KissMeData/005690/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184300,1209562360,7030,7030,7030,7030,2008
20230711,184200,1209562360,7030,7030,7030,7030,0
20230711,184100,1209562360,7030,7030,7030,7030,0
20230711,184000,1209562360,7030,7030,7030,7030,0
20230711,183900,1209562360,7030,7030,7030,7030,0
20230711,183800,1209562360,7030,7030,7030,7030,0
20230711,183700,1209562360,7030,7030,7030,7030,0
20230711,183600,1209562360,7030,7030,7030,7030,0
20230711,183500,1209562360,7030,7030,7030,7030,0
20230711,183400,1209562360,7030,7030,7030,7030,0
20230711,183300,1209562360,7030,7030,7030,7030,0
20230711,183200,1209562360,7030,7030,7030,7030,0
20230711,183100,1209562360,7030,7030,7030,7030,0
20230711,183000,1209562360,7030,7030,7030,7030,0
20230711,182900,1209562360,7030,7030,7030,7030,0
20230711,182800,1209562360,7030,7030,7030,7030,0
20230711,182700,1209562360,7030,7030,7030,7030,0
20230711,182600,1209562360,7030,7030,7030,7030,0
20230711,182500,1209562360,7030,7030,7030,7030,0
20230711,182400,1209562360,7030,7030,7030,7030,0
20230711,182300,1209562360,7030,7030,7030,7030,0
20230711,182200,1209562360,7030,7030,7030,7030,0
20230711,182100,1209562360,7030,7030,7030,7030,0
20230711,182000,1209562360,7030,7030,7030,7030,0
20230711,181900,1209562360,7030,7030,7030,7030,0
20230711,181800,1209562360,7030,7030,7030,7030,0
20230711,181700,1209562360,7030,7030,7030,7030,0
20230711,181600,1209562360,7030,7030,7030,7030,0
20230711,181500,1209562360,7030,7030,7030,7030,0
20230711,181400,1209562360,7030,7030,7030,7030,0
20230711,181300,1209562360,7030,7030,7030,7030,2008
20230711,181200,1209562360,7030,7030,7030,7030,0
20230711,181100,1209562360,7030,7030,7030,7030,0
20230711,181000,1209562360,7030,7030,7030,7030,0
20230711,180900,1209562360,7030,7030,7030,7030,0
20230711,180800,1209562360,7030,7030,7030,7030,0
20230711,180700,1209562360,7030,7030,7030,7030,0
20230711,180600,1209562360,7030,7030,7030,7030,0
20230711,180500,1209562360,7030,7030,7030,7030,0
20230711,180400,1209562360,7030,7030,7030,7030,0
20230711,180300,1209562360,7030,7030,7030,7030,0
20230711,180200,1209562360,7030,7030,7030,7030,0
20230711,180100,1209562360,7030,7030,7030,7030,0
20230711,180000,1209562360,7030,7030,7030,7030,0
20230711,175900,1209562360,7030,7030,7030,7030,0
20230711,175800,1209562360,7030,7030,7030,7030,0
20230711,175700,1209562360,7030,7030,7030,7030,0
20230711,175600,1209562360,7030,7030,7030,7030,0
20230711,175500,1209562360,7030,7030,7030,7030,0
20230711,175400,1209562360,7030,7030,7030,7030,0
20230711,175300,1209562360,7030,7030,7030,7030,0
20230711,175200,1209562360,7030,7030,7030,7030,0
20230711,175100,1209562360,7030,7030,7030,7030,0
20230711,175000,1209562360,7030,7030,7030,7030,0
20230711,174900,1209562360,7030,7030,7030,7030,0
20230711,174800,1209562360,7030,7030,7030,7030,0
20230711,174700,1209562360,7030,7030,7030,7030,0
20230711,174600,1209562360,7030,7030,7030,7030,0
20230711,174500,1209562360,7030,7030,7030,7030,0
20230711,174400,1209562360,7030,7030,7030,7030,0
20230711,174300,1209562360,7030,7030,7030,7030,2008
20230711,174200,1209562360,7030,7030,7030,7030,0
20230711,174100,1209562360,7030,7030,7030,7030,0
20230711,174000,1209562360,7030,7030,7030,7030,0
20230711,173900,1209562360,7030,7030,7030,7030,0
20230711,173800,1209562360,7030,7030,7030,7030,0
20230711,173700,1209562360,7030,7030,7030,7030,0
20230711,173600,1209562360,7030,7030,7030,7030,0
20230711,173500,1209562360,7030,7030,7030,7030,0
20230711,173400,1209562360,7030,7030,7030,7030,0
20230711,173300,1209562360,7030,7030,7030,7030,0
20230711,173200,1209562360,7030,7030,7030,7030,0
