300,5610,5620,5620,5570,2548
20230711,134000,374559890,5630,5620,5630,5620,108
20230711,133900,373951860,5630,5630,5630,5630,0
20230711,133800,373951860,5630,5630,5630,5630,24
20230711,133700,373816740,5630,5630,5630,5630,163
20230711,133600,372899050,5630,5630,5630,5630,24
20230711,133500,372763930,5630,5630,5630,5630,83
20230711,133400,372296640,5630,5630,5630,5630,0
20230711,133300,372296640,5630,5630,5630,5630,28
20230711,133200,372139000,5630,5630,5630,5630,85
20230711,133100,371660450,5630,5630,5650,5630,270
20230711,133000,370139870,5650,5650,5650,5650,0
20230711,132900,370139870,5650,5650,5650,5650,2024
20230711,132800,358704270,5650,5650,5650,5650,0
20230711,132700,358704270,5650,5650,5650,5650,49
20230711,132600,358427420,5650,5650,5650,5650,25
20230711,132500,358286170,5650,5640,5650,5580,1086
20230711,132400,352194720,5650,5650,5650,5650,24
20230711,132300,352059120,5640,5640,5640,5640,76
20230711,132200,351630480,5650,5650,5650,5650,24
20230711,132100,351494880,5640,5640,5640,5640,81
20230711,132000,351038040,5650,5650,5650,5650,0
20230711,131900,351038040,5650,5650,5650,5640,186
20230711,131800,349988740,5630,5630,5630,5630,0
20230711,131700,349988740,5630,5650,5650,5630,37
20230711,131600,349779930,5640,5640,5640,5640,174
20230711,131500,348798570,5630,5640,5640,5630,2
20230711,131400,348787300,5640,5630,5640,5630,100
20230711,131300,348224060,5640,5640,5640,5640,0
20230711,131200,348224060,5640,5630,5640,5630,1441
20230711,131100,340110990,5630,5630,5630,5630,60
20230711,131000,339773190,5630,5640,5640,5630,99
20230711,130900,339214860,5640,5640,5640,5640,15
20230711,130800,339130260,5640,5640,5640,5640,0
20230711,130700,339130260,5640,5640,5640,5640,123
20230711,130600,338436540,5630,5630,5630,5630,0
20230711,130500,338436540,5630,5630,5630,5630,97
20230711,130400,337890430,5630,5630,5630,5630,80
20230711,130300,337440030,5630,5650,5650,5630,1348
20230711,130200,329843530,5650,5650,5650,5640,173
20230711,130100,328866580,5650,5650,5650,5650,0
20230711,130000,328866580,5650,5640,5650,5640,1177
20230711,125900,322228060,5650,5650,5650,5650,149
20230711,125800,321386210,5660,5660,5660,5660,110
20230711,125700,320763610,5660,5660,5660,5660,0
20230711,125600,320763610,5660,5660,5660,5660,25
20230711,125500,320622110,5650,5650,5650,5650,134
20230711,125400,319865010,5650,5650,5650,5650,294
20230711,125300,318203910,5660,5650,5660,5650,190
20230711,125200,317130170,5660,5660,5660,5660,0
20230711,125100,317130170,5660,5660,5660,5660,24
20230711,125000,316994330,5650,5660,5660,5650,490
20230711,124900,314224970,5660,5660,5660,5660,25
20230711,124800,314083470,5660,5660,5660,5660,86
20230711,124700,313596710,5660,5660,5660,5660,0
20230711,124600,313596710,5660,5650,5660,5650,194
20230711,124500,312500370,5660,5660,5660,5660,0
20230711,124400,312500370,5660,5660,5660,5660,24
20230711,124300,312364530,5650,5660,5660,5650,86
20230711,124200,311877810,5660,5650,5660,5650,195
20230711,124100,310775810,5650,5650,5650,5650,76
20230711,124000,310346410,5650,5650,5650,5650,0
20230711,123900,310346410,5650,5650,5650,5650,108
20230711,123800,309736210,5650,5650,5650,5650,0
20230711,123700,309736210,5650,5650,5650,5650,24
20230711,123600,309600610,5640,5640,5640,5640,0
20230711,123500,309600610,5640,5640,5640,5640,0
20230711,123400,309600610,5640,5650,5650,5640,684
20230711,123300,305742000,5660,5660,5660,5660,0
20230711,123200,305742000,5660,5650,5660,5650,102
20230711,123100,305165460,5650,5650,5650,5650,0
