KissMeData/246720/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202600,283626850,9090,9090,9090,9090,1150
20230711,202500,283626850,9090,9090,9090,9090,0
20230711,202400,283626850,9090,9090,9090,9090,0
20230711,202300,283626850,9090,9090,9090,9090,0
20230711,202200,283626850,9090,9090,9090,9090,0
20230711,202100,283626850,9090,9090,9090,9090,0
20230711,202000,283626850,9090,9090,9090,9090,0
20230711,201900,283626850,9090,9090,9090,9090,0
20230711,201800,283626850,9090,9090,9090,9090,0
20230711,201700,283626850,9090,9090,9090,9090,0
20230711,201600,283626850,9090,9090,9090,9090,0
20230711,201500,283626850,9090,9090,9090,9090,0
20230711,201400,283626850,9090,9090,9090,9090,0
20230711,201300,283626850,9090,9090,9090,9090,0
20230711,201200,283626850,9090,9090,9090,9090,0
20230711,201100,283626850,9090,9090,9090,9090,0
20230711,201000,283626850,9090,9090,9090,9090,0
20230711,200900,283626850,9090,9090,9090,9090,0
20230711,200800,283626850,9090,9090,9090,9090,0
20230711,200700,283626850,9090,9090,9090,9090,0
20230711,200600,283626850,9090,9090,9090,9090,0
20230711,200500,283626850,9090,9090,9090,9090,0
20230711,200400,283626850,9090,9090,9090,9090,0
20230711,200300,283626850,9090,9090,9090,9090,0
20230711,200200,283626850,9090,9090,9090,9090,0
20230711,200100,283626850,9090,9090,9090,9090,0
20230711,200000,283626850,9090,9090,9090,9090,0
20230711,195900,283626850,9090,9090,9090,9090,0
20230711,195800,283626850,9090,9090,9090,9090,0
20230711,195700,283626850,9090,9090,9090,9090,0
20230711,195600,283626850,9090,9090,9090,9090,1150
20230711,195500,283626850,9090,9090,9090,9090,0
20230711,195400,283626850,9090,9090,9090,9090,0
20230711,195300,283626850,9090,9090,9090,9090,0
20230711,195200,283626850,9090,9090,9090,9090,0
20230711,195100,283626850,9090,9090,9090,9090,0
20230711,195000,283626850,9090,9090,9090,9090,0
20230711,194900,283626850,9090,9090,9090,9090,0
20230711,194800,283626850,9090,9090,9090,9090,0
20230711,194700,283626850,9090,9090,9090,9090,0
20230711,194600,283626850,9090,9090,9090,9090,0
20230711,194500,283626850,9090,9090,9090,9090,0
20230711,194400,283626850,9090,9090,9090,9090,0
20230711,194300,283626850,9090,9090,9090,9090,0
20230711,194200,283626850,9090,9090,9090,9090,0
20230711,194100,283626850,9090,9090,9090,9090,0
20230711,194000,283626850,9090,9090,9090,9090,0
20230711,193900,283626850,9090,9090,9090,9090,0
20230711,193800,283626850,9090,9090,9090,9090,0
20230711,193700,283626850,9090,9090,9090,9090,0
20230711,193600,283626850,9090,9090,9090,9090,0
20230711,193500,283626850,9090,9090,9090,9090,0
20230711,193400,283626850,9090,9090,9090,9090,0
20230711,193300,283626850,9090,9090,9090,9090,0
20230711,193200,283626850,9090,9090,9090,9090,0
20230711,193100,283626850,9090,9090,9090,9090,0
20230711,193000,283626850,9090,9090,9090,9090,0
20230711,192900,283626850,9090,9090,9090,9090,0
20230711,192800,283626850,9090,9090,9090,9090,0
20230711,192700,283626850,9090,9090,9090,9090,0
20230711,192600,283626850,9090,9090,9090,9090,1150
20230711,192500,283626850,9090,9090,9090,9090,0
20230711,192400,283626850,9090,9090,9090,9090,0
20230711,192300,283626850,9090,9090,9090,9090,0
20230711,192200,283626850,9090,9090,9090,9090,0
20230711,192100,283626850,9090,9090,9090,9090,0
20230711,192000,283626850,9090,9090,9090,9090,0
20230711,191900,283626850,9090,9090,9090,9090,0
20230711,191800,283626850,9090,9090,9090,9090,0
20230711,191700,283626850,9090,9090,9090,9090,0
20230711,191600,283626850,9090,9090,9090,9090,0
20230711,191500,283626850,9090,9090,9090,9090,0
20230711,191400,283626850,9090,9090,9090,9090,0
20230711,191300,283626850,9090,9090,9090,9090,0
20230711,191200,283626850,9090,9090,9090,9090,0
20230711,191100,283626850,9090,9090,9090,9090,0
20230711,191000,283626850,9090,9090,9090,9090,0
20230711,190900,283626850,9090,9090,9090,9090,0
20230711,190800,283626850,9090,9090,9090,9090,0
20230711,190700,283626850,9090,9090,9090,9090,0
20230711,190600,283626850,9090,9090,9090,9090,0
20230711,190500,283626850,9090,9090,9090,9090,0
20230711,190400,283626850,9090,9090,9090,9090,0
20230711,190300,283626850,9090,9090,9090,9090,0
20230711,190200,283626850,9090,9090,9090,9090,0
