KissMeData/035510/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191000,748373970,13410,13410,13410,13410,514
20230711,190900,748373970,13410,13410,13410,13410,0
20230711,190800,748373970,13410,13410,13410,13410,0
20230711,190700,748373970,13410,13410,13410,13410,0
20230711,190600,748373970,13410,13410,13410,13410,0
20230711,190500,748373970,13410,13410,13410,13410,0
20230711,190400,748373970,13410,13410,13410,13410,0
20230711,190300,748373970,13410,13410,13410,13410,0
20230711,190200,748373970,13410,13410,13410,13410,0
20230711,190100,748373970,13410,13410,13410,13410,0
20230711,190000,748373970,13410,13410,13410,13410,0
20230711,185900,748373970,13410,13410,13410,13410,0
20230711,185800,748373970,13410,13410,13410,13410,0
20230711,185700,748373970,13410,13410,13410,13410,0
20230711,185600,748373970,13410,13410,13410,13410,0
20230711,185500,748373970,13410,13410,13410,13410,0
20230711,185400,748373970,13410,13410,13410,13410,0
20230711,185300,748373970,13410,13410,13410,13410,0
20230711,185200,748373970,13410,13410,13410,13410,0
20230711,185100,748373970,13410,13410,13410,13410,0
20230711,185000,748373970,13410,13410,13410,13410,0
20230711,184900,748373970,13410,13410,13410,13410,0
20230711,184800,748373970,13410,13410,13410,13410,0
20230711,184700,748373970,13410,13410,13410,13410,0
20230711,184600,748373970,13410,13410,13410,13410,0
20230711,184500,748373970,13410,13410,13410,13410,0
20230711,184400,748373970,13410,13410,13410,13410,0
20230711,184300,748373970,13410,13410,13410,13410,0
20230711,184200,748373970,13410,13410,13410,13410,0
20230711,184100,748373970,13410,13410,13410,13410,0
20230711,184000,748373970,13410,13410,13410,13410,514
20230711,183900,748373970,13410,13410,13410,13410,0
20230711,183800,748373970,13410,13410,13410,13410,0
20230711,183700,748373970,13410,13410,13410,13410,0
20230711,183600,748373970,13410,13410,13410,13410,0
20230711,183500,748373970,13410,13410,13410,13410,0
20230711,183400,748373970,13410,13410,13410,13410,0
20230711,183300,748373970,13410,13410,13410,13410,0
20230711,183200,748373970,13410,13410,13410,13410,0
20230711,183100,748373970,13410,13410,13410,13410,0
20230711,183000,748373970,13410,13410,13410,13410,0
20230711,182900,748373970,13410,13410,13410,13410,0
20230711,182800,748373970,13410,13410,13410,13410,0
20230711,182700,748373970,13410,13410,13410,13410,0
20230711,182600,748373970,13410,13410,13410,13410,0
20230711,182500,748373970,13410,13410,13410,13410,0
20230711,182400,748373970,13410,13410,13410,13410,0
20230711,182300,748373970,13410,13410,13410,13410,0
20230711,182200,748373970,13410,13410,13410,13410,0
20230711,182100,748373970,13410,13410,13410,13410,0
20230711,182000,748373970,13410,13410,13410,13410,0
20230711,181900,748373970,13410,13410,13410,13410,0
20230711,181800,748373970,13410,13410,13410,13410,0
20230711,181700,748373970,13410,13410,13410,13410,0
20230711,181600,748373970,13410,13410,13410,13410,0
20230711,181500,748373970,13410,13410,13410,13410,0
20230711,181400,748373970,13410,13410,13410,13410,0
20230711,181300,748373970,13410,13410,13410,13410,0
20230711,181200,748373970,13410,13410,13410,13410,0
20230711,181100,748373970,13410,13410,13410,13410,0
20230711,181000,748373970,13410,13410,13410,13410,514
20230711,180900,748373970,13410,13410,13410,13410,0
20230711,180800,748373970,13410,13410,13410,13410,0
20230711,180700,748373970,13410,13410,13410,13410,0
20230711,180600,748373970,13410,13410,13410,13410,0
20230711,180500,748373970,13410,13410,13410,13410,0
20230711,180400,748373970,13410,13410,13410,13410,0
20230711,180300,748373970,13410,13410,13410,13410,0
20230711,180200,748373970,13410,13410,13410,13410,0
20230711,180100,748373970,13410,13410,13410,13410,0
20230711,180000,748373970,13410,13410,13410,13410,0
20230711,175900,748373970,13410,13410,13410,13410,0
20230711,175800,748373970,13410,13410,13410,13410,0
20230711,175700,748373970,13410,13410,13410,13410,0
20230711,175600,748373970,13410,13410,13410,13410,0
20230711,175500,748373970,13410,13410,13410,13410,0