20230711,123000,305165460,5650,5660,5660,5650,106
20230711,122900,304566320,5660,5650,5660,5650,138
20230711,122800,303786120,5660,5660,5660,5660,0
20230711,122700,303786120,5660,5650,5660,5650,605
20230711,122600,300367620,5660,5660,5660,5660,0
20230711,122500,300367620,5660,5650,5660,5650,103
20230711,122400,299785430,5660,5660,5660,5660,14
20230711,122300,299706190,5650,5650,5650,5650,172
20230711,122200,298734390,5650,5650,5650,5650,111
20230711,122100,298107240,5650,5650,5650,5650,10
20230711,122000,298050740,5650,5650,5650,5650,109
20230711,121900,297434890,5650,5650,5650,5650,2
20230711,121800,297423590,5650,5650,5650,5650,104
20230711,121700,296835990,5650,5650,5650,5650,1
20230711,121600,296830340,5650,5640,5650,5640,122
20230711,121500,296141170,5650,5650,5650,5650,85
20230711,121400,295660920,5650,5650,5650,5650,0
20230711,121300,295660920,5650,5650,5650,5650,109
20230711,121200,295045070,5650,5650,5650,5650,0
20230711,121100,295045070,5650,5650,5650,5650,112
20230711,121000,294412270,5650,5650,5650,5650,0
20230711,120900,294412270,5650,5650,5650,5650,103
20230711,120800,293830320,5650,5650,5650,5650,2
20230711,120700,293819020,5650,5650,5650,5650,0
20230711,120600,293819020,5650,5640,5650,5640,103
20230711,120500,293237860,5650,5640,5650,5640,101
20230711,120400,292667400,5640,5640,5640,5640,108
20230711,120300,292058280,5640,5640,5640,5640,0
20230711,120200,292058280,5640,5640,5640,5640,105
20230711,120100,291466080,5640,5640,5640,5640,84
20230711,120000,290992320,5640,5640,5640,5640,0
20230711,115900,290992320,5640,5640,5640,5640,108
20230711,115800,290383200,5640,5640,5640,5640,2
20230711,115700,290371920,5630,5640,5640,5630,140
20230711,115600,289582620,5640,5640,5640,5640,0
20230711,115500,289582620,5640,5640,5640,5640,103
20230711,115400,289001700,5630,5640,5640,5630,87
20230711,115300,288511030,5640,5640,5640,5640,0
20230711,115200,288511030,5640,5640,5640,5640,107
20230711,115100,287907550,5640,5640,5640,5640,0
20230711,115000,287907550,5640,5640,5640,5640,106
20230711,114900,287309710,5640,5640,5640,5640,0
20230711,114800,287309710,5640,5640,5640,5640,77
20230711,114700,286875430,5640,5640,5640,5640,110
20230711,114600,286255030,5640,5640,5640,5640,37
20230711,114500,286046350,5640,5640,5640,5640,107
20230711,114400,285442870,5640,5640,5640,5640,0
20230711,114300,285442870,5640,5640,5640,5640,112
20230711,114200,284811190,5640,5640,5640,5640,0
20230711,114100,284811190,5640,5640,5640,5640,77
20230711,114000,284376910,5640,5630,5640,5630,72
20230711,113900,283971310,5630,5630,5630,5630,1
20230711,113800,283965680,5630,5630,5630,5630,102
20230711,113700,283391420,5630,5630,5630,5630,0
20230711,113600,283391420,5630,5630,5630,5630,113
20230711,113500,282755230,5630,5630,5630,5630,0
20230711,113400,282755230,5630,5630,5630,5630,81
20230711,113300,282299200,5630,5620,5630,5620,252
20230711,113200,280882720,5620,5620,5620,5620,0
20230711,113100,280882720,5620,5610,5620,5610,220
20230711,113000,279646440,5600,5600,5600,5600,0
20230711,112900,279646440,5600,5620,5620,5600,142
20230711,112800,278850740,5630,5630,5630,5630,0
20230711,112700,278850740,5630,5630,5630,5630,32
20230711,112600,278670580,5630,5620,5630,5570,1181
20230711,112500,272074820,5580,5630,5630,5580,6111
20230711,112400,237879290,5630,5660,5660,5630,907
20230711,112300,232768480,5660,5660,5660,5660,1
20230711,112200,232762820,5660,5680,5680,5660,264
20230711,112100,231265740,5680,5680,5680,5680,0