20230711,190100,283626850,9090,9090,9090,9090,0
20230711,190000,283626850,9090,9090,9090,9090,0
20230711,185900,283626850,9090,9090,9090,9090,0
20230711,185800,283626850,9090,9090,9090,9090,0
20230711,185700,283626850,9090,9090,9090,9090,0
20230711,185600,283626850,9090,9090,9090,9090,1150
20230711,185500,283626850,9090,9090,9090,9090,0
20230711,185400,283626850,9090,9090,9090,9090,0
20230711,185300,283626850,9090,9090,9090,9090,0
20230711,185200,283626850,9090,9090,9090,9090,0
20230711,185100,283626850,9090,9090,9090,9090,0
20230711,185000,283626850,9090,9090,9090,9090,0
20230711,184900,283626850,9090,9090,9090,9090,0
20230711,184800,283626850,9090,9090,9090,9090,0
20230711,184700,283626850,9090,9090,9090,9090,0
20230711,184600,283626850,9090,9090,9090,9090,0
20230711,184500,283626850,9090,9090,9090,9090,0
20230711,184400,283626850,9090,9090,9090,9090,0
20230711,184300,283626850,9090,9090,9090,9090,0
20230711,184200,283626850,9090,9090,9090,9090,0
20230711,184100,283626850,9090,9090,9090,9090,0
20230711,184000,283626850,9090,9090,9090,9090,0
20230711,183900,283626850,9090,9090,9090,9090,0
20230711,183800,283626850,9090,9090,9090,9090,0
20230711,183700,283626850,9090,9090,9090,9090,0
20230711,183600,283626850,9090,9090,9090,9090,0
20230711,183500,283626850,9090,9090,9090,9090,0
20230711,183400,283626850,9090,9090,9090,9090,0
20230711,183300,283626850,9090,9090,9090,9090,0
20230711,183200,283626850,9090,9090,9090,9090,0
20230711,183100,283626850,9090,9090,9090,9090,0
20230711,183000,283626850,9090,9090,9090,9090,0
20230711,182900,283626850,9090,9090,9090,9090,0
20230711,182800,283626850,9090,9090,9090,9090,0
20230711,182700,283626850,9090,9090,9090,9090,0
20230711,182600,283626850,9090,9090,9090,9090,1150
20230711,182500,283626850,9090,9090,9090,9090,0
20230711,182400,283626850,9090,9090,9090,9090,0
20230711,182300,283626850,9090,9090,9090,9090,0
20230711,182200,283626850,9090,9090,9090,9090,0
20230711,182100,283626850,9090,9090,9090,9090,0
20230711,182000,283626850,9090,9090,9090,9090,0
20230711,181900,283626850,9090,9090,9090,9090,0
20230711,181800,283626850,9090,9090,9090,9090,0
20230711,181700,283626850,9090,9090,9090,9090,0
20230711,181600,283626850,9090,9090,9090,9090,0
20230711,181500,283626850,9090,9090,9090,9090,0
20230711,181400,283626850,9090,9090,9090,9090,0
20230711,181300,283626850,9090,9090,9090,9090,0
20230711,181200,283626850,9090,9090,9090,9090,0
20230711,181100,283626850,9090,9090,9090,9090,0
20230711,181000,283626850,9090,9090,9090,9090,0
20230711,180900,283626850,9090,9090,9090,9090,0
20230711,180800,283626850,9090,9090,9090,9090,0
20230711,180700,283626850,9090,9090,9090,9090,0
20230711,180600,283626850,9090,9090,9090,9090,0
20230711,180500,283626850,9090,9090,9090,9090,0
20230711,180400,283626850,9090,9090,9090,9090,0
20230711,180300,283626850,9090,9090,9090,9090,0
20230711,180200,283626850,9090,9090,9090,9090,0
20230711,180100,283626850,9090,9090,9090,9090,0
20230711,180000,283626850,9090,9090,9090,9090,0
20230711,175900,283626850,9090,9090,9090,9090,0
20230711,175800,283626850,9090,9090,9090,9090,0
20230711,175700,283626850,9090,9090,9090,9090,0
20230711,175600,283626850,9090,9090,9090,9090,1150
20230711,175500,283626850,9090,9090,9090,9090,0
20230711,175400,283626850,9090,9090,9090,9090,0
20230711,175300,283626850,9090,9090,9090,9090,0
20230711,175200,283626850,9090,9090,9090,9090,0
20230711,175100,283626850,9090,9090,9090,9090,0
20230711,175000,283626850,9090,9090,9090,9090,0
20230711,174900,283626850,9090,9090,9090,9090,0
20230711,174800,283626850,9090,9090,9090,9090,0
20230711,174700,283626850,9090,9090,9090,9090,0
20230711,174600,283626850,9090,9090,9090,9090,0
20230711,174500,283626850,9090,9090,9090,9090,0
20230711,174400,283626850,9090,9090,9090,9090,0
20230711,174300,283626850,9090,9090,9090,9090,0
20230711,174200,283626850,9090,9090,9090,9090,0
20230711,174100,283626850,9090,9090,9090,9090,0
20230711,174000,283626850,9090,9090,9090,9090,0
20230711,173900,283626850,9090,9090,9090,9090,0
20230711,173800,283626850,9090,9090,9090,9090,0
20230711,173700,283626850,9090,9090,9090,9090,0
20230711,173600,283626850,9090,9090,9090,9090,0