20230711,175400,748373970,13410,13410,13410,13410,0
20230711,175300,748373970,13410,13410,13410,13410,0
20230711,175200,748373970,13410,13410,13410,13410,0
20230711,175100,748373970,13410,13410,13410,13410,0
20230711,175000,748373970,13410,13410,13410,13410,0
20230711,174900,748373970,13410,13410,13410,13410,0
20230711,174800,748373970,13410,13410,13410,13410,0
20230711,174700,748373970,13410,13410,13410,13410,0
20230711,174600,748373970,13410,13410,13410,13410,0
20230711,174500,748373970,13410,13410,13410,13410,0
20230711,174400,748373970,13410,13410,13410,13410,0
20230711,174300,748373970,13410,13410,13410,13410,0
20230711,174200,748373970,13410,13410,13410,13410,0
20230711,174100,748373970,13410,13410,13410,13410,0
20230711,174000,748373970,13410,13410,13410,13410,514
20230711,173900,748373970,13410,13410,13410,13410,0
20230711,173800,748373970,13410,13410,13410,13410,0
20230711,173700,748373970,13410,13410,13410,13410,0
20230711,173600,748373970,13410,13410,13410,13410,0
20230711,173500,748373970,13410,13410,13410,13410,0
20230711,173400,748373970,13410,13410,13410,13410,0
20230711,173300,748373970,13410,13410,13410,13410,0
20230711,173200,748373970,13410,13410,13410,13410,0
20230711,173100,748373970,13410,13410,13410,13410,0
20230711,173000,748373970,13410,13410,13410,13410,0
20230711,172900,748373970,13410,13410,13410,13410,0
20230711,172800,748373970,13410,13410,13410,13410,0
20230711,172700,748373970,13410,13410,13410,13410,0
20230711,172600,748373970,13410,13410,13410,13410,0
20230711,172500,748373970,13410,13410,13410,13410,0
20230711,172400,748373970,13410,13410,13410,13410,0
20230711,172300,748373970,13410,13410,13410,13410,0
20230711,172200,748373970,13410,13410,13410,13410,0
20230711,172100,748373970,13410,13410,13410,13410,0
20230711,172000,748373970,13410,13410,13410,13410,0
20230711,171900,748373970,13410,13410,13410,13410,0
20230711,171800,748373970,13410,13410,13410,13410,0
20230711,171700,748373970,13410,13410,13410,13410,0
20230711,171600,748373970,13410,13410,13410,13410,0
20230711,171500,748373970,13410,13410,13410,13410,0
20230711,171400,748373970,13410,13410,13410,13410,0
20230711,171300,748373970,13410,13410,13410,13410,0
20230711,171200,748373970,13410,13410,13410,13410,0
20230711,171100,748373970,13410,13410,13410,13410,0
20230711,171000,748373970,13410,13410,13410,13410,514
20230711,170900,748373970,13410,13410,13410,13410,0
20230711,170800,748373970,13410,13410,13410,13410,0
20230711,170700,748373970,13410,13410,13410,13410,0
20230711,170600,748373970,13410,13410,13410,13410,0
20230711,170500,748373970,13410,13410,13410,13410,0
20230711,170400,748373970,13410,13410,13410,13410,0
20230711,170300,748373970,13410,13410,13410,13410,0
20230711,170200,748373970,13410,13410,13410,13410,0
20230711,170100,748373970,13410,13410,13410,13410,0
20230711,170000,748373970,13410,13410,13410,13410,0
20230711,165900,748373970,13410,13410,13410,13410,0
20230711,165800,748373970,13410,13410,13410,13410,0
20230711,165700,748373970,13410,13410,13410,13410,0
20230711,165600,748373970,13410,13410,13410,13410,0
20230711,165500,748373970,13410,13410,13410,13410,0
20230711,165400,748373970,13410,13410,13410,13410,0
20230711,165300,748373970,13410,13410,13410,13410,0
20230711,165200,748373970,13410,13410,13410,13410,0
20230711,165100,748373970,13410,13410,13410,13410,0
20230711,165000,748373970,13410,13410,13410,13410,0
20230711,164900,748373970,13410,13410,13410,13410,0
20230711,164800,748373970,13410,13410,13410,13410,0
20230711,164700,748373970,13410,13410,13410,13410,0
20230711,164600,748373970,13410,13410,13410,13410,0
20230711,164500,748373970,13410,13410,13410,13410,0
20230711,164400,748373970,13410,13410,13410,13410,0
20230711,164300,748373970,13410,13410,13410,13410,0
20230711,164200,748373970,13410,13410,13410,13410,0
20230711,164100,748373970,13410,13410,13410,13410,0
20230711,164000,748373970,13410,13410,13410,13410,514
20230711,163900,748373970,13410,13410,13410,13410,0
20230711,163800,748373970,13410,13410,13410,13410,0