20230711,173100,1209562360,7030,7030,7030,7030,0
20230711,173000,1209562360,7030,7030,7030,7030,0
20230711,172900,1209562360,7030,7030,7030,7030,0
20230711,172800,1209562360,7030,7030,7030,7030,0
20230711,172700,1209562360,7030,7030,7030,7030,0
20230711,172600,1209562360,7030,7030,7030,7030,0
20230711,172500,1209562360,7030,7030,7030,7030,0
20230711,172400,1209562360,7030,7030,7030,7030,0
20230711,172300,1209562360,7030,7030,7030,7030,0
20230711,172200,1209562360,7030,7030,7030,7030,0
20230711,172100,1209562360,7030,7030,7030,7030,0
20230711,172000,1209562360,7030,7030,7030,7030,0
20230711,171900,1209562360,7030,7030,7030,7030,0
20230711,171800,1209562360,7030,7030,7030,7030,0
20230711,171700,1209562360,7030,7030,7030,7030,0
20230711,171600,1209562360,7030,7030,7030,7030,0
20230711,171500,1209562360,7030,7030,7030,7030,0
20230711,171400,1209562360,7030,7030,7030,7030,0
20230711,171300,1209562360,7030,7030,7030,7030,2008
20230711,171200,1209562360,7030,7030,7030,7030,0
20230711,171100,1209562360,7030,7030,7030,7030,0
20230711,171000,1209562360,7030,7030,7030,7030,0
20230711,170900,1209562360,7030,7030,7030,7030,0
20230711,170800,1209562360,7030,7030,7030,7030,0
20230711,170700,1209562360,7030,7030,7030,7030,0
20230711,170600,1209562360,7030,7030,7030,7030,0
20230711,170500,1209562360,7030,7030,7030,7030,0
20230711,170400,1209562360,7030,7030,7030,7030,0
20230711,170300,1209562360,7030,7030,7030,7030,0
20230711,170200,1209562360,7030,7030,7030,7030,0
20230711,170100,1209562360,7030,7030,7030,7030,0
20230711,170000,1209562360,7030,7030,7030,7030,0
20230711,165900,1209562360,7030,7030,7030,7030,0
20230711,165800,1209562360,7030,7030,7030,7030,0
20230711,165700,1209562360,7030,7030,7030,7030,0
20230711,165600,1209562360,7030,7030,7030,7030,0
20230711,165500,1209562360,7030,7030,7030,7030,0
20230711,165400,1209562360,7030,7030,7030,7030,0
20230711,165300,1209562360,7030,7030,7030,7030,0
20230711,165200,1209562360,7030,7030,7030,7030,0
20230711,165100,1209562360,7030,7030,7030,7030,0
20230711,165000,1209562360,7030,7030,7030,7030,0
20230711,164900,1209562360,7030,7030,7030,7030,0
20230711,164800,1209562360,7030,7030,7030,7030,0
20230711,164700,1209562360,7030,7030,7030,7030,0
20230711,164600,1209562360,7030,7030,7030,7030,0
20230711,164500,1209562360,7030,7030,7030,7030,0
20230711,164400,1209562360,7030,7030,7030,7030,0
20230711,164300,1209562360,7030,7030,7030,7030,2008
20230711,164200,1209562360,7030,7030,7030,7030,0
20230711,164100,1209562360,7030,7030,7030,7030,0
20230711,164000,1209562360,7030,7030,7030,7030,0
20230711,163900,1209562360,7030,7030,7030,7030,0
20230711,163800,1209562360,7030,7030,7030,7030,0
20230711,163700,1209562360,7030,7030,7030,7030,0
20230711,163600,1209562360,7030,7030,7030,7030,0
20230711,163500,1209562360,7030,7030,7030,7030,0
20230711,163400,1209562360,7030,7030,7030,7030,0
20230711,163300,1209562360,7030,7030,7030,7030,0
20230711,163200,1209562360,7030,7030,7030,7030,0
20230711,163100,1209562360,7030,7030,7030,7030,0
20230711,163000,1209562360,7030,7030,7030,7030,0
20230711,162900,1209562360,7030,7030,7030,7030,0
20230711,162800,1209562360,7030,7030,7030,7030,0
20230711,162700,1209562360,7030,7030,7030,7030,0
20230711,162600,1209562360,7030,7030,7030,7030,0
20230711,162500,1209562360,7030,7030,7030,7030,0
20230711,162400,1209562360,7030,7030,7030,7030,0
20230711,162300,1209562360,7030,7030,7030,7030,0
20230711,162200,1209562360,7030,7030,7030,7030,0
20230711,162100,1209562360,7030,7030,7030,7030,0
20230711,162000,1209562360,7030,7030,7030,7030,0
20230711,161900,1209562360,7030,7030,7030,7030,0
20230711,161800,1209562360,7030,7030,7030,7030,0
