KissMeData/219420/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202000,444774830,6230,6230,6230,6230,819
20230711,201900,444774830,6230,6230,6230,6230,0
20230711,201800,444774830,6230,6230,6230,6230,0
20230711,201700,444774830,6230,6230,6230,6230,0
20230711,201600,444774830,6230,6230,6230,6230,0
20230711,201500,444774830,6230,6230,6230,6230,0
20230711,201400,444774830,6230,6230,6230,6230,0
20230711,201300,444774830,6230,6230,6230,6230,0
20230711,201200,444774830,6230,6230,6230,6230,0
20230711,201100,444774830,6230,6230,6230,6230,0
20230711,201000,444774830,6230,6230,6230,6230,0
20230711,200900,444774830,6230,6230,6230,6230,0
20230711,200800,444774830,6230,6230,6230,6230,0
20230711,200700,444774830,6230,6230,6230,6230,0
20230711,200600,444774830,6230,6230,6230,6230,0
20230711,200500,444774830,6230,6230,6230,6230,0
20230711,200400,444774830,6230,6230,6230,6230,0
20230711,200300,444774830,6230,6230,6230,6230,0
20230711,200200,444774830,6230,6230,6230,6230,0
20230711,200100,444774830,6230,6230,6230,6230,0
20230711,200000,444774830,6230,6230,6230,6230,0
20230711,195900,444774830,6230,6230,6230,6230,0
20230711,195800,444774830,6230,6230,6230,6230,0
20230711,195700,444774830,6230,6230,6230,6230,0
20230711,195600,444774830,6230,6230,6230,6230,0
20230711,195500,444774830,6230,6230,6230,6230,0
20230711,195400,444774830,6230,6230,6230,6230,0
20230711,195300,444774830,6230,6230,6230,6230,0
20230711,195200,444774830,6230,6230,6230,6230,0
20230711,195100,444774830,6230,6230,6230,6230,0
20230711,195000,444774830,6230,6230,6230,6230,819
20230711,194900,444774830,6230,6230,6230,6230,0
20230711,194800,444774830,6230,6230,6230,6230,0
20230711,194700,444774830,6230,6230,6230,6230,0
20230711,194600,444774830,6230,6230,6230,6230,0
20230711,194500,444774830,6230,6230,6230,6230,0
20230711,194400,444774830,6230,6230,6230,6230,0
20230711,194300,444774830,6230,6230,6230,6230,0
20230711,194200,444774830,6230,6230,6230,6230,0
20230711,194100,444774830,6230,6230,6230,6230,0
20230711,194000,444774830,6230,6230,6230,6230,0
20230711,193900,444774830,6230,6230,6230,6230,0
20230711,193800,444774830,6230,6230,6230,6230,0
20230711,193700,444774830,6230,6230,6230,6230,0
20230711,193600,444774830,6230,6230,6230,6230,0
20230711,193500,444774830,6230,6230,6230,6230,0
20230711,193400,444774830,6230,6230,6230,6230,0
20230711,193300,444774830,6230,6230,6230,6230,0
20230711,193200,444774830,6230,6230,6230,6230,0
20230711,193100,444774830,6230,6230,6230,6230,0
20230711,193000,444774830,6230,6230,6230,6230,0
20230711,192900,444774830,6230,6230,6230,6230,0
20230711,192800,444774830,6230,6230,6230,6230,0
20230711,192700,444774830,6230,6230,6230,6230,0
20230711,192600,444774830,6230,6230,6230,6230,0
20230711,192500,444774830,6230,6230,6230,6230,0
20230711,192400,444774830,6230,6230,6230,6230,0
20230711,192300,444774830,6230,6230,6230,6230,0
20230711,192200,444774830,6230,6230,6230,6230,0
20230711,192100,444774830,6230,6230,6230,6230,0
20230711,192000,444774830,6230,6230,6230,6230,819
20230711,191900,444774830,6230,6230,6230,6230,0