20230711,173500,283626850,9090,9090,9090,9090,0
20230711,173400,283626850,9090,9090,9090,9090,0
20230711,173300,283626850,9090,9090,9090,9090,0
20230711,173200,283626850,9090,9090,9090,9090,0
20230711,173100,283626850,9090,9090,9090,9090,0
20230711,173000,283626850,9090,9090,9090,9090,0
20230711,172900,283626850,9090,9090,9090,9090,0
20230711,172800,283626850,9090,9090,9090,9090,0
20230711,172700,283626850,9090,9090,9090,9090,0
20230711,172600,283626850,9090,9090,9090,9090,1150
20230711,172500,283626850,9090,9090,9090,9090,0
20230711,172400,283626850,9090,9090,9090,9090,0
20230711,172300,283626850,9090,9090,9090,9090,0
20230711,172200,283626850,9090,9090,9090,9090,0
20230711,172100,283626850,9090,9090,9090,9090,0
20230711,172000,283626850,9090,9090,9090,9090,0
20230711,171900,283626850,9090,9090,9090,9090,0
20230711,171800,283626850,9090,9090,9090,9090,0
20230711,171700,283626850,9090,9090,9090,9090,0
20230711,171600,283626850,9090,9090,9090,9090,0
20230711,171500,283626850,9090,9090,9090,9090,0
20230711,171400,283626850,9090,9090,9090,9090,0
20230711,171300,283626850,9090,9090,9090,9090,0
20230711,171200,283626850,9090,9090,9090,9090,0
20230711,171100,283626850,9090,9090,9090,9090,0
20230711,171000,283626850,9090,9090,9090,9090,0
20230711,170900,283626850,9090,9090,9090,9090,0
20230711,170800,283626850,9090,9090,9090,9090,0
20230711,170700,283626850,9090,9090,9090,9090,0
20230711,170600,283626850,9090,9090,9090,9090,0
20230711,170500,283626850,9090,9090,9090,9090,0
20230711,170400,283626850,9090,9090,9090,9090,0
20230711,170300,283626850,9090,9090,9090,9090,0
20230711,170200,283626850,9090,9090,9090,9090,0
20230711,170100,283626850,9090,9090,9090,9090,0
20230711,170000,283626850,9090,9090,9090,9090,0
20230711,165900,283626850,9090,9090,9090,9090,0
20230711,165800,283626850,9090,9090,9090,9090,0
20230711,165700,283626850,9090,9090,9090,9090,0
20230711,165600,283626850,9090,9090,9090,9090,1150
20230711,165500,283626850,9090,9090,9090,9090,0
20230711,165400,283626850,9090,9090,9090,9090,0
20230711,165300,283626850,9090,9090,9090,9090,0
20230711,165200,283626850,9090,9090,9090,9090,0
20230711,165100,283626850,9090,9090,9090,9090,0
20230711,165000,283626850,9090,9090,9090,9090,0
20230711,164900,283626850,9090,9090,9090,9090,0
20230711,164800,283626850,9090,9090,9090,9090,0
20230711,164700,283626850,9090,9090,9090,9090,0
20230711,164600,283626850,9090,9090,9090,9090,0
20230711,164500,283626850,9090,9090,9090,9090,0
20230711,164400,283626850,9090,9090,9090,9090,0
20230711,164300,283626850,9090,9090,9090,9090,0
20230711,164200,283626850,9090,9090,9090,9090,0
20230711,164100,283626850,9090,9090,9090,9090,0
20230711,164000,283626850,9090,9090,9090,9090,0
20230711,163900,283626850,9090,9090,9090,9090,0
20230711,163800,283626850,9090,9090,9090,9090,0
20230711,163700,283626850,9090,9090,9090,9090,0
20230711,163600,283626850,9090,9090,9090,9090,0
20230711,163500,283626850,9090,9090,9090,9090,0
20230711,163400,283626850,9090,9090,9090,9090,0
20230711,163300,283626850,9090,9090,9090,9090,0
20230711,163200,283626850,9090,9090,9090,9090,0
20230711,163100,283626850,9090,9090,9090,9090,0
20230711,163000,283626850,9090,9090,9090,9090,0
20230711,162900,283626850,9090,9090,9090,9090,0
20230711,162800,283626850,9090,9090,9090,9090,0
20230711,162700,283626850,9090,9090,9090,9090,0
20230711,162600,283626850,9090,9090,9090,9090,1150
20230711,162500,283626850,9090,9090,9090,9090,0
20230711,162400,283626850,9090,9090,9090,9090,0
20230711,162300,283626850,9090,9090,9090,9090,0
20230711,162200,283626850,9090,9090,9090,9090,0
20230711,162100,283626850,9090,9090,9090,9090,0
20230711,162000,283626850,9090,9090,9090,9090,0
20230711,161900,283626850,9090,9090,9090,9090,0
20230711,161800,283626850,9090,9090,9090,9090,0
20230711,161700,283626850,9090,9090,9090,9090,0
20230711,161600,283626850,9090,9090,9090,9090,0
20230711,161500,283626850,9090,9090,9090,9090,0
20230711,161400,283626850,9090,9090,9090,9090,0
20230711,161300,283626850,9090,9090,9090,9090,0
20230711,161200,283626850,9090,9090,9090,9090,0
20230711,161100,283626850,9090,9090,9090,9090,0
20230711,161000,283626850,9090,9090,9090,9090,0