20230711,161700,1209562360,7030,7030,7030,7030,0
20230711,161600,1209562360,7030,7030,7030,7030,0
20230711,161500,1209562360,7030,7030,7030,7030,0
20230711,161400,1209562360,7030,7030,7030,7030,0
20230711,161300,1209562360,7030,7030,7030,7030,2008
20230711,161200,1209562360,7030,7030,7030,7030,0
20230711,161100,1209562360,7030,7030,7030,7030,0
20230711,161000,1209562360,7030,7030,7030,7030,0
20230711,160900,1209562360,7030,7030,7030,7030,0
20230711,160800,1209562360,7030,7030,7030,7030,0
20230711,160700,1209562360,7030,7030,7030,7030,0
20230711,160600,1209562360,7030,7030,7030,7030,0
20230711,160500,1209562360,7030,7030,7030,7030,0
20230711,160400,1209562360,7030,7030,7030,7030,0
20230711,160300,1209562360,7030,7030,7030,7030,0
20230711,160200,1209562360,7030,7030,7030,7030,0
20230711,160100,1209562360,7030,7030,7030,7030,0
20230711,160000,1209562360,7030,7030,7030,7030,0
20230711,155900,1209562360,7030,7030,7030,7030,0
20230711,155800,1209562360,7030,7030,7030,7030,0
20230711,155700,1209562360,7030,7030,7030,7030,0
20230711,155600,1209562360,7030,7030,7030,7030,0
20230711,155500,1209562360,7030,7030,7030,7030,0
20230711,155400,1209562360,7030,7030,7030,7030,0
20230711,155300,1209562360,7030,7030,7030,7030,0
20230711,155200,1209562360,7030,7030,7030,7030,0
20230711,155100,1209562360,7030,7030,7030,7030,0
20230711,155000,1209562360,7030,7030,7030,7030,0
20230711,154900,1209562360,7030,7030,7030,7030,0
20230711,154800,1209562360,7030,7030,7030,7030,0
20230711,154700,1209562360,7030,7030,7030,7030,0
20230711,154600,1209562360,7030,7030,7030,7030,0
20230711,154500,1209562360,7030,7030,7030,7030,0
20230711,154400,1209562360,7030,7030,7030,7030,0
20230711,154300,1209562360,7030,7030,7030,7030,2008
20230711,154200,1209562360,7030,7030,7030,7030,0
20230711,154100,1209562360,7030,7030,7030,7030,0
20230711,154000,1209562360,7030,7030,7030,7030,0
20230711,153900,1209562360,7030,7030,7030,7030,0
20230711,153800,1209562360,7030,7030,7030,7030,0
20230711,153700,1209562360,7030,7030,7030,7030,0
20230711,153600,1209562360,7030,7030,7030,7030,0
20230711,153500,1209562360,7030,7030,7030,7030,0
20230711,153400,1209562360,7030,7030,7030,7030,0
20230711,153300,1209562360,7030,7030,7030,7030,0
20230711,153200,1209562360,7030,7030,7030,7030,0
20230711,153100,1209562360,7030,7030,7030,7030,0
20230711,153000,1209562360,7030,7030,7030,7030,2008
20230711,152900,1195446120,7030,7030,7030,7030,0
20230711,152800,1195446120,7030,7030,7030,7030,0
20230711,152700,1195446120,7030,7030,7030,7030,0
20230711,152600,1195446120,7030,7030,7030,7030,0
20230711,152500,1195446120,7030,7030,7030,7030,0
20230711,152400,1195446120,7030,7030,7030,7030,0
20230711,152300,1195446120,7030,7030,7030,7030,0
20230711,152200,1195446120,7030,7030,7030,7030,0
20230711,152100,1195446120,7030,7030,7030,7030,0
20230711,152000,1195446120,7030,7030,7030,7030,0
20230711,151900,1195446120,7030,7030,7030,7020,45
20230711,151800,1195129890,7030,7020,7030,7010,1061
20230711,151700,1187687800,7030,7010,7030,7010,532
20230711,151600,1183957730,7030,7010,7030,7010,325
20230711,151500,1181675050,7010,7010,7020,7000,237
20230711,151400,1180015860,7020,7010,7030,7010,226
20230711,151300,1178431550,7020,7020,7030,7010,405
20230711,151200,1175590210,7030,7030,7040,7010,203
20230711,151100,1174163510,7030,7020,7030,7010,903
20230711,151000,1167823420,7020,7020,7030,7010,428
20230711,150900,1164818010,7020,7030,7030,7010,115
20230711,150800,1164010930,7010,7020,7030,7010,29
20230711,150700,1163807530,7020,7020,7020,7000,325
20230711,150600,1161528410,7020,7030,7030,7000,303
20230711,150500,1159399630,7030,7010,7030,7010,312