20230711,191800,444774830,6230,6230,6230,6230,0
20230711,191700,444774830,6230,6230,6230,6230,0
20230711,191600,444774830,6230,6230,6230,6230,0
20230711,191500,444774830,6230,6230,6230,6230,0
20230711,191400,444774830,6230,6230,6230,6230,0
20230711,191300,444774830,6230,6230,6230,6230,0
20230711,191200,444774830,6230,6230,6230,6230,0
20230711,191100,444774830,6230,6230,6230,6230,0
20230711,191000,444774830,6230,6230,6230,6230,0
20230711,190900,444774830,6230,6230,6230,6230,0
20230711,190800,444774830,6230,6230,6230,6230,0
20230711,190700,444774830,6230,6230,6230,6230,0
20230711,190600,444774830,6230,6230,6230,6230,0
20230711,190500,444774830,6230,6230,6230,6230,0
20230711,190400,444774830,6230,6230,6230,6230,0
20230711,190300,444774830,6230,6230,6230,6230,0
20230711,190200,444774830,6230,6230,6230,6230,0
20230711,190100,444774830,6230,6230,6230,6230,0
20230711,190000,444774830,6230,6230,6230,6230,0
20230711,185900,444774830,6230,6230,6230,6230,0
20230711,185800,444774830,6230,6230,6230,6230,0
20230711,185700,444774830,6230,6230,6230,6230,0
20230711,185600,444774830,6230,6230,6230,6230,0
20230711,185500,444774830,6230,6230,6230,6230,0
20230711,185400,444774830,6230,6230,6230,6230,0
20230711,185300,444774830,6230,6230,6230,6230,0
20230711,185200,444774830,6230,6230,6230,6230,0
20230711,185100,444774830,6230,6230,6230,6230,0
20230711,185000,444774830,6230,6230,6230,6230,819
20230711,184900,444774830,6230,6230,6230,6230,0
20230711,184800,444774830,6230,6230,6230,6230,0
20230711,184700,444774830,6230,6230,6230,6230,0
20230711,184600,444774830,6230,6230,6230,6230,0
20230711,184500,444774830,6230,6230,6230,6230,0
20230711,184400,444774830,6230,6230,6230,6230,0
20230711,184300,444774830,6230,6230,6230,6230,0
20230711,184200,444774830,6230,6230,6230,6230,0
20230711,184100,444774830,6230,6230,6230,6230,0
20230711,184000,444774830,6230,6230,6230,6230,0
20230711,183900,444774830,6230,6230,6230,6230,0
20230711,183800,444774830,6230,6230,6230,6230,0
20230711,183700,444774830,6230,6230,6230,6230,0
20230711,183600,444774830,6230,6230,6230,6230,0
20230711,183500,444774830,6230,6230,6230,6230,0
20230711,183400,444774830,6230,6230,6230,6230,0
20230711,183300,444774830,6230,6230,6230,6230,0
20230711,183200,444774830,6230,6230,6230,6230,0
20230711,183100,444774830,6230,6230,6230,6230,0
20230711,183000,444774830,6230,6230,6230,6230,0
20230711,182900,444774830,6230,6230,6230,6230,0
20230711,182800,444774830,6230,6230,6230,6230,0
20230711,182700,444774830,6230,6230,6230,6230,0
20230711,182600,444774830,6230,6230,6230,6230,0
20230711,182500,444774830,6230,6230,6230,6230,0
20230711,182400,444774830,6230,6230,6230,6230,0
20230711,182300,444774830,6230,6230,6230,6230,0
20230711,182200,444774830,6230,6230,6230,6230,0
20230711,182100,444774830,6230,6230,6230,6230,0
20230711,182000,444774830,6230,6230,6230,6230,819
20230711,181900,444774830,6230,6230,6230,6230,0
20230711,181800,444774830,6230,6230,6230,6230,0
20230711,181700,444774830,6230,6230,6230,6230,0
20230711,181600,444774830,6230,6230,6230,6230,0
20230711,181500,444774830,6230,6230,6230,6230,0