20230711,160900,283626850,9090,9090,9090,9090,0
20230711,160800,283626850,9090,9090,9090,9090,0
20230711,160700,283626850,9090,9090,9090,9090,0
20230711,160600,283626850,9090,9090,9090,9090,0
20230711,160500,283626850,9090,9090,9090,9090,0
20230711,160400,283626850,9090,9090,9090,9090,0
20230711,160300,283626850,9090,9090,9090,9090,0
20230711,160200,283626850,9090,9090,9090,9090,0
20230711,160100,283626850,9090,9090,9090,9090,0
20230711,160000,283626850,9090,9090,9090,9090,0
20230711,155900,283626850,9090,9090,9090,9090,0
20230711,155800,283626850,9090,9090,9090,9090,0
20230711,155700,283626850,9090,9090,9090,9090,0
20230711,155600,283626850,9090,9090,9090,9090,1150
20230711,155500,283626850,9090,9090,9090,9090,0
20230711,155400,283626850,9090,9090,9090,9090,0
20230711,155300,283626850,9090,9090,9090,9090,0
20230711,155200,283626850,9090,9090,9090,9090,0
20230711,155100,283626850,9090,9090,9090,9090,0
20230711,155000,283626850,9090,9090,9090,9090,0
20230711,154900,283626850,9090,9090,9090,9090,0
20230711,154800,283626850,9090,9090,9090,9090,0
20230711,154700,283626850,9090,9090,9090,9090,0
20230711,154600,283626850,9090,9090,9090,9090,0
20230711,154500,283626850,9090,9090,9090,9090,0
20230711,154400,283626850,9090,9090,9090,9090,0
20230711,154300,283626850,9090,9090,9090,9090,0
20230711,154200,283626850,9090,9090,9090,9090,0
20230711,154100,283626850,9090,9090,9090,9090,0
20230711,154000,283626850,9090,9090,9090,9090,0
20230711,153900,283626850,9090,9090,9090,9090,0
20230711,153800,283626850,9090,9090,9090,9090,0
20230711,153700,283626850,9090,9090,9090,9090,0
20230711,153600,283626850,9090,9090,9090,9090,0
20230711,153500,283626850,9090,9090,9090,9090,0
20230711,153400,283626850,9090,9090,9090,9090,0
20230711,153300,283626850,9090,9090,9090,9090,0
20230711,153200,283626850,9090,9090,9090,9090,0
20230711,153100,283626850,9090,9090,9090,9090,0
20230711,153000,283626850,9090,9090,9090,9090,1150
20230711,152900,273173350,9120,9120,9120,9120,0
20230711,152800,273173350,9120,9120,9120,9120,0
20230711,152700,273173350,9120,9120,9120,9120,0
20230711,152600,273173350,9120,9120,9120,9120,0
20230711,152500,273173350,9120,9120,9120,9120,0
20230711,152400,273173350,9120,9120,9120,9120,0
20230711,152300,273173350,9120,9120,9120,9120,0
20230711,152200,273173350,9120,9120,9120,9120,0
20230711,152100,273173350,9120,9120,9120,9120,0
20230711,152000,273173350,9120,9120,9120,9120,0
20230711,151900,273173350,9120,9120,9130,9120,185
20230711,151800,271486110,9130,9130,9130,9130,0
20230711,151700,271486110,9130,9120,9130,9120,16
20230711,151600,271340180,9130,9120,9130,9120,27
20230711,151500,271093920,9130,9130,9130,9130,3
20230711,151400,271066530,9130,9130,9130,9130,0
20230711,151300,271066530,9130,9130,9130,9130,409
20230711,151200,267332360,9130,9120,9130,9120,32
20230711,151100,267040500,9130,9130,9130,9130,1
20230711,151000,267031370,9130,9120,9130,9120,124
20230711,150900,265900470,9130,9130,9130,9120,8
20230711,150800,265827480,9120,9120,9120,9120,39
20230711,150700,265471800,9130,9130,9130,9130,0
20230711,150600,265471800,9130,9130,9130,9130,0
20230711,150500,265471800,9130,9120,9130,9120,23
20230711,150400,265262020,9130,9120,9130,9120,6
20230711,150300,265207290,9130,9120,9130,9120,6
20230711,150200,265152560,9130,9120,9130,9120,231
20230711,150100,263045830,9100,9100,9120,9100,418
20230711,150000,259241990,9120,9120,9120,9120,0
20230711,145900,259241990,9120,9120,9120,9120,0
20230711,145800,259241990,9120,9120,9120,9120,0
20230711,145700,259241990,9120,9100,9120,9100,25
20230711,145600,259014450,9130,9130,9130,9130,1
20230711,145500,259005320,9130,9120,9130,9100,664
20230711,145400,252962500,9120,9120,9120,9120,5
20230711,145300,252916900,9130,9130,9130,9130,1
20230711,145200,252907770,9120,9120,9120,9120,20
20230711,145100,252725370,9130,9130,9130,9130,0
20230711,145000,252725370,9130,9130,9130,9130,1
20230711,144900,252716240,9130,9130,9130,9130,0
20230711,144800,252716240,9130,9130,9130,9130,0
20230711,144700,252716240,9130,9120,9130,9120,50
20230711,144600,252260230,9130,9130,9130,9130,0
20230711,144500,252260230,9130,9130,9130,9130,0
20230711,144400,252260230,9130,9130,9130,9130,0