20230711,150400,1157212380,7020,7010,7030,7010,31
20230711,150300,1156994950,7000,7010,7020,7000,256
20230711,150200,1155200570,7010,7030,7030,7010,134
20230711,150100,1154261140,7020,7000,7020,7000,248
20230711,150000,1152522610,7020,7010,7020,7010,183
20230711,145900,1151239760,7020,7010,7020,7000,317
20230711,145800,1149016970,7020,7020,7030,7000,140
20230711,145700,1148034720,7000,7000,7010,7000,200
20230711,145600,1146632840,7030,7010,7030,7000,692
20230711,145500,1141772640,7020,7020,7030,7000,1041
20230711,145400,1134466420,7020,7020,7020,7020,40
20230711,145300,1134185620,7030,7030,7030,7000,222
20230711,145200,1132629260,7010,7020,7020,7010,1291
20230711,145100,1123577450,7010,7010,7010,7010,281
20230711,145000,1121607640,7010,7020,7020,7010,85
20230711,144900,1121011760,7010,7020,7020,7010,213
20230711,144800,1119518620,7030,7020,7030,7010,1990
20230711,144700,1105547280,7010,7020,7020,7010,235
20230711,144600,1103899900,7010,7010,7010,7000,171
20230711,144500,1102701530,7000,7000,7000,7000,221
20230711,144400,1101154530,7010,7000,7010,7000,500
20230711,144300,1097649640,7000,7020,7020,7000,36
20230711,144200,1097397520,7000,7010,7020,7000,224
20230711,144100,1095827480,7010,7010,7010,7010,227
20230711,144000,1094236210,7020,7000,7020,7000,1779
20230711,143900,1081765410,7010,7000,7010,7000,276
20230711,143800,1079833380,7010,6990,7010,6990,312
20230711,143700,1077649570,7000,7000,7000,6990,26
20230711,143600,1077467800,6990,6990,6990,6990,209
20230711,143500,1076006890,6990,6990,7000,6990,200
20230711,143400,1074607460,7000,7010,7010,6990,218
20230711,143300,1073083500,7010,7000,7010,6990,537
20230711,143200,1069324690,7010,7000,7010,6990,602
20230711,143100,1065108800,7000,7000,7010,6990,107
20230711,143000,1064359910,6990,6990,7000,6980,1774
20230711,142900,1051944210,7000,6990,7010,6990,27
20230711,142800,1051755430,7010,7000,7020,6990,6645
20230711,142700,1005221830,6990,6990,6990,6980,578
20230711,142600,1001184150,6980,6980,6980,6980,199
20230711,142500,999795130,6980,6980,6990,6980,966
20230711,142400,993046800,6990,6980,6990,6980,94
20230711,142300,992390150,6980,6980,6990,6980,225
20230711,142200,990819500,6990,6990,6990,6980,267
20230711,142100,988955560,6980,6980,6990,6980,222
20230711,142000,987405860,6990,6990,6990,6980,35
20230711,141900,987161500,6980,6990,6990,6980,217
20230711,141800,985646790,6980,6980,6990,6980,257
20230711,141700,983852360,6990,6980,6990,6980,208
20230711,141600,982400490,6990,6980,6990,6980,274
20230711,141500,980487960,6990,6980,6990,6980,212
20230711,141400,979006610,6990,6990,7000,6990,647
20230711,141300,974484050,7000,7000,7000,6980,213
20230711,141200,972995570,6980,6980,7000,6980,249
20230711,141100,971257290,6990,6980,7000,6980,100
20230711,141000,970558380,6990,6980,6990,6980,841
20230711,140900,964687160,6980,6990,6990,6980,167
20230711,140800,963521490,6980,6980,6990,6980,245
20230711,140700,961811360,6990,6980,6990,6980,163
20230711,140600,960672330,6980,6990,6990,6980,171
20230711,140500,959477430,6990,7000,7000,6990,602
20230711,140400,955269440,7000,6990,7000,6990,237
20230711,140300,953612780,6990,6990,7000,6990,323
20230711,140200,951353950,6990,6990,7000,6990,24
20230711,140100,951186180,7000,6990,7000,6990,284
20230711,140000,949200130,6990,7000,7000,6990,289
20230711,135900,947179520,7000,6990,7000,6990,318
20230711,135800,944956670,6990,6990,7000,6990,168
20230711,135700,943781000,6990,6990,7000,6990,262
20230711,135600,941949610,6990,7000,7000,6990,224
20230711,135500,940383840,6990,6980,6990,6980,319
20230711,135400,938156450,6980,6980,6990,6980,161
20230711,135300,937031600,6980,6990,7000,6980,151