20230711,163700,748373970,13410,13410,13410,13410,0
20230711,163600,748373970,13410,13410,13410,13410,0
20230711,163500,748373970,13410,13410,13410,13410,0
20230711,163400,748373970,13410,13410,13410,13410,0
20230711,163300,748373970,13410,13410,13410,13410,0
20230711,163200,748373970,13410,13410,13410,13410,0
20230711,163100,748373970,13410,13410,13410,13410,0
20230711,163000,748373970,13410,13410,13410,13410,0
20230711,162900,748373970,13410,13410,13410,13410,0
20230711,162800,748373970,13410,13410,13410,13410,0
20230711,162700,748373970,13410,13410,13410,13410,0
20230711,162600,748373970,13410,13410,13410,13410,0
20230711,162500,748373970,13410,13410,13410,13410,0
20230711,162400,748373970,13410,13410,13410,13410,0
20230711,162300,748373970,13410,13410,13410,13410,0
20230711,162200,748373970,13410,13410,13410,13410,0
20230711,162100,748373970,13410,13410,13410,13410,0
20230711,162000,748373970,13410,13410,13410,13410,0
20230711,161900,748373970,13410,13410,13410,13410,0
20230711,161800,748373970,13410,13410,13410,13410,0
20230711,161700,748373970,13410,13410,13410,13410,0
20230711,161600,748373970,13410,13410,13410,13410,0
20230711,161500,748373970,13410,13410,13410,13410,0
20230711,161400,748373970,13410,13410,13410,13410,0
20230711,161300,748373970,13410,13410,13410,13410,0
20230711,161200,748373970,13410,13410,13410,13410,0
20230711,161100,748373970,13410,13410,13410,13410,0
20230711,161000,748373970,13410,13410,13410,13410,514
20230711,160900,748373970,13410,13410,13410,13410,0
20230711,160800,748373970,13410,13410,13410,13410,0
20230711,160700,748373970,13410,13410,13410,13410,0
20230711,160600,748373970,13410,13410,13410,13410,0
20230711,160500,748373970,13410,13410,13410,13410,0
20230711,160400,748373970,13410,13410,13410,13410,0
20230711,160300,748373970,13410,13410,13410,13410,0
20230711,160200,748373970,13410,13410,13410,13410,0
20230711,160100,748373970,13410,13410,13410,13410,0
20230711,160000,748373970,13410,13410,13410,13410,0
20230711,155900,748373970,13410,13410,13410,13410,0
20230711,155800,748373970,13410,13410,13410,13410,0
20230711,155700,748373970,13410,13410,13410,13410,0
20230711,155600,748373970,13410,13410,13410,13410,0
20230711,155500,748373970,13410,13410,13410,13410,0
20230711,155400,748373970,13410,13410,13410,13410,0
20230711,155300,748373970,13410,13410,13410,13410,0
20230711,155200,748373970,13410,13410,13410,13410,0
20230711,155100,748373970,13410,13410,13410,13410,0
20230711,155000,748373970,13410,13410,13410,13410,0
20230711,154900,748373970,13410,13410,13410,13410,0
20230711,154800,748373970,13410,13410,13410,13410,0
20230711,154700,748373970,13410,13410,13410,13410,0
20230711,154600,748373970,13410,13410,13410,13410,0
20230711,154500,748373970,13410,13410,13410,13410,0
20230711,154400,748373970,13410,13410,13410,13410,0
20230711,154300,748373970,13410,13410,13410,13410,0
20230711,154200,748373970,13410,13410,13410,13410,0
20230711,154100,748373970,13410,13410,13410,13410,0
20230711,154000,748373970,13410,13410,13410,13410,514
20230711,153900,748373970,13410,13410,13410,13410,0
20230711,153800,748373970,13410,13410,13410,13410,0
20230711,153700,748373970,13410,13410,13410,13410,0
20230711,153600,748373970,13410,13410,13410,13410,0
20230711,153500,748373970,13410,13410,13410,13410,0
20230711,153400,748373970,13410,13410,13410,13410,0
20230711,153300,748373970,13410,13410,13410,13410,0
20230711,153200,748373970,13410,13410,13410,13410,0
20230711,153100,748373970,13410,13410,13410,13410,0
20230711,153000,748373970,13410,13410,13410,13410,514
20230711,152900,741481230,13380,13380,13380,13380,0
20230711,152800,741481230,13380,13380,13380,13380,0
20230711,152700,741481230,13380,13380,13380,13380,0
20230711,152600,741481230,13380,13380,13380,13380,0
20230711,152500,741481230,13380,13380,13380,13380,0
20230711,152400,741481230,13380,13380,13380,13380,0
20230711,152300,741481230,13380,13380,13380,13380,0
20230711,152200,741481230,13380,13380,13380,13380,0
20230711,152100,741481230,13380,13380,13380,13380,0
20230711,152000,741481230,13380,13380,13380,13380,0