20230711,181400,444774830,6230,6230,6230,6230,0
20230711,181300,444774830,6230,6230,6230,6230,0
20230711,181200,444774830,6230,6230,6230,6230,0
20230711,181100,444774830,6230,6230,6230,6230,0
20230711,181000,444774830,6230,6230,6230,6230,0
20230711,180900,444774830,6230,6230,6230,6230,0
20230711,180800,444774830,6230,6230,6230,6230,0
20230711,180700,444774830,6230,6230,6230,6230,0
20230711,180600,444774830,6230,6230,6230,6230,0
20230711,180500,444774830,6230,6230,6230,6230,0
20230711,180400,444774830,6230,6230,6230,6230,0
20230711,180300,444774830,6230,6230,6230,6230,0
20230711,180200,444774830,6230,6230,6230,6230,0
20230711,180100,444774830,6230,6230,6230,6230,0
20230711,180000,444774830,6230,6230,6230,6230,0
20230711,175900,444774830,6230,6230,6230,6230,0
20230711,175800,444774830,6230,6230,6230,6230,0
20230711,175700,444774830,6230,6230,6230,6230,0
20230711,175600,444774830,6230,6230,6230,6230,0
20230711,175500,444774830,6230,6230,6230,6230,0
20230711,175400,444774830,6230,6230,6230,6230,0
20230711,175300,444774830,6230,6230,6230,6230,0
20230711,175200,444774830,6230,6230,6230,6230,0
20230711,175100,444774830,6230,6230,6230,6230,0
20230711,175000,444774830,6230,6230,6230,6230,819
20230711,174900,444774830,6230,6230,6230,6230,0
20230711,174800,444774830,6230,6230,6230,6230,0
20230711,174700,444774830,6230,6230,6230,6230,0
20230711,174600,444774830,6230,6230,6230,6230,0
20230711,174500,444774830,6230,6230,6230,6230,0
20230711,174400,444774830,6230,6230,6230,6230,0
20230711,174300,444774830,6230,6230,6230,6230,0
20230711,174200,444774830,6230,6230,6230,6230,0
20230711,174100,444774830,6230,6230,6230,6230,0
20230711,174000,444774830,6230,6230,6230,6230,0
20230711,173900,444774830,6230,6230,6230,6230,0
20230711,173800,444774830,6230,6230,6230,6230,0
20230711,173700,444774830,6230,6230,6230,6230,0
20230711,173600,444774830,6230,6230,6230,6230,0
20230711,173500,444774830,6230,6230,6230,6230,0
20230711,173400,444774830,6230,6230,6230,6230,0
20230711,173300,444774830,6230,6230,6230,6230,0
20230711,173200,444774830,6230,6230,6230,6230,0
20230711,173100,444774830,6230,6230,6230,6230,0
20230711,173000,444774830,6230,6230,6230,6230,0
20230711,172900,444774830,6230,6230,6230,6230,0
20230711,172800,444774830,6230,6230,6230,6230,0
20230711,172700,444774830,6230,6230,6230,6230,0
20230711,172600,444774830,6230,6230,6230,6230,0
20230711,172500,444774830,6230,6230,6230,6230,0
20230711,172400,444774830,6230,6230,6230,6230,0
20230711,172300,444774830,6230,6230,6230,6230,0
20230711,172200,444774830,6230,6230,6230,6230,0
20230711,172100,444774830,6230,6230,6230,6230,0
20230711,172000,444774830,6230,6230,6230,6230,819
20230711,171900,444774830,6230,6230,6230,6230,0
20230711,171800,444774830,6230,6230,6230,6230,0
20230711,171700,444774830,6230,6230,6230,6230,0
20230711,171600,444774830,6230,6230,6230,6230,0
20230711,171500,444774830,6230,6230,6230,6230,0
20230711,171400,444774830,6230,6230,6230,6230,0
20230711,171300,444774830,6230,6230,6230,6230,0
20230711,171200,444774830,6230,6230,6230,6230,0