20230711,135200,935975090,6980,7000,7000,6980,235
20230711,135100,934334770,6980,6990,7000,6980,851
20230711,135000,928392280,7000,6990,7000,6990,56
20230711,134900,928000810,6990,6990,7000,6990,430
20230711,134800,924993700,6990,7000,7000,6990,366
20230711,134700,922435320,6990,6990,7000,6990,231
20230711,134600,920820590,7000,6990,7000,6990,607
20230711,134500,916572520,6990,6990,6990,6980,2518
20230711,134400,898973700,6990,6980,6990,6980,695
20230711,134300,894115660,6990,6990,6990,6990,0
20230711,134200,894115660,6990,6990,6990,6990,11
20230711,134100,894038770,6990,6990,6990,6990,1
20230711,134000,894031780,6990,6980,6990,6980,2
20230711,133900,894017810,6990,6990,6990,6990,50
20230711,133800,893668310,6990,6990,6990,6990,0
20230711,133700,893668310,6990,6980,6990,6980,106
20230711,133600,892927380,6990,6990,6990,6990,11
20230711,133500,892850490,6980,6980,6980,6980,0
20230711,133400,892850490,6980,6980,6980,6980,674
20230711,133300,888145970,6980,6980,6990,6980,907
20230711,133200,881815090,6990,6990,6990,6990,50
20230711,133100,881465590,6990,6990,6990,6980,107
20230711,133000,880718700,6980,6980,6980,6980,2500
20230711,132900,863268700,6980,6990,6990,6980,1037
20230711,132800,856025780,6990,6980,6990,6980,1149
20230711,132700,848005190,6980,6990,6990,6970,3096
20230711,132600,826401880,6980,6980,6990,6980,112
20230711,132500,825620110,6980,6980,6980,6980,7
20230711,132400,825571250,6980,6980,6980,6980,245
20230711,132300,823861150,6990,6990,6990,6980,580
20230711,132200,819807050,6980,6980,6980,6980,1389
20230711,132100,810111830,6980,6980,6980,6980,1
20230711,132000,810104850,6980,6980,6980,6980,24
20230711,131900,809937330,6980,6990,6990,6980,102
20230711,131800,809225350,6980,6980,6990,6980,246
20230711,131700,807508260,6990,6980,6990,6980,38
20230711,131600,807242880,6980,6980,6980,6980,243
20230711,131500,805546740,6990,6980,6990,6980,118
20230711,131400,804722100,6990,6990,6990,6990,0
20230711,131300,804722100,6990,6990,6990,6990,0
20230711,131200,804722100,6990,6990,6990,6990,21
20230711,131100,804575310,6980,6990,6990,6980,56
20230711,131000,804184230,6990,6980,6990,6980,335
20230711,130900,801845920,6990,6980,6990,6980,1073
20230711,130800,794356370,6980,6980,6980,6980,154
20230711,130700,793281450,6990,6980,6990,6980,1595
20230711,130600,782148290,6980,6990,6990,6980,602
20230711,130500,777940320,6980,6980,6990,6980,1181
20230711,130400,769696920,6980,6980,6980,6980,2
20230711,130300,769682960,6990,6980,6990,6980,32
20230711,130200,769459590,6990,6990,6990,6980,14
20230711,130100,769361740,6980,6980,6990,6980,1013
20230711,130000,762290970,6990,6980,6990,6970,588
20230711,125900,758187710,6990,6990,6990,6980,13
20230711,125800,758096940,6980,6980,6990,6980,20
20230711,125700,757957320,6990,6990,6990,6990,13
20230711,125600,757866450,6980,6990,6990,6980,214
20230711,125500,756372670,6990,6990,6990,6980,8
20230711,125400,756316760,6990,6990,6990,6990,25
20230711,125300,756142010,6990,6980,6990,6980,201
20230711,125200,754738790,6990,6990,6990,6970,81
20230711,125100,754173280,6980,6990,6990,6980,707
20230711,125000,749238210,6990,6990,6990,6970,114
20230711,124900,748441560,6980,6980,6980,6980,1370
20230711,124800,738878960,6990,6990,6990,6990,1
20230711,124700,738871970,6980,6980,6980,6980,4
20230711,124600,738844050,7000,6980,7000,6980,2
20230711,124500,738830070,7000,6980,7000,6980,509
20230711,124400,735267230,7000,7000,7000,7000,71
20230711,124300,734770230,7000,7000,7000,6980,890
20230711,124200,728557990,6980,6980,7000,6980,3
20230711,124100,728537030,7000,7000,7000,7000,0
20230711,124000,728537030,7000,7000,7000,6980,325