20230711,151900,741481230,13380,13380,13390,13300,82
20230711,151800,740383940,13280,13280,13280,13280,0
20230711,151700,740383940,13280,13300,13300,13280,118
20230711,151600,738815560,13300,13310,13310,13300,1415
20230711,151500,719995120,13310,13390,13390,13310,312
20230711,151400,715830440,13330,13370,13380,13330,140
20230711,151300,713958720,13380,13380,13380,13380,139
20230711,151200,712098900,13370,13330,13370,13330,134
20230711,151100,710308440,13390,13370,13390,13370,245
20230711,151000,707027950,13390,13370,13390,13370,266
20230711,150900,703466390,13380,13380,13380,13380,113
20230711,150800,701954450,13370,13390,13390,13370,319
20230711,150700,697683420,13390,13400,13400,13390,112
20230711,150600,696183730,13400,13380,13400,13380,108
20230711,150500,694738670,13370,13380,13390,13370,616
20230711,150400,686495880,13390,13380,13390,13380,140
20230711,150300,684621680,13380,13380,13380,13380,0
20230711,150200,684621680,13380,13360,13380,13360,193
20230711,150100,682040280,13400,13390,13400,13390,65
20230711,150000,681169290,13390,13410,13420,13390,408
20230711,145900,675702190,13400,13390,13400,13380,1602
20230711,145800,654245810,13380,13370,13380,13370,331
20230711,145700,649818630,13370,13360,13370,13360,388
20230711,145600,644633970,13360,13350,13360,13350,287
20230711,145500,640799800,13350,13350,13360,13340,172
20230711,145400,638502640,13360,13380,13380,13360,368
20230711,145300,633582910,13360,13370,13380,13360,213
20230711,145200,630734910,13380,13370,13380,13370,420
20230711,145100,625117430,13370,13360,13370,13360,150
20230711,145000,623111970,13360,13330,13360,13330,347
20230711,144900,618477260,13330,13350,13350,13330,209
20230711,144800,615689330,13310,13370,13370,13310,1076
20230711,144700,601344340,13360,13360,13360,13360,123
20230711,144600,599701060,13350,13350,13350,13340,378
20230711,144500,594654860,13360,13380,13380,13360,347
20230711,144400,590014280,13380,13370,13380,13370,337
20230711,144300,585506390,13380,13380,13390,13380,924
20230711,144200,573141060,13380,13370,13380,13360,293
20230711,144100,569222060,13370,13380,13380,13370,198
20230711,144000,566572860,13380,13370,13380,13370,198
20230711,143900,563924620,13370,13340,13370,13340,1228
20230711,143800,547534160,13330,13310,13330,13310,386
20230711,143700,542393930,13320,13330,13340,13320,598
20230711,143600,534425310,13330,13320,13330,13320,212
20230711,143500,531600370,13330,13320,13330,13310,350
20230711,143400,526937930,13330,13320,13330,13320,518
20230711,143300,520035120,13330,13310,13340,13310,710
20230711,143200,510568880,13310,13290,13310,13290,1618
20230711,143100,489051310,13280,13280,13280,13280,316
20230711,143000,484854830,13280,13280,13280,13280,418
20230711,142900,479303790,13270,13270,13280,13270,588
20230711,142800,471498250,13280,13260,13280,13260,704
20230711,142700,462150550,13280,13250,13280,13250,696
20230711,142600,452924160,13250,13230,13250,13230,1018
20230711,142500,439448820,13230,13230,13230,13230,410
20230711,142400,434024520,13230,13200,13230,13200,716
20230711,142300,424563060,13190,13220,13220,13180,638
20230711,142200,416143280,13200,13180,13200,13180,432
20230711,142100,410444900,13190,13170,13190,13170,125
20230711,142000,408796650,13160,13150,13160,13140,377
20230711,141900,403838380,13140,13140,13140,13140,98
20230711,141800,402550660,13140,13140,13150,13140,643
20230711,141700,394100260,13140,13130,13140,13130,599
20230711,141600,386231830,13120,13120,13130,13120,377
20230711,141500,381282920,13130,13090,13130,13090,763
20230711,141400,371280350,13100,13100,13110,13100,609
20230711,141300,363299760,13100,13090,13100,13090,655
20230711,141200,354723820,13110,13060,13110,13060,2055
20230711,141100,327844140,13060,13040,13060,13040,660
20230711,141000,319230820,13040,13040,13050,13040,205
20230711,140900,316557570,13040,13040,13040,13040,554
20230711,140800,309333410,13040,13030,13040,13030,212
20230711,140700,306570060,13030,13030,13030,13030,255
20230711,140600,303247410,13020,13030,13030,13010,416