20230711,171100,444774830,6230,6230,6230,6230,0
20230711,171000,444774830,6230,6230,6230,6230,0
20230711,170900,444774830,6230,6230,6230,6230,0
20230711,170800,444774830,6230,6230,6230,6230,0
20230711,170700,444774830,6230,6230,6230,6230,0
20230711,170600,444774830,6230,6230,6230,6230,0
20230711,170500,444774830,6230,6230,6230,6230,0
20230711,170400,444774830,6230,6230,6230,6230,0
20230711,170300,444774830,6230,6230,6230,6230,0
20230711,170200,444774830,6230,6230,6230,6230,0
20230711,170100,444774830,6230,6230,6230,6230,0
20230711,170000,444774830,6230,6230,6230,6230,0
20230711,165900,444774830,6230,6230,6230,6230,0
20230711,165800,444774830,6230,6230,6230,6230,0
20230711,165700,444774830,6230,6230,6230,6230,0
20230711,165600,444774830,6230,6230,6230,6230,0
20230711,165500,444774830,6230,6230,6230,6230,0
20230711,165400,444774830,6230,6230,6230,6230,0
20230711,165300,444774830,6230,6230,6230,6230,0
20230711,165200,444774830,6230,6230,6230,6230,0
20230711,165100,444774830,6230,6230,6230,6230,0
20230711,165000,444774830,6230,6230,6230,6230,819
20230711,164900,444774830,6230,6230,6230,6230,0
20230711,164800,444774830,6230,6230,6230,6230,0
20230711,164700,444774830,6230,6230,6230,6230,0
20230711,164600,444774830,6230,6230,6230,6230,0
20230711,164500,444774830,6230,6230,6230,6230,0
20230711,164400,444774830,6230,6230,6230,6230,0
20230711,164300,444774830,6230,6230,6230,6230,0
20230711,164200,444774830,6230,6230,6230,6230,0
20230711,164100,444774830,6230,6230,6230,6230,0
20230711,164000,444774830,6230,6230,6230,6230,0
20230711,163900,444774830,6230,6230,6230,6230,0
20230711,163800,444774830,6230,6230,6230,6230,0
20230711,163700,444774830,6230,6230,6230,6230,0
20230711,163600,444774830,6230,6230,6230,6230,0
20230711,163500,444774830,6230,6230,6230,6230,0
20230711,163400,444774830,6230,6230,6230,6230,0
20230711,163300,444774830,6230,6230,6230,6230,0
20230711,163200,444774830,6230,6230,6230,6230,0
20230711,163100,444774830,6230,6230,6230,6230,0
20230711,163000,444774830,6230,6230,6230,6230,0
20230711,162900,444774830,6230,6230,6230,6230,0
20230711,162800,444774830,6230,6230,6230,6230,0
20230711,162700,444774830,6230,6230,6230,6230,0
20230711,162600,444774830,6230,6230,6230,6230,0
20230711,162500,444774830,6230,6230,6230,6230,0
20230711,162400,444774830,6230,6230,6230,6230,0
20230711,162300,444774830,6230,6230,6230,6230,0
20230711,162200,444774830,6230,6230,6230,6230,0
20230711,162100,444774830,6230,6230,6230,6230,0
20230711,162000,444774830,6230,6230,6230,6230,819
20230711,161900,444774830,6230,6230,6230,6230,0
20230711,161800,444774830,6230,6230,6230,6230,0
20230711,161700,444774830,6230,6230,6230,6230,0
20230711,161600,444774830,6230,6230,6230,6230,0
20230711,161500,444774830,6230,6230,6230,6230,0
20230711,161400,444774830,6230,6230,6230,6230,0
20230711,161300,444774830,6230,6230,6230,6230,0
20230711,161200,444774830,6230,6230,6230,6230,0
20230711,161100,444774830,6230,6230,6230,6230,0
20230711,161000,444774830,6230,6230,6230,6230,0
20230711,160900,444774830,6230,6230,6230,6230,0
20230711,160800,444774830,6230,6230,6230,6230,0