20230711,123900,726268100,7000,6990,7000,6990,2
20230711,123800,726254110,7000,7000,7000,7000,65
20230711,123700,725799110,6990,6990,6990,6990,0
20230711,123600,725799110,6990,7000,7000,6990,2
20230711,123500,725785120,6990,6990,7000,6990,134
20230711,123400,724848450,7000,6990,7000,6990,5
20230711,123300,724813490,6980,6980,6980,6980,1
20230711,123200,724806510,7000,6980,7000,6980,455
20230711,123100,721630570,7000,6980,7000,6980,548
20230711,123000,717805510,6980,6980,6980,6980,94
20230711,122900,717149390,7000,7000,7000,7000,2
20230711,122800,717135390,7000,7000,7000,7000,53
20230711,122700,716764390,7000,6990,7000,6990,4
20230711,122600,716736420,6980,7000,7000,6980,58
20230711,122500,716330810,7000,7000,7000,7000,0
20230711,122400,716330810,7000,7000,7000,7000,0
20230711,122300,716330810,7000,6980,7000,6980,1112
20230711,122200,708569010,7000,7000,7000,7000,0
20230711,122100,708569010,7000,6980,7000,6980,21
20230711,122000,708422410,7000,6980,7000,6980,453
20230711,121900,705260430,7000,6980,7000,6980,151
20230711,121800,704206430,7000,7000,7000,7000,0
20230711,121700,704206430,7000,6980,7000,6980,3
20230711,121600,704185450,7000,7000,7000,6980,58
20230711,121500,703779870,7000,7000,7000,6980,3023
20230711,121400,682649040,7000,6990,7010,6990,415
20230711,121300,679744030,7000,7000,7000,7000,1
20230711,121200,679737030,7000,7000,7000,7000,66
20230711,121100,679275030,7000,7010,7010,7000,126
20230711,121000,678393020,7000,7010,7010,7000,2
20230711,120900,678379010,7000,7000,7000,7000,0
20230711,120800,678379010,7000,7000,7000,7000,58
20230711,120700,677973010,6990,6990,6990,6990,1
20230711,120600,677966020,7010,7000,7010,7000,105
20230711,120500,677230970,7010,7010,7010,7010,3
20230711,120400,677209940,7000,7000,7000,7000,1427
20230711,120300,667220940,6990,6990,6990,6990,0
20230711,120200,667220940,6990,6990,6990,6990,73
20230711,120100,666710670,6990,6990,6990,6990,1
20230711,120000,666703680,7000,7000,7000,7000,201
20230711,115900,665296680,7000,6990,7000,6990,115
20230711,115800,664492820,7000,7000,7000,7000,1
20230711,115700,664485820,6990,6990,6990,6990,1
20230711,115600,664478830,7000,7000,7000,7000,2
20230711,115500,664464830,6990,6990,6990,6990,1
20230711,115400,664457840,6990,7010,7010,6990,499
20230711,115300,660964840,7000,7000,7000,7000,980
20230711,115200,654104840,7000,7000,7000,7000,637
20230711,115100,649645840,7010,7000,7010,7000,2
20230711,115000,649631830,7000,7000,7000,7000,20
20230711,114900,649491830,7000,7000,7000,7000,10
20230711,114800,649421830,7010,7010,7010,7010,100
20230711,114700,648720830,7010,7010,7010,7010,0
20230711,114600,648720830,7010,7010,7010,7010,0
20230711,114500,648720830,7010,7000,7010,7000,44
20230711,114400,648412510,7010,7000,7010,7000,10
20230711,114300,648342500,7000,7000,7000,7000,50
20230711,114200,647992500,7000,7000,7000,7000,0
20230711,114100,647992500,7000,7000,7000,7000,204
20230711,114000,646564500,6990,6990,6990,6990,0
20230711,113900,646564500,6990,6990,6990,6990,5
20230711,113800,646529550,6990,6980,6990,6980,8
20230711,113700,646473640,7000,7000,7000,7000,142
20230711,113600,645479640,7000,7000,7000,7000,9
20230711,113500,645416640,6980,6980,6980,6980,181
20230711,113400,644153260,6980,6980,6980,6980,71
20230711,113300,643657680,7000,7000,7010,7000,1221
20230711,113200,635109750,6990,6980,6990,6980,303
20230711,113100,632991790,6970,6980,6980,6970,1220
20230711,113000,624488190,6970,6970,6970,6970,0
20230711,112900,624488190,6970,6970,6970,6970,0
20230711,112800,624488190,6970,6970,6970,6970,20
20230711,112700,624348790,6980,6980,6980,6980,21
20230711,112600,624202210,6990,6990,6990,6990,1