20230711,144300,252260230,9130,9130,9130,9130,21
20230711,144200,252068500,9130,9120,9130,9120,13
20230711,144100,251949930,9130,9130,9130,9120,12
20230711,144000,251840470,9130,9110,9130,9100,19
20230711,143900,251667440,9130,9130,9130,9130,0
20230711,143800,251667440,9130,9130,9130,9130,1
20230711,143700,251658310,9140,9140,9140,9140,0
20230711,143600,251658310,9140,9140,9140,9140,0
20230711,143500,251658310,9140,9140,9140,9140,0
20230711,143400,251658310,9140,9110,9140,9110,19
20230711,143300,251485190,9140,9140,9140,9140,0
20230711,143200,251485190,9140,9120,9140,9120,9
20230711,143100,251403020,9140,9140,9140,9140,0
20230711,143000,251403020,9140,9130,9140,9130,9
20230711,142900,251320840,9140,9120,9140,9120,17
20230711,142800,251165690,9140,9140,9140,9140,0
20230711,142700,251165690,9140,9140,9140,9140,0
20230711,142600,251165690,9140,9140,9140,9140,1
20230711,142500,251156550,9140,9110,9140,9110,320
20230711,142400,248241290,9140,9140,9140,9140,0
20230711,142300,248241290,9140,9100,9140,9100,41
20230711,142200,247868150,9100,9110,9110,9100,66
20230711,142100,247267440,9140,9140,9140,9140,0
20230711,142000,247267440,9140,9140,9140,9140,0
20230711,141900,247267440,9140,9140,9140,9140,0
20230711,141800,247267440,9140,9140,9140,9140,0
20230711,141700,247267440,9140,9140,9140,9140,47
20230711,141600,246837860,9130,9130,9130,9130,0
20230711,141500,246837860,9130,9130,9130,9130,0
20230711,141400,246837860,9130,9140,9140,9130,35
20230711,141300,246518210,9140,9140,9140,9140,0
20230711,141200,246518210,9140,9140,9140,9140,100
20230711,141100,245604210,9140,9140,9140,9140,1
20230711,141000,245595070,9140,9140,9140,9140,0
20230711,140900,245595070,9140,9140,9140,9140,0
20230711,140800,245595070,9140,9140,9140,9140,1
20230711,140700,245585930,9140,9140,9140,9140,1
20230711,140600,245576790,9120,9120,9120,9120,50
20230711,140500,245120790,9140,9140,9140,9140,0
20230711,140400,245120790,9140,9140,9140,9140,0
20230711,140300,245120790,9140,9140,9140,9140,0
20230711,140200,245120790,9140,9140,9140,9140,0
20230711,140100,245120790,9140,9140,9140,9140,0
20230711,140000,245120790,9140,9140,9140,9140,0
20230711,135900,245120790,9140,9110,9140,9110,13
20230711,135800,245002320,9110,9120,9120,9110,161
20230711,135700,243534030,9140,9140,9140,9140,0
20230711,135600,243534030,9140,9140,9140,9140,6
20230711,135500,243479190,9140,9120,9140,9120,402
20230711,135400,239812910,9140,9140,9140,9120,102
20230711,135300,238882630,9130,9130,9140,9120,147
20230711,135200,237541930,9130,9130,9130,9130,4
20230711,135100,237505410,9140,9140,9140,9140,0
20230711,135000,237505410,9140,9130,9140,9130,2
20230711,134900,237487140,9110,9140,9150,9110,36
20230711,134800,237158990,9140,9120,9140,9120,12
20230711,134700,237049470,9110,9110,9110,9110,321
20230711,134600,234125160,9110,9080,9110,9080,45
20230711,134500,233716360,9080,9080,9080,9070,8
20230711,134400,233643780,9110,9080,9110,9080,235
20230711,134300,231509920,9110,9100,9110,9100,7
20230711,134200,231446210,9100,9090,9100,9080,201
20230711,134100,229621100,9110,9110,9110,9110,0
20230711,134000,229621100,9110,9110,9110,9110,0
20230711,133900,229621100,9110,9110,9110,9110,0
20230711,133800,229621100,9110,9110,9110,9110,1
20230711,133700,229611990,9110,9110,9110,9110,0
20230711,133600,229611990,9110,9110,9110,9110,1
20230711,133500,229602880,9100,9070,9100,9070,301
20230711,133400,226872780,9100,9100,9100,9100,1
20230711,133300,226863680,9070,9080,9080,9070,200
20230711,133200,225049630,9110,9110,9110,9110,0
20230711,133100,225049630,9110,9110,9110,9110,0
20230711,133000,225049630,9110,9080,9110,9080,2
20230711,132900,225031440,9090,9100,9100,9090,2
20230711,132800,225013250,9110,9110,9110,9110,0
20230711,132700,225013250,9110,9110,9110,9110,0
20230711,132600,225013250,9110,9110,9110,9110,0
20230711,132500,225013250,9110,9110,9110,9110,0
20230711,132400,225013250,9110,9080,9110,9080,7
20230711,132300,224949660,9080,9070,9080,9050,498
20230711,132200,220440930,9080,9080,9080,9080,1
20230711,132100,220431850,9080,9080,9080,9070,125
20230711,132000,219296910,9110,9100,9110,9090,1168
20230711,131900,208673190,9110,9110,9110,9110,1
20230711,131800,208664080,9120,9120,9120,9120,13