20230711,160700,444774830,6230,6230,6230,6230,0
20230711,160600,444774830,6230,6230,6230,6230,0
20230711,160500,444774830,6230,6230,6230,6230,0
20230711,160400,444774830,6230,6230,6230,6230,0
20230711,160300,444774830,6230,6230,6230,6230,0
20230711,160200,444774830,6230,6230,6230,6230,0
20230711,160100,444774830,6230,6230,6230,6230,0
20230711,160000,444774830,6230,6230,6230,6230,0
20230711,155900,444774830,6230,6230,6230,6230,0
20230711,155800,444774830,6230,6230,6230,6230,0
20230711,155700,444774830,6230,6230,6230,6230,0
20230711,155600,444774830,6230,6230,6230,6230,0
20230711,155500,444774830,6230,6230,6230,6230,0
20230711,155400,444774830,6230,6230,6230,6230,0
20230711,155300,444774830,6230,6230,6230,6230,0
20230711,155200,444774830,6230,6230,6230,6230,0
20230711,155100,444774830,6230,6230,6230,6230,0
20230711,155000,444774830,6230,6230,6230,6230,819
20230711,154900,444774830,6230,6230,6230,6230,0
20230711,154800,444774830,6230,6230,6230,6230,0
20230711,154700,444774830,6230,6230,6230,6230,0
20230711,154600,444774830,6230,6230,6230,6230,0
20230711,154500,444774830,6230,6230,6230,6230,0
20230711,154400,444774830,6230,6230,6230,6230,0
20230711,154300,444774830,6230,6230,6230,6230,0
20230711,154200,444774830,6230,6230,6230,6230,0
20230711,154100,444774830,6230,6230,6230,6230,0
20230711,154000,444774830,6230,6230,6230,6230,0
20230711,153900,444774830,6230,6230,6230,6230,0
20230711,153800,444774830,6230,6230,6230,6230,0
20230711,153700,444774830,6230,6230,6230,6230,0
20230711,153600,444774830,6230,6230,6230,6230,0
20230711,153500,444774830,6230,6230,6230,6230,0
20230711,153400,444774830,6230,6230,6230,6230,0
20230711,153300,444774830,6230,6230,6230,6230,0
20230711,153200,444774830,6230,6230,6230,6230,0
20230711,153100,444774830,6230,6230,6230,6230,0
20230711,153000,444774830,6230,6230,6230,6230,819
20230711,152900,439672460,6220,6220,6220,6220,0
20230711,152800,439672460,6220,6220,6220,6220,0
20230711,152700,439672460,6220,6220,6220,6220,0
20230711,152600,439672460,6220,6220,6220,6220,0
20230711,152500,439672460,6220,6220,6220,6220,0
20230711,152400,439672460,6220,6220,6220,6220,0
20230711,152300,439672460,6220,6220,6220,6220,0
20230711,152200,439672460,6220,6220,6220,6220,0
20230711,152100,439672460,6220,6220,6220,6220,0
20230711,152000,439672460,6220,6220,6220,6220,0
20230711,151900,439672460,6220,6220,6220,6220,0
20230711,151800,439672460,6220,6210,6220,6210,63
20230711,151700,439280870,6220,6210,6220,6200,72
20230711,151600,438833730,6200,6200,6200,6200,9
20230711,151500,438777930,6200,6200,6200,6200,0
20230711,151400,438777930,6200,6200,6200,6200,190
20230711,151300,437599930,6200,6200,6200,6190,562
20230711,151200,434115990,6200,6190,6200,6190,37
20230711,151100,433886640,6200,6200,6200,6200,6
20230711,151000,433849440,6200,6200,6200,6200,0
20230711,150900,433849440,6200,6200,6200,6200,1
20230711,150800,433843240,6210,6210,6210,6210,0
20230711,150700,433843240,6210,6210,6210,6210,0
20230711,150600,433843240,6210,6200,6210,6200,4
20230711,150500,433818430,6200,6190,6200,6190,1074