20230711,112500,624195220,6980,6980,6980,6980,201
20230711,112400,622792240,6990,6990,6990,6990,0
20230711,112300,622792240,6990,6990,6990,6990,60
20230711,112200,622372840,6990,6980,6990,6970,813
20230711,112100,616706170,6990,6990,6990,6990,73
20230711,112000,616195900,6990,6990,6990,6990,4
20230711,111900,616167940,6990,6980,6990,6970,2012
20230711,111800,602136620,6990,6990,6990,6990,231
20230711,111700,600521930,6990,6990,6990,6990,150
20230711,111600,599473430,6990,6970,6990,6970,619
20230711,111500,595152810,6990,6990,6990,6990,0
20230711,111400,595152810,6990,6990,6990,6970,5303
20230711,111300,558160710,6990,6990,6990,6990,0
20230711,111200,558160710,6990,6990,6990,6990,38
20230711,111100,557895090,6990,6990,6990,6990,20
20230711,111000,557755290,6990,6990,6990,6990,11
20230711,110900,557678400,6980,7000,7000,6980,1384
20230711,110800,548010980,7000,6990,7000,6990,51
20230711,110700,547654480,6990,6980,6990,6980,202
20230711,110600,546243850,6980,6980,6980,6980,1
20230711,110500,546236870,7000,6990,7000,6990,2
20230711,110400,546222880,7000,7000,7000,7000,1
20230711,110300,546215880,7000,6980,7000,6980,2
20230711,110200,546201900,7000,6990,7000,6990,5
20230711,110100,546166930,6990,6990,7000,6990,40
20230711,110000,545887320,7000,6980,7000,6980,15
20230711,105900,545782580,7000,6990,7000,6990,1032
20230711,105800,538568890,7000,7000,7000,7000,0
20230711,105700,538568890,7000,6970,7000,6970,1184
20230711,105600,530296700,6970,6980,6990,6970,223
20230711,105500,528740120,6990,6980,6990,6980,436
20230711,105400,525696720,7000,7000,7000,7000,14
20230711,105300,525598720,7000,7000,7000,6980,330
20230711,105200,523293720,7000,7000,7000,7000,0
20230711,105100,523293720,7000,6990,7010,6980,1219
20230711,105000,514772470,7010,7010,7010,6990,27
20230711,104900,514583320,7010,7000,7010,7000,40
20230711,104800,514303310,7010,7000,7010,7000,27
20230711,104700,514114060,7000,7000,7000,6990,1768
20230711,104600,501738070,7010,7030,7030,7010,1603
20230711,104500,490500560,7030,7030,7030,7030,10
20230711,104400,490430260,7040,7040,7040,7010,212
20230711,104300,488943780,7010,7040,7040,7010,194
20230711,104200,487583780,7040,7010,7040,7010,612
20230711,104100,483293300,7040,7020,7040,7020,1292
20230711,104000,474223440,7010,7020,7020,7010,131
20230711,103900,473303830,7050,7030,7050,7010,3603
20230711,103800,448002500,7050,7030,7050,7030,442
20230711,103700,444895220,7050,7050,7050,7020,102
20230711,103600,444176150,7050,7040,7050,7030,1004
20230711,103500,437107990,7050,7020,7050,7010,3271
20230711,103400,414070010,7010,7020,7020,7010,1217
20230711,103300,405526680,7020,7020,7020,7020,128
20230711,103200,404628120,7040,7040,7040,7040,0
20230711,103100,404628120,7040,7020,7040,7020,14
20230711,103000,404529580,7050,7030,7050,7010,562
20230711,102900,400587930,7050,7030,7050,7030,31
20230711,102800,400369980,7030,7020,7030,7020,1655
20230711,102700,388751780,7020,7050,7050,7020,195
20230711,102600,387380880,7040,7040,7050,7030,559
20230711,102500,383450490,7050,7040,7050,7030,303
20230711,102400,381319370,7040,7030,7040,7030,226
20230711,102300,379730560,7050,7050,7050,7050,0
20230711,102200,379730560,7050,7040,7050,7040,226
20230711,102100,378139510,7050,7040,7050,7040,844
20230711,102000,372197740,7040,7040,7040,7040,200
20230711,101900,370789740,7040,7040,7040,7040,5
20230711,101800,370754540,7040,7050,7050,7030,181
20230711,101700,369482060,7040,7040,7040,7040,240
20230711,101600,367792460,7060,7060,7060,7060,50
20230711,101500,367439460,7060,7030,7060,7030,82
20230711,101400,366861300,7040,7070,7070,7040,2298
20230711,101300,350667230,7070,7070,7070,7070,0