20230711,131700,208545520,9150,9150,9150,9150,0
20230711,131600,208545520,9150,9150,9150,9150,0
20230711,131500,208545520,9150,9150,9150,9150,0
20230711,131400,208545520,9150,9150,9150,9150,0
20230711,131300,208545520,9150,9150,9150,9150,0
20230711,131200,208545520,9150,9150,9150,9150,1
20230711,131100,208536370,9120,9100,9130,9100,104
20230711,131000,207589880,9130,9120,9130,9120,43
20230711,130900,207197340,9130,9130,9130,9130,0
20230711,130800,207197340,9130,9130,9130,9130,0
20230711,130700,207197340,9130,9130,9130,9130,0
20230711,130600,207197340,9130,9130,9130,9130,0
20230711,130500,207197340,9130,9130,9130,9130,0
20230711,130400,207197340,9130,9150,9150,9130,3
20230711,130300,207169910,9150,9140,9160,9100,3137
20230711,130200,178587240,9160,9160,9160,9160,1
20230711,130100,178578080,9160,9140,9160,9140,43
20230711,130000,178185040,9140,9140,9140,9140,0
20230711,125900,178185040,9140,9140,9140,9140,1
20230711,125800,178175900,9120,9120,9120,9120,0
20230711,125700,178175900,9120,9120,9120,9120,0
20230711,125600,178175900,9120,9120,9120,9120,0
20230711,125500,178175900,9120,9120,9120,9120,0
20230711,125400,178175900,9120,9120,9120,9120,0
20230711,125300,178175900,9120,9130,9160,9120,3
20230711,125200,178148490,9120,9160,9160,9120,3
20230711,125100,178121090,9120,9120,9120,9120,101
20230711,125000,177199970,9160,9160,9160,9160,0
20230711,124900,177199970,9160,9120,9160,9120,5
20230711,124800,177154290,9120,9120,9160,9120,503
20230711,124700,172546930,9160,9120,9160,9120,2
20230711,124600,172528650,9160,9120,9160,9120,2
20230711,124500,172510370,9160,9160,9160,9120,3
20230711,124400,172482930,9120,9140,9160,9110,204
20230711,124300,170622360,9150,9140,9150,9140,2
20230711,124200,170604070,9160,9150,9160,9150,16
20230711,124100,170457520,9150,9160,9160,9150,86
20230711,124000,169669770,9160,9160,9160,9160,0
20230711,123900,169669770,9160,9160,9160,9160,0
20230711,123800,169669770,9160,9150,9160,9120,97
20230711,123700,168783470,9150,9150,9150,9150,0
20230711,123600,168783470,9150,9150,9150,9150,0
20230711,123500,168783470,9150,9150,9150,9150,0
20230711,123400,168783470,9150,9150,9150,9150,0
20230711,123300,168783470,9150,9150,9150,9150,0
20230711,123200,168783470,9150,9150,9150,9150,0
20230711,123100,168783470,9150,9150,9150,9150,0
20230711,123000,168783470,9150,9150,9150,9150,0
20230711,122900,168783470,9150,9150,9150,9150,32
20230711,122800,168490670,9150,9150,9150,9150,0
20230711,122700,168490670,9150,9150,9150,9150,0
20230711,122600,168490670,9150,9150,9150,9150,1
20230711,122500,168481520,9100,9150,9150,9100,289
20230711,122400,165841620,9150,9150,9150,9150,0
20230711,122300,165841620,9150,9150,9150,9150,0
20230711,122200,165841620,9150,9150,9150,9150,0
20230711,122100,165841620,9150,9150,9150,9150,1
20230711,122000,165832470,9150,9140,9150,9100,701
20230711,121900,159430610,9160,9140,9160,9140,3
20230711,121800,159403150,9140,9130,9140,9130,2
20230711,121700,159384880,9140,9100,9140,9100,202
20230711,121600,157546610,9130,9130,9130,9130,501
20230711,121500,152972480,9130,9160,9160,9130,4
20230711,121400,152935890,9160,9130,9160,9100,1085
20230711,121300,143052160,9160,9150,9160,9150,3
20230711,121200,143024700,9160,9150,9160,9150,19
20230711,121100,142850840,9150,9150,9150,9150,0
20230711,121000,142850840,9150,9150,9150,9150,31
20230711,120900,142567190,9150,9130,9150,9130,27
20230711,120800,142320640,9150,9150,9150,9150,0
20230711,120700,142320640,9150,9150,9150,9150,0
20230711,120600,142320640,9150,9150,9150,9150,1
20230711,120500,142311490,9140,9140,9140,9140,20
20230711,120400,142128690,9140,9140,9140,9140,10
20230711,120300,142037290,9140,9140,9140,9140,0
20230711,120200,142037290,9140,9140,9140,9140,0
20230711,120100,142037290,9140,9140,9140,9140,0
20230711,120000,142037290,9140,9130,9140,9130,3
20230711,115900,142009890,9140,9140,9140,9140,0
20230711,115800,142009890,9140,9130,9140,9130,6
20230711,115700,141955100,9140,9140,9140,9140,0
20230711,115600,141955100,9140,9130,9140,9130,7
20230711,115500,141891170,9140,9130,9140,9130,252
20230711,115400,139590390,9130,9130,9130,9130,0
20230711,115300,139590390,9130,9130,9130,9130,3