20230711,140500,297830690,13030,13040,13040,13030,325
20230711,140400,293593890,13030,13030,13030,13030,117
20230711,140300,292069380,13030,13020,13030,13020,151
20230711,140200,290101930,13010,13030,13030,13010,876
20230711,140100,278687910,13030,13030,13030,13030,235
20230711,140000,275625860,13020,13020,13020,13020,16
20230711,135900,275417540,13010,13000,13010,13000,107
20230711,135800,274026480,13000,13000,13000,13000,108
20230711,135700,272622480,13000,12990,13000,12990,97
20230711,135600,271361660,12980,12990,12990,12980,8
20230711,135500,271257770,12980,12970,12980,12970,423
20230711,135400,265767620,12970,12970,12970,12970,30
20230711,135300,265378520,12970,12970,12970,12970,0
20230711,135200,265378520,12970,12970,12970,12970,42
20230711,135100,264833780,12960,12960,12960,12960,0
20230711,135000,264833780,12960,12960,12960,12960,0
20230711,134900,264833780,12960,12960,12960,12960,0
20230711,134800,264833780,12960,12960,12960,12960,0
20230711,134700,264833780,12960,12960,12960,12960,0
20230711,134600,264833780,12960,12960,12960,12960,0
20230711,134500,264833780,12960,12960,12960,12960,0
20230711,134400,264833780,12960,12960,12960,12960,5
20230711,134300,264768980,12970,12970,12970,12970,0
20230711,134200,264768980,12970,12970,12970,12970,0
20230711,134100,264768980,12970,12970,12970,12970,0
20230711,134000,264768980,12970,12970,12970,12970,0
20230711,133900,264768980,12970,12970,12970,12970,0
20230711,133800,264768980,12970,12970,12970,12970,0
20230711,133700,264768980,12970,12970,12970,12970,5
20230711,133600,264704130,12970,12970,12970,12970,5
20230711,133500,264639280,12980,12980,12980,12980,0
20230711,133400,264639280,12980,12990,12990,12980,52
20230711,133300,263963850,12990,12990,12990,12990,0
20230711,133200,263963850,12990,12990,12990,12990,0
20230711,133100,263963850,12990,12990,12990,12990,0
20230711,133000,263963850,12990,12990,12990,12990,0
20230711,132900,263963850,12990,12990,12990,12990,0
20230711,132800,263963850,12990,12990,12990,12990,0
20230711,132700,263963850,12990,12990,12990,12990,0
20230711,132600,263963850,12990,12990,12990,12990,0
20230711,132500,263963850,12990,12980,12990,12970,138
20230711,132400,262172070,12990,12970,12990,12970,16
20230711,132300,261964430,12970,12970,12970,12970,0
20230711,132200,261964430,12970,12970,12970,12970,0
20230711,132100,261964430,12970,12970,12970,12970,0
20230711,132000,261964430,12970,12970,12970,12970,5
20230711,131900,261899580,12990,12990,12990,12990,0
20230711,131800,261899580,12990,12990,12990,12990,0
20230711,131700,261899580,12990,12990,12990,12990,9
20230711,131600,261782670,12990,12990,12990,12990,2
20230711,131500,261756690,12990,12990,12990,12990,30
20230711,131400,261366990,12970,12970,12970,12970,0
20230711,131300,261366990,12970,12970,12970,12970,1
20230711,131200,261354020,12960,12960,12960,12960,0
20230711,131100,261354020,12960,12970,12970,12960,50
20230711,131000,260705970,12960,12960,12960,12960,0
20230711,130900,260705970,12960,12960,12960,12960,0
20230711,130800,260705970,12960,12960,12960,12960,0
20230711,130700,260705970,12960,12960,12960,12960,1
20230711,130600,260693010,12960,12960,12960,12960,0
20230711,130500,260693010,12960,12960,12960,12960,0
20230711,130400,260693010,12960,12960,12960,12960,0
20230711,130300,260693010,12960,12960,12960,12960,0
20230711,130200,260693010,12960,12980,12980,12960,100
20230711,130100,259396710,12980,12980,12980,12980,0
20230711,130000,259396710,12980,12980,12980,12980,0
20230711,125900,259396710,12980,12980,12980,12980,0
20230711,125800,259396710,12980,12980,12980,12980,0
20230711,125700,259396710,12980,12980,12980,12980,0
20230711,125600,259396710,12980,12980,12980,12980,14
20230711,125500,259214990,12980,12980,12980,12980,30
20230711,125400,258825590,12980,12980,12980,12980,0
20230711,125300,258825590,12980,12980,12980,12980,0
20230711,125200,258825590,12980,12960,12980,12960,48
20230711,125100,258202750,12980,12980,12980,12980,0
20230711,125000,258202750,12980,12980,12980,12980,0
20230711,124900,258202750,12980,12980,12980,12980,1