20230711,112000,231265740,5680,5680,5680,5680,0
20230711,111900,231265740,5680,5680,5680,5680,35
20230711,111800,231066940,5680,5680,5680,5680,0
20230711,111700,231066940,5680,5680,5680,5680,110
20230711,111600,230442140,5640,5640,5640,5640,1000
20230711,111500,224802140,5650,5690,5690,5650,2024
20230711,111400,213364190,5650,5670,5670,5650,232
20230711,111300,212051000,5690,5690,5690,5690,0
20230711,111200,212051000,5690,5680,5690,5680,190
20230711,111100,210970900,5700,5700,5700,5700,0
20230711,111000,210970900,5700,5700,5700,5700,27
20230711,110900,210817000,5690,5690,5690,5690,105
20230711,110800,210219550,5680,5680,5680,5680,59
20230711,110700,209884430,5680,5680,5680,5680,24
20230711,110600,209748110,5680,5670,5680,5660,428
20230711,110500,207317520,5680,5680,5680,5680,110
20230711,110400,206692720,5680,5680,5680,5680,225
20230711,110300,205414720,5680,5680,5680,5680,106
20230711,110200,204812640,5680,5680,5680,5680,0
20230711,110100,204812640,5680,5680,5680,5680,83
20230711,110000,204341200,5680,5680,5680,5670,544
20230711,105900,201251460,5690,5690,5690,5690,172
20230711,105800,200272780,5710,5680,5710,5680,26
20230711,105700,200124350,5670,5680,5680,5670,299
20230711,105600,198429010,5680,5710,5710,5680,327
20230711,105500,196568620,5700,5700,5700,5700,284
20230711,105400,194949820,5700,5700,5700,5700,80
20230711,105300,194493820,5700,5700,5700,5700,26
20230711,105200,194345620,5700,5700,5700,5700,79
20230711,105100,193895320,5700,5700,5700,5700,104
20230711,105000,193302520,5700,5700,5700,5700,0
20230711,104900,193302520,5700,5700,5700,5700,26
20230711,104800,193154320,5700,5690,5700,5690,7
20230711,104700,193114430,5700,5700,5700,5700,50
20230711,104600,192829430,5700,5700,5700,5700,24
20230711,104500,192692630,5670,5680,5690,5670,601
20230711,104400,189280960,5680,5700,5700,5680,486
20230711,104300,186517560,5700,5700,5700,5700,0
20230711,104200,186517560,5700,5700,5700,5700,101
20230711,104100,185941860,5700,5700,5700,5700,84
20230711,104000,185463060,5720,5720,5720,5720,34
20230711,103900,185268580,5720,5720,5720,5720,24
20230711,103800,185131300,5700,5720,5720,5690,787
20230711,103700,180652310,5720,5710,5720,5710,282
20230711,103600,179041840,5710,5710,5710,5710,0
20230711,103500,179041840,5710,5720,5720,5710,109
20230711,103400,178419210,5710,5710,5710,5710,81
20230711,103300,177956700,5720,5720,5720,5720,180
20230711,103200,176927100,5720,5720,5720,5720,584
20230711,103100,173586620,5730,5730,5730,5730,52
20230711,103000,173288660,5710,5710,5710,5710,438
20230711,102900,170787680,5710,5710,5710,5710,35
20230711,102800,170587830,5710,5710,5710,5710,52
20230711,102700,170290910,5710,5710,5710,5710,46
20230711,102600,170028250,5710,5710,5710,5710,3
20230711,102500,170011120,5710,5710,5710,5710,26
20230711,102400,169862660,5700,5700,5700,5700,31
20230711,102300,169685960,5690,5690,5690,5690,98
20230711,102200,169128340,5690,5690,5690,5690,5
20230711,102100,169099890,5690,5690,5690,5690,20
20230711,102000,168986090,5690,5700,5700,5690,229
20230711,101900,167681060,5710,5710,5710,5710,113
20230711,101800,167035830,5730,5730,5730,5730,24
20230711,101700,166898310,5720,5710,5720,5710,129
20230711,101600,166160890,5730,5730,5730,5720,170
20230711,101500,165186810,5740,5720,5740,5720,26
20230711,101400,165038050,5740,5740,5740,5740,0
20230711,101300,165038050,5740,5740,5740,5740,25
20230711,101200,164894550,5720,5740,5740,5720,534
20230711,101100,161837460,5740,5750,5760,5740,104