20230711,115200,139563000,9130,9130,9130,9130,0
20230711,115100,139563000,9130,9130,9130,9130,0
20230711,115000,139563000,9130,9120,9130,9120,6
20230711,114900,139508270,9120,9120,9120,9120,0
20230711,114800,139508270,9120,9120,9120,9120,200
20230711,114700,137684270,9120,9120,9120,9120,0
20230711,114600,137684270,9120,9120,9120,9120,0
20230711,114500,137684270,9120,9120,9120,9100,4
20230711,114400,137647830,9100,9100,9100,9100,8
20230711,114300,137575030,9120,9120,9120,9120,0
20230711,114200,137575030,9120,9120,9120,9120,0
20230711,114100,137575030,9120,9120,9120,9120,0
20230711,114000,137575030,9120,9120,9120,9120,0
20230711,113900,137575030,9120,9120,9120,9120,0
20230711,113800,137575030,9120,9120,9120,9120,10
20230711,113700,137483830,9120,9120,9120,9120,0
20230711,113600,137483830,9120,9120,9120,9120,0
20230711,113500,137483830,9120,9120,9120,9120,0
20230711,113400,137483830,9120,9120,9120,9120,0
20230711,113300,137483830,9120,9120,9120,9120,3
20230711,113200,137456470,9120,9120,9120,9120,0
20230711,113100,137456470,9120,9070,9120,9070,32
20230711,113000,137166090,9120,9120,9120,9120,1
20230711,112900,137156970,9070,9090,9090,9070,423
20230711,112800,133312230,9090,9090,9090,9090,0
20230711,112700,133312230,9090,9090,9090,9090,0
20230711,112600,133312230,9090,9090,9090,9090,218
20230711,112500,131330610,9090,9090,9090,9090,0
20230711,112400,131330610,9090,9090,9090,9090,10
20230711,112300,131239710,9130,9130,9130,9130,0
20230711,112200,131239710,9130,9130,9130,9130,0
20230711,112100,131239710,9130,9130,9130,9130,1
20230711,112000,131230580,9120,9090,9120,9090,302
20230711,111900,128485180,9090,9090,9090,9090,11
20230711,111800,128385190,9090,9090,9090,9090,7
20230711,111700,128321560,9090,9090,9090,9050,57
20230711,111600,127804590,9090,9090,9090,9090,7
20230711,111500,127740960,9070,9060,9070,9060,65
20230711,111400,127152050,9060,9060,9060,9060,40
20230711,111300,126789650,9060,9060,9060,9060,17
20230711,111200,126635630,9070,9070,9070,9070,0
20230711,111100,126635630,9070,9070,9070,9050,28
20230711,111000,126382030,9110,9110,9130,9110,122
20230711,110900,125270590,9110,9090,9130,9080,360
20230711,110800,122001660,9130,9130,9130,9130,0
20230711,110700,122001660,9130,9080,9130,9080,72
20230711,110600,121347800,9130,9130,9130,9130,0
20230711,110500,121347800,9130,9130,9130,9130,0
20230711,110400,121347800,9130,9130,9130,9130,0
20230711,110300,121347800,9130,9130,9130,9130,0
20230711,110200,121347800,9130,9130,9130,9130,1
20230711,110100,121338670,9120,9120,9120,9120,1
20230711,110000,121329550,9080,9090,9130,9080,21
20230711,105900,121138760,9130,9130,9130,9130,200
20230711,105800,119312760,9130,9130,9130,9130,0
20230711,105700,119312760,9130,9130,9130,9130,0
20230711,105600,119312760,9130,9130,9130,9130,0
20230711,105500,119312760,9130,9130,9130,9130,0
20230711,105400,119312760,9130,9130,9130,9130,0
20230711,105300,119312760,9130,9130,9130,9130,0
20230711,105200,119312760,9130,9120,9130,9120,814
20230711,105100,111884260,9120,9120,9120,9120,1
20230711,105000,111875140,9120,9100,9120,9100,1242
20230711,104900,100552850,9100,9100,9100,9100,0
20230711,104800,100552850,9100,9100,9100,9100,1
20230711,104700,100543750,9100,9100,9100,9100,0
20230711,104600,100543750,9100,9100,9100,9100,2
20230711,104500,100525550,9050,9050,9050,9050,168
20230711,104400,99005150,9050,9050,9050,9050,31
20230711,104300,98724600,9050,9050,9050,9050,48
20230711,104200,98290200,9050,9080,9080,9040,325
20230711,104100,95350980,9080,9060,9080,9050,176
20230711,104000,93756290,9070,9100,9100,9070,57
20230711,103900,93237650,9060,9060,9060,9060,0
20230711,103800,93237650,9060,9060,9060,9060,88
20230711,103700,92440370,9060,9070,9070,9060,1034
20230711,103600,83066830,9070,9070,9070,9070,1
20230711,103500,83057760,9070,9070,9070,9070,321
20230711,103400,80146290,9110,9110,9110,9110,10
20230711,103300,80055190,9110,9110,9110,9110,1
20230711,103200,80046080,9120,9120,9120,9120,0
20230711,103100,80046080,9120,9120,9120,9120,0
20230711,103000,80046080,9120,9070,9120,9070,10
20230711,102900,79955230,9120,9120,9120,9120,0
20230711,102800,79955230,9120,9120,9120,9120,0
20230711,102700,79955230,9120,9080,9120,9080,140