20230711,150400,427169510,6190,6200,6200,6190,13
20230711,150300,427088920,6210,6190,6210,6190,215
20230711,150200,425757570,6200,6200,6200,6200,1
20230711,150100,425751370,6200,6200,6200,6200,0
20230711,150000,425751370,6200,6190,6200,6190,210
20230711,145900,424451340,6190,6190,6190,6190,10
20230711,145800,424389440,6190,6180,6190,6180,2000
20230711,145700,412009980,6180,6180,6180,6180,4
20230711,145600,411985260,6170,6170,6170,6170,0
20230711,145500,411985260,6170,6170,6170,6170,0
20230711,145400,411985260,6170,6170,6170,6170,1001
20230711,145300,405809090,6170,6170,6170,6170,0
20230711,145200,405809090,6170,6170,6170,6170,2
20230711,145100,405796750,6170,6180,6180,6170,79
20230711,145000,405308550,6170,6170,6170,6170,0
20230711,144900,405308550,6170,6170,6170,6170,0
20230711,144800,405308550,6170,6170,6170,6170,0
20230711,144700,405308550,6170,6170,6170,6170,0
20230711,144600,405308550,6170,6170,6170,6170,0
20230711,144500,405308550,6170,6170,6170,6170,0
20230711,144400,405308550,6170,6170,6170,6170,2
20230711,144300,405296210,6190,6160,6190,6140,1000
20230711,144200,399126150,6160,6160,6160,6160,0
20230711,144100,399126150,6160,6160,6160,6160,0
20230711,144000,399126150,6160,6160,6160,6160,9
20230711,143900,399070710,6160,6160,6160,6160,0
20230711,143800,399070710,6160,6160,6160,6160,1
20230711,143700,399064550,6160,6160,6160,6160,0
20230711,143600,399064550,6160,6160,6160,6160,20
20230711,143500,398941350,6160,6160,6160,6160,0
20230711,143400,398941350,6160,6160,6160,6160,3
20230711,143300,398922870,6170,6160,6170,6160,100
20230711,143200,398306230,6160,6160,6160,6160,0
20230711,143100,398306230,6160,6160,6160,6160,0
20230711,143000,398306230,6160,6160,6160,6160,60
20230711,142900,397936630,6140,6140,6140,6140,0
20230711,142800,397936630,6140,6140,6140,6140,31
20230711,142700,397746290,6140,6140,6140,6140,1
20230711,142600,397740150,6140,6140,6140,6140,851
20230711,142500,392515010,6150,6150,6150,6150,0
20230711,142400,392515010,6150,6150,6150,6150,0
20230711,142300,392515010,6150,6150,6150,6150,0
20230711,142200,392515010,6150,6150,6150,6150,0
20230711,142100,392515010,6150,6150,6150,6150,0
20230711,142000,392515010,6150,6150,6150,6150,0
20230711,141900,392515010,6150,6150,6150,6150,35
20230711,141800,392299760,6160,6160,6160,6160,0
20230711,141700,392299760,6160,6160,6160,6160,26
20230711,141600,392139600,6150,6150,6150,6150,1
20230711,141500,392133450,6150,6150,6150,6150,9
20230711,141400,392078100,6180,6150,6180,6150,700
20230711,141300,387761360,6140,6140,6140,6140,4
20230711,141200,387736800,6150,6140,6150,6140,6
20230711,141100,387699950,6140,6150,6150,6140,109
20230711,141000,387030640,6150,6150,6150,6150,0
20230711,140900,387030640,6150,6150,6150,6150,6
20230711,140800,386993740,6140,6140,6140,6140,1
20230711,140700,386987600,6140,6140,6140,6140,1
20230711,140600,386981460,6140,6140,6140,6140,36
20230711,140500,386760420,6140,6140,6140,6140,1
20230711,140400,386754280,6150,6140,6160,6140,54
20230711,140300,386422060,6140,6140,6140,6140,0
20230711,140200,386422060,6140,6140,6140,6140,0