20230711,101000,161239240,5750,5750,5750,5750,101
20230711,100900,160658490,5760,5760,5760,5730,755
20230711,100800,156314170,5760,5760,5760,5760,0
20230711,100700,156314170,5760,5740,5760,5730,25
20230711,100600,156170700,5750,5750,5750,5750,25
20230711,100500,156026950,5750,5750,5750,5750,88
20230711,100400,155520950,5750,5750,5750,5750,26
20230711,100300,155371450,5750,5740,5750,5740,118
20230711,100200,154693340,5750,5750,5750,5740,121
20230711,100100,153997700,5750,5750,5750,5750,1
20230711,100000,153991950,5750,5740,5750,5740,205
20230711,095900,152814400,5740,5750,5750,5740,184
20230711,095800,151756450,5760,5760,5760,5760,190
20230711,095700,150662050,5750,5750,5750,5750,603
20230711,095600,147194800,5750,5750,5750,5750,86
20230711,095500,146700300,5750,5750,5750,5750,111
20230711,095400,146062050,5740,5740,5750,5740,31
20230711,095300,145884090,5750,5750,5750,5750,86
20230711,095200,145389590,5750,5750,5750,5750,27
20230711,095100,145234340,5750,5750,5750,5750,0
20230711,095000,145234340,5750,5750,5750,5740,646
20230711,094900,141520780,5740,5740,5740,5740,1064
20230711,094800,135413420,5740,5730,5740,5720,102
20230711,094700,134829040,5730,5740,5740,5730,141
20230711,094600,134020850,5740,5730,5740,5730,87
20230711,094500,133521560,5740,5740,5740,5720,193
20230711,094400,132414040,5740,5730,5740,5730,778
20230711,094300,127954720,5720,5710,5730,5710,452
20230711,094200,125369140,5730,5700,5730,5700,3690
20230711,094100,104325840,5710,5710,5710,5710,393
20230711,094000,102081810,5710,5700,5710,5700,828
20230711,093900,97361950,5710,5710,5710,5710,371
20230711,093800,95243540,5710,5710,5710,5710,26
20230711,093700,95095080,5690,5690,5710,5690,534
20230711,093600,92048910,5700,5700,5700,5700,137
20230711,093500,91268010,5690,5690,5690,5690,14
20230711,093400,91188350,5690,5690,5690,5690,2
20230711,093300,91176970,5680,5710,5710,5610,1847
20230711,093200,80747060,5710,5700,5710,5700,22
20230711,093100,80621640,5700,5690,5700,5690,452
20230711,093000,78046540,5690,5690,5690,5690,0
20230711,092900,78046540,5690,5690,5690,5690,33
20230711,092800,77858770,5680,5680,5680,5680,0
20230711,092700,77858770,5680,5680,5680,5680,0
20230711,092600,77858770,5680,5650,5680,5640,265
20230711,092500,76360820,5650,5650,5650,5650,17
20230711,092400,76264770,5670,5640,5680,5640,362
20230711,092300,74217520,5630,5670,5670,5630,400
20230711,092200,71956910,5700,5700,5700,5700,0
20230711,092100,71956910,5700,5700,5700,5700,1
20230711,092000,71951210,5670,5680,5680,5670,189
20230711,091900,70879470,5700,5680,5700,5680,96
20230711,091800,70334170,5680,5710,5710,5680,300
20230711,091700,68627490,5710,5710,5710,5710,4
20230711,091600,68604650,5710,5710,5710,5710,1
20230711,091500,68598940,5700,5680,5700,5680,52
20230711,091400,68302580,5720,5700,5720,5700,126
20230711,091300,67584260,5690,5710,5710,5690,1191
20230711,091200,60800410,5710,5710,5710,5710,0
20230711,091100,60800410,5710,5710,5710,5710,292
20230711,091000,59133090,5730,5730,5730,5730,34
20230711,090900,58938270,5730,5740,5740,5730,4175
20230711,090800,34973820,5740,5730,5740,5730,317
20230711,090700,33157400,5730,5700,5730,5700,89
20230711,090600,32650020,5700,5700,5710,5700,1196
20230711,090500,25832810,5700,5690,5700,5690,310
20230711,090400,24065910,5700,5680,5700,5680,875
20230711,090300,19078950,5680,5690,5690,5660,741
20230711,090200,14871640,5690,5690,5690,5690,1
20230711,090100,14865950,5680,5670,5740,5670,1373
20230711,090000,7037250,5660,5620,5660,5620,1251