20230711,102600,78683990,9120,9120,9120,9120,0
20230711,102500,78683990,9120,9120,9120,9120,19
20230711,102400,78510710,9130,9080,9130,9080,31
20230711,102300,78229140,9130,9130,9130,9130,0
20230711,102200,78229140,9130,9110,9130,9110,663
20230711,102100,72183870,9110,9110,9110,9110,0
20230711,102000,72183870,9110,9110,9110,9110,10
20230711,101900,72092770,9110,9080,9110,9080,192
20230711,101800,70349360,9130,9130,9130,9130,0
20230711,101700,70349360,9130,9130,9130,9130,0
20230711,101600,70349360,9130,9110,9130,9080,1310
20230711,101500,58433150,9130,9130,9130,9130,0
20230711,101400,58433150,9130,9130,9130,9130,0
20230711,101300,58433150,9130,9130,9130,9130,0
20230711,101200,58433150,9130,9130,9130,9130,0
20230711,101100,58433150,9130,9130,9130,9130,1
20230711,101000,58424020,9100,9100,9100,9100,173
20230711,100900,56849720,9130,9130,9130,9130,3
20230711,100800,56822330,9130,9130,9130,9130,2
20230711,100700,56804070,9100,9130,9130,9100,108
20230711,100600,55821150,9100,9120,9120,9100,270
20230711,100500,53364120,9130,9130,9130,9130,0
20230711,100400,53364120,9130,9130,9130,9130,0
20230711,100300,53364120,9130,9130,9130,9130,0
20230711,100200,53364120,9130,9130,9130,9130,0
20230711,100100,53364120,9130,9130,9130,9130,0
20230711,100000,53364120,9130,9100,9130,9100,6
20230711,095900,53309460,9130,9130,9130,9130,10
20230711,095800,53218160,9130,9130,9130,9130,0
20230711,095700,53218160,9130,9130,9130,9130,0
20230711,095600,53218160,9130,9110,9130,9110,147
20230711,095500,51878970,9130,9110,9130,9110,240
20230711,095400,49692530,9130,9110,9130,9110,31
20230711,095300,49410100,9130,9130,9130,9130,0
20230711,095200,49410100,9130,9130,9130,9130,5
20230711,095100,49364450,9130,9120,9130,9120,184
20230711,095000,47686340,9130,9130,9130,9130,0
20230711,094900,47686340,9130,9130,9130,9120,22
20230711,094800,47485680,9120,9120,9130,9120,202
20230711,094700,45643410,9130,9130,9130,9130,5
20230711,094600,45597760,9190,9190,9190,9190,0
20230711,094500,45597760,9190,9190,9190,9190,0
20230711,094400,45597760,9190,9190,9190,9190,0
20230711,094300,45597760,9190,9190,9190,9190,5
20230711,094200,45551810,9190,9190,9190,9140,58
20230711,094100,45021590,9180,9160,9180,9130,303
20230711,094000,42253020,9180,9180,9180,9180,1
20230711,093900,42243840,9170,9180,9180,9170,2
20230711,093800,42225490,9190,9180,9190,9180,2
20230711,093700,42207120,9180,9180,9180,9180,6
20230711,093600,42152040,9190,9180,9190,9180,154
20230711,093500,40736800,9190,9150,9190,9150,56
20230711,093400,40223740,9160,9160,9160,9160,0
20230711,093300,40223740,9160,9160,9160,9160,0
20230711,093200,40223740,9160,9110,9160,9110,31
20230711,093100,39940620,9130,9130,9130,9120,221
20230711,093000,37924490,9130,9110,9130,9100,436
20230711,092900,33956760,9130,9130,9130,9130,0
20230711,092800,33956760,9130,9130,9130,9130,0
20230711,092700,33956760,9130,9130,9130,9130,43
20230711,092600,33564170,9130,9130,9130,9130,4
20230711,092500,33527650,9130,9110,9150,9110,204
20230711,092400,31669070,9110,9160,9160,9110,506
20230711,092300,27058710,9160,9150,9160,9150,5
20230711,092200,27012950,9150,9150,9150,9150,1
20230711,092100,27003800,9150,9150,9150,9150,5
20230711,092000,26958050,9160,9140,9160,9140,9
20230711,091900,26875690,9140,9110,9140,9110,724
20230711,091800,20279300,9110,9110,9110,9110,2
20230711,091700,20261080,9110,9110,9110,9110,2
20230711,091600,20242860,9110,9110,9110,9110,3
20230711,091500,20215530,9080,9110,9110,9080,488
20230711,091400,15783020,9110,9110,9110,9110,1
20230711,091300,15773910,9110,9110,9110,9110,6
20230711,091200,15719250,9110,9110,9110,9110,1
20230711,091100,15710140,9110,9110,9110,9110,11
20230711,091000,15609930,9110,9090,9110,9090,26
20230711,090900,15373350,9070,9060,9090,9060,69
20230711,090800,14747640,9060,9160,9160,9020,216
20230711,090700,12794480,9170,9080,9170,9010,860
20230711,090600,5015310,9170,9140,9170,9080,201
20230711,090500,3183700,9200,9200,9200,9200,1
20230711,090400,3174500,9210,9200,9210,9200,65
20230711,090300,2575890,9220,9140,9220,9140,54
20230711,090200,2082050,9210,9200,9210,9200,11
20230711,090100,1980840,9200,9130,9200,9130,35
20230711,090000,1660940,9220,9120,9220,9120,172