20230711,101200,350667230,7070,7070,7070,7070,51
20230711,101100,350306660,7060,7060,7060,7060,10
20230711,101000,350236060,7060,7070,7070,7060,65
20230711,100900,349777150,7060,7060,7060,7060,193
20230711,100800,348414570,7070,7060,7070,7060,6
20230711,100700,348372160,7070,7060,7070,7060,195
20230711,100600,346994960,7060,7060,7060,7060,0
20230711,100500,346994960,7060,7060,7060,7050,105
20230711,100400,346253680,7060,7060,7060,7060,11
20230711,100300,346176020,7060,7040,7060,7040,50
20230711,100200,345823420,7060,7040,7060,7040,157
20230711,100100,344716140,7050,7050,7050,7050,619
20230711,100000,340352190,7060,7060,7060,7050,613
20230711,095900,336030210,7060,7070,7070,7060,2592
20230711,095800,317717760,7070,7080,7080,7070,979
20230711,095700,310791220,7080,7080,7080,7080,2
20230711,095600,310777060,7080,7080,7080,7080,11
20230711,095500,310699180,7070,7080,7080,7070,238
20230711,095400,309016460,7080,7080,7080,7080,50
20230711,095300,308662460,7070,7070,7080,7070,112
20230711,095200,307870610,7080,7080,7080,7080,11
20230711,095100,307792730,7080,7080,7090,7080,449
20230711,095000,304611060,7090,7090,7090,7090,1
20230711,094900,304603970,7090,7080,7090,7080,501
20230711,094800,301051890,7090,7070,7090,7070,332
20230711,094700,298702320,7080,7080,7080,7070,526
20230711,094600,294978250,7070,7080,7080,7070,6
20230711,094500,294935780,7080,7080,7080,7080,223
20230711,094400,293356940,7090,7080,7090,7080,1106
20230711,094300,285526400,7090,7070,7090,7070,612
20230711,094200,281194150,7080,7080,7090,7080,904
20230711,094100,274792730,7090,7090,7090,7090,255
20230711,094000,272984780,7090,7080,7090,7080,207
20230711,093900,271519210,7080,7090,7090,7080,234
20230711,093800,269862170,7090,7090,7090,7080,6
20230711,093700,269819670,7090,7090,7090,7080,427
20230711,093600,266793500,7090,7090,7100,7080,2824
20230711,093500,246772020,7080,7080,7080,7080,635
20230711,093400,242276220,7080,7090,7090,7070,69
20230711,093300,241787700,7090,7060,7090,7050,1652
20230711,093200,230104370,7070,7070,7080,7060,183
20230711,093100,228811990,7070,7070,7080,7070,763
20230711,093000,223410530,7070,7060,7080,7060,374
20230711,092900,220766600,7060,7080,7090,7060,336
20230711,092800,218392400,7090,7090,7090,7080,928
20230711,092700,211818530,7090,7070,7090,7070,7101
20230711,092600,161604680,7070,7060,7070,7060,43
20230711,092500,161300940,7070,7070,7070,7050,208
20230711,092400,159830450,7070,7060,7070,7060,397
20230711,092300,157027610,7050,7050,7050,7050,496
20230711,092200,153530810,7040,7050,7050,7040,2
20230711,092100,153516720,7050,7060,7060,7040,30
20230711,092000,153305180,7060,7050,7060,7050,34
20230711,091900,153065320,7050,7050,7050,7050,512
20230711,091800,149455720,7050,7050,7070,7040,1776
20230711,091700,136930520,7050,7060,7060,7050,36
20230711,091600,136676700,7050,7070,7070,7040,2250
20230711,091500,120777970,7080,7060,7080,7060,3462
20230711,091400,96299690,7060,7050,7060,7050,348
20230711,091300,93844820,7050,7040,7050,7040,215
20230711,091200,92331070,7050,7040,7060,7040,136
20230711,091100,91372760,7050,7050,7050,7040,700
20230711,091000,86437770,7050,7050,7050,7040,1178
20230711,090900,78140660,7050,7030,7050,7030,941
20230711,090800,71514500,7040,7040,7040,7040,0
20230711,090700,71514500,7040,7040,7040,7040,6
20230711,090600,71472260,7050,7050,7050,7050,70
20230711,090500,70978760,7050,7030,7050,7020,339
20230711,090400,68594020,7040,7040,7040,7040,460
20230711,090300,65355620,7050,7030,7050,7030,2144
20230711,090200,50254490,7050,7050,7050,7040,711
20230711,090100,45249030,7030,7030,7060,7020,601
20230711,090000,41020250,7040,7000,7040,7000,5859