20230711,124800,258189770,12980,12980,12980,12980,0
20230711,124700,258189770,12980,12980,12980,12980,0
20230711,124600,258189770,12980,12980,12980,12980,0
20230711,124500,258189770,12980,12960,12980,12960,120
20230711,124400,256632930,12960,12970,12970,12960,12
20230711,124300,256477400,12980,12980,12980,12980,16
20230711,124200,256269720,12980,12980,12980,12980,10
20230711,124100,256139920,12980,12990,12990,12980,65
20230711,124000,255295590,12990,12980,12990,12980,2
20230711,123900,255269620,12990,12990,12990,12990,0
20230711,123800,255269620,12990,12990,12990,12990,0
20230711,123700,255269620,12990,12990,12990,12990,0
20230711,123600,255269620,12990,12990,12990,12990,200
20230711,123500,252671620,12980,12970,12980,12970,162
20230711,123400,250569530,12970,12950,12970,12950,316
20230711,123300,246474300,12950,12950,12950,12950,0
20230711,123200,246474300,12950,12950,12950,12950,3
20230711,123100,246435450,12950,12950,12950,12950,6
20230711,123000,246357750,12950,12950,12950,12950,4
20230711,122900,246305950,12950,12950,12950,12950,6
20230711,122800,246228250,12960,12960,12960,12960,0
20230711,122700,246228250,12960,12960,12960,12960,0
20230711,122600,246228250,12960,12960,12960,12960,0
20230711,122500,246228250,12960,12960,12960,12960,0
20230711,122400,246228250,12960,12960,12960,12960,0
20230711,122300,246228250,12960,12950,12960,12950,10
20230711,122200,246098730,12950,12950,12950,12950,0
20230711,122100,246098730,12950,12950,12950,12950,6
20230711,122000,246021030,12950,12960,12960,12950,140
20230711,121900,244207030,12950,12950,12950,12950,0
20230711,121800,244207030,12950,12950,12950,12950,1
20230711,121700,244194080,12950,12950,12950,12950,19
20230711,121600,243948030,12950,12950,12950,12950,0
20230711,121500,243948030,12950,12950,12950,12950,0
20230711,121400,243948030,12950,12950,12950,12950,10
20230711,121300,243818530,12940,12940,12940,12940,16
20230711,121200,243611490,12940,12940,12940,12940,204
20230711,121100,240971730,12930,12930,12930,12930,26
20230711,121000,240635550,12930,12930,12930,12930,0
20230711,120900,240635550,12930,12930,12930,12930,100
20230711,120800,239342550,12930,12930,12930,12930,1
20230711,120700,239329620,12920,12920,12920,12920,0
20230711,120600,239329620,12920,12920,12920,12920,0
20230711,120500,239329620,12920,12920,12920,12920,10
20230711,120400,239200420,12870,12870,12870,12870,0
20230711,120300,239200420,12870,12870,12870,12870,0
20230711,120200,239200420,12870,12870,12870,12870,0
20230711,120100,239200420,12870,12870,12870,12870,80
20230711,120000,238170820,12870,12880,12880,12870,38
20230711,115900,237681690,12880,12880,12890,12880,46
20230711,115800,237089140,12880,12870,12880,12870,14
20230711,115700,236908910,12870,12870,12880,12870,17
20230711,115600,236690090,12870,12870,12870,12870,46
20230711,115500,236098070,12870,12870,12870,12870,16
20230711,115400,235892150,12870,12870,12870,12870,21
20230711,115300,235621880,12870,12870,12870,12870,28
20230711,115200,235261520,12870,12870,12870,12870,35
20230711,115100,234811070,12870,12870,12870,12870,19
20230711,115000,234566540,12870,12870,12870,12870,30
20230711,114900,234180440,12870,12870,12880,12870,27
20230711,114800,233832930,12870,12870,12870,12870,33
20230711,114700,233408220,12870,12880,12880,12870,16
20230711,114600,233202250,12880,12870,12880,12870,28
20230711,114500,232841840,12870,12870,12870,12870,35
20230711,114400,232391390,12870,12880,12880,12870,21
20230711,114300,232121020,12870,12860,12870,12860,32
20230711,114200,231709260,12860,12860,12860,12860,4
20230711,114100,231657820,12860,12860,12860,12860,49
20230711,114000,231027680,12860,12860,12870,12860,27
20230711,113900,230680450,12860,12870,12870,12860,16
20230711,113800,230474670,12870,12860,12870,12860,44
20230711,113700,229908760,12860,12870,12870,12860,23
20230711,113600,229612940,12860,12860,12860,12860,21
20230711,113500,229342880,12860,12870,12870,12860,25
20230711,113400,229021350,12860,12860,12870,12860,38
20230711,113300,228532600,12860,12870,12870,12860,20
20230711,113200,228275300,12860,12860,12860,12860,76
20230711,113100,227297940,12860,12860,12860,12860,9
20230711,113000,227182200,12860,12860,12860,12860,599
20230711,112900,219479060,12860,12860,12870,12860,28
20230711,112800,219118960,12860,12860,12860,12860,14
20230711,112700,218938920,12860,12860,12870,12860,45
20230711,112600,218360210,12860,12860,12870,12860,129
20230711,112500,216701170,12870,12860,12870,12860,34
20230711,112400,216263910,12870,12870,12870,12870,2
20230711,112300,216238170,12870,12860,12870,12860,54
20230711,112200,215543700,12860,12860,12860,12860,18
20230711,112100,215312220,12860,12860,12860,12860,25
20230711,112000,214990720,12860,12860,12860,12860,32
20230711,111900,214579200,12860,12860,12860,12860,32
20230711,111800,214167680,12860,12860,12860,12860,115
20230711,111700,212688780,12860,12860,12860,12860,34
20230711,111600,212251540,12860,12870,12870,12860,15
20230711,111500,212058590,12870,12860,12870,12860,215
20230711,111400,209291660,12860,12860,12860,12860,33
20230711,111300,208867280,12860,12860,12860,12860,16
20230711,111200,208661520,12870,12870,12870,12860,1408
20230711,111100,190540700,12870,12870,12880,12870,290
20230711,111000,186808390,12870,12870,12870,12870,20
20230711,110900,186550990,12870,12880,12880,12870,302
20230711,110800,182663340,12890,12880,12890,12880,61
20230711,110700,181877460,12880,12880,12890,12880,30
20230711,110600,181491050,12880,12880,12880,12880,8
20230711,110500,181388010,12880,12870,12880,12870,37
20230711,110400,180911550,12880,12880,12890,12880,181
20230711,110300,178580240,12880,12880,12880,12880,22
20230711,110200,178296880,12880,12880,12890,12880,20
20230711,110100,178039260,12880,12890,12900,12880,528
20230711,110000,171233490,12890,12900,12900,12890,343
20230711,105900,166808830,12900,12900,12900,12900,28
20230711,105800,166447630,12900,12900,12900,12900,19
20230711,105700,166202530,12900,12900,12900,12900,34
20230711,105600,165763930,12900,12890,12900,12890,25
20230711,105500,165441580,12890,12890,12890,12890,23
20230711,105400,165145110,12890,12890,12890,12890,34
20230711,105300,164706850,12890,12890,12900,12890,65
20230711,105200,163868990,12890,12900,12910,12890,20
20230711,105100,163611090,12900,12890,12910,12880,37
20230711,105000,163134120,12880,12890,12890,12880,35
20230711,104900,162683290,12880,12880,12880,12880,35
20230711,104800,162232490,12880,12880,12880,12880,9
20230711,104700,162116570,12890,12880,12890,12880,27
20230711,104600,161768780,12880,12880,12890,12880,45
20230711,104500,161189140,12890,12880,12890,12880,18
20230711,104400,160957290,12880,12880,12890,12880,18
20230711,104300,160725350,12880,12880,12890,12880,44
20230711,104200,160158620,12880,12880,12880,12880,16
20230711,104100,159952540,12880,12880,12880,12880,35
20230711,104000,159501740,12880,12890,12890,12880,26
20230711,103900,159166700,12890,12890,12890,12890,38
20230711,103800,158676880,12890,12900,12900,12890,19
20230711,103700,158431800,12900,12900,12900,12900,19
20230711,103600,158186700,12900,12900,12900,12900,136
20230711,103500,156432300,12900,12910,12910,12900,223
20230711,103400,153555540,12910,12910,12910,12910,60
20230711,103300,152780940,12910,12910,12910,12910,19
20230711,103200,152535650,12910,12910,12910,12910,27
20230711,103100,152187080,12910,12910,12910,12910,30
20230711,103000,151799780,12910,12920,12930,12910,31
20230711,102900,151399230,12920,12920,12920,12920,19
20230711,102800,151153750,12920,12890,12920,12880,103
20230711,102700,149824590,12890,12890,12890,12890,19
20230711,102600,149579680,12890,12900,12900,12890,9
20230711,102500,149463650,12930,12890,12930,12880,51
20230711,102400,148805520,12890,12890,12890,12890,32
20230711,102300,148393040,12890,12890,12890,12880,58
20230711,102200,147645630,12890,12890,12890,12880,44
20230711,102100,147078490,12880,12890,12890,12880,22
20230711,102000,146795120,12890,12890,12890,12890,35
20230711,101900,146343970,12890,12900,12900,12890,146
20230711,101800,144461570,12900,12880,12900,12880,52
20230711,101700,143791120,12880,12880,12890,12880,31
20230711,101600,143391750,12880,12880,12880,12880,30
20230711,101500,143005350,12880,12880,12880,12880,19
20230711,101400,142760630,12880,12880,12880,12880,20
20230711,101300,142503030,12880,12880,12890,12880,35
20230711,101200,142052180,12880,12870,12880,12870,33
20230711,101100,141627360,12870,12890,12890,12870,314
20230711,101000,137583190,12880,12890,12890,12880,60
20230711,100900,136810210,12890,12900,12900,12880,210
20230711,100800,134104800,12900,12900,12900,12900,60
20230711,100700,133330800,12910,12930,12930,12910,32
20230711,100600,132917480,12920,12910,12930,12910,44
20230711,100500,132349100,12910,12920,12920,12900,55
20230711,100400,131638680,12930,12890,12950,12890,436
20230711,100300,125999510,12890,12880,12920,12880,70
20230711,100200,125097590,12880,12860,12880,12860,92
20230711,100100,123913370,12860,12900,12900,12860,1029
20230711,100000,110656910,12940,12930,12950,12900,491
20230711,095900,104316610,12940,12930,12940,12920,24
20230711,095800,104006320,12930,12920,12930,12910,72
20230711,095700,103076110,12920,12940,12940,12920,367
20230711,095600,98331480,12940,12940,12950,12940,79
20230711,095500,97308960,12940,12950,12950,12940,26
20230711,095400,96972290,12950,12960,12970,12950,199
20230711,095300,94393330,12960,12970,12970,12960,4
20230711,095200,94341480,12960,12960,12970,12960,28
20230711,095100,93978490,12970,12960,13050,12960,130
20230711,095000,92291310,12960,12960,12970,12960,25
20230711,094900,91967270,12960,12960,12960,12960,23
20230711,094800,91669190,12960,12960,12980,12960,36
20230711,094700,91202470,12970,12970,12970,12960,62
20230711,094600,90398620,12970,12970,12970,12970,19
20230711,094500,90152190,12970,12990,12990,12970,20
20230711,094400,89892670,12990,13000,13000,12980,106
20230711,094300,88516570,13040,12990,13040,12990,55
20230711,094200,87801890,12990,12990,12990,12990,190
20230711,094100,85333790,12990,12990,13050,12990,39
20230711,094000,84826670,12990,12990,12990,12990,22
20230711,093900,84540890,13070,13010,13070,12970,163
20230711,093800,82419630,13030,12960,13070,12960,113
20230711,093700,80945690,12960,12960,12960,12960,13
20230711,093600,80777210,12960,12950,12960,12940,85
20230711,093500,79676360,12950,12940,12950,12940,3
20230711,093400,79637530,12930,12900,12930,12900,35
20230711,093300,79185310,12900,12880,12910,12880,1310
20230711,093200,62274300,12880,12910,12910,12870,1530
20230711,093100,42534460,12910,12940,12950,12910,340
20230711,093000,38137630,12940,12950,12960,12940,69
20230711,092900,37243660,12950,12950,13000,12940,58
20230711,092800,36491860,12950,12960,12960,12950,25
20230711,092700,36167910,12960,12990,13000,12950,45
20230711,092600,35584170,13030,13020,13050,12980,260
20230711,092500,32204040,13020,13010,13070,13010,61
20230711,092400,31409640,13010,13000,13010,13000,121
20230711,092300,29836040,13000,13000,13010,13000,34
20230711,092200,29393810,13000,12990,13000,12990,47
20230711,092100,28782850,13000,12990,13000,12990,99
20230711,092000,27496450,12990,12990,12990,12990,24
20230711,091900,27184690,12990,13010,13010,12990,20
20230711,091800,26924710,13020,13030,13030,13020,146
20230711,091700,25022880,13030,12980,13070,12980,173
20230711,091600,22763810,12980,12950,12980,12940,38
20230711,091500,22271770,12940,12940,12940,12940,26
20230711,091400,21935330,12940,12950,12950,12940,34
20230711,091300,21495070,12950,12950,12950,12940,20
20230711,091200,21236090,12950,12940,12950,12940,33
20230711,091100,20808840,12940,12930,12940,12930,32
20230711,091000,20394920,12940,12940,12960,12930,122
20230711,090900,18816460,12930,12920,12930,12920,33
20230711,090800,18389990,12920,12920,12930,12910,333
20230711,090700,14084730,12910,12910,12910,12910,50
20230711,090600,13439230,12910,12910,12910,12910,18
20230711,090500,13206850,12910,12910,12930,12910,37
20230711,090400,12729030,12920,12920,12920,12920,167
20230711,090300,10571390,12920,12940,12940,12920,37
20230711,090200,10093210,12940,12950,12950,12940,314
20230711,090100,6030020,13010,13010,13010,13010,268
20230711,090000,2543340,13110,13110,13110,13110,194