20230711,140100,386422060,6140,6140,6140,6140,0
20230711,140000,386422060,6140,6140,6140,6140,1
20230711,135900,386415920,6170,6150,6170,6150,100
20230711,135800,385799540,6140,6140,6140,6140,0
20230711,135700,385799540,6140,6140,6140,6140,12
20230711,135600,385725860,6130,6130,6130,6130,2
20230711,135500,385713600,6130,6130,6130,6130,0
20230711,135400,385713600,6130,6130,6130,6130,0
20230711,135300,385713600,6130,6130,6130,6130,1
20230711,135200,385707470,6170,6170,6170,6170,0
20230711,135100,385707470,6170,6170,6170,6170,0
20230711,135000,385707470,6170,6140,6170,6140,351
20230711,134900,383544300,6130,6130,6130,6130,0
20230711,134800,383544300,6130,6140,6140,6130,386
20230711,134700,381174390,6150,6130,6150,6130,85
20230711,134600,380652520,6130,6120,6130,6120,129
20230711,134500,379862360,6120,6110,6120,6110,4
20230711,134400,379837910,6120,6100,6120,6100,97
20230711,134300,379245530,6110,6110,6110,6110,2
20230711,134200,379233310,6140,6100,6160,6100,819
20230711,134100,374213580,6110,6110,6110,6100,184
20230711,134000,373091070,6110,6100,6110,6100,15
20230711,133900,372999550,6100,6100,6110,6090,211
20230711,133800,371712560,6110,6110,6110,6100,157
20230711,133700,370754830,6110,6100,6110,6100,207
20230711,133600,369490870,6100,6100,6100,6100,17
20230711,133500,369387170,6100,6090,6100,6090,149
20230711,133400,368479740,6090,6090,6090,6090,15
20230711,133300,368388390,6090,6080,6090,6080,849
20230711,133200,363218100,6090,6080,6090,6080,101
20230711,133100,362603750,6090,6070,6090,6070,680
20230711,133000,358470290,6070,6100,6100,6060,567
20230711,132900,355030850,6100,6100,6100,6070,1133
20230711,132800,348147720,6100,6090,6100,6080,109
20230711,132700,347484090,6090,6090,6090,6090,146
20230711,132600,346594950,6090,6070,6090,6020,7831
20230711,132500,299247800,6060,6080,6090,6060,8705
20230711,132400,246415250,6090,6120,6120,6090,1414
20230711,132300,237786570,6120,6110,6120,6110,251
20230711,132200,236250930,6110,6120,6120,6090,4043
20230711,132100,211612780,6120,6110,6120,6090,4803
20230711,132000,182334900,6100,6160,6170,6100,7145
20230711,131900,138682050,6120,6170,6170,6120,10136
20230711,131800,76445350,6160,6160,6160,6160,0
20230711,131700,76445350,6160,6160,6160,6160,0
20230711,131600,76445350,6160,6180,6190,6160,378
20230711,131500,74113000,6190,6220,6220,6190,2539
20230711,131400,58351470,6230,6230,6230,6230,0
20230711,131300,58351470,6230,6230,6230,6230,0
20230711,131200,58351470,6230,6230,6230,6230,0
20230711,131100,58351470,6230,6230,6230,6230,10
20230711,131000,58289170,6230,6230,6230,6230,0
20230711,130900,58289170,6230,6230,6230,6230,0
20230711,130800,58289170,6230,6230,6230,6230,0
20230711,130700,58289170,6230,6230,6230,6230,0
20230711,130600,58289170,6230,6230,6230,6230,0
20230711,130500,58289170,6230,6230,6230,6230,0
20230711,130400,58289170,6230,6230,6230,6230,0
20230711,130300,58289170,6230,6230,6230,6230,40
20230711,130200,58039970,6230,6230,6230,6230,10
20230711,130100,57977670,6230,6230,6230,6230,0
20230711,130000,57977670,6230,6230,6230,6230,0
20230711,125900,57977670,6230,6230,6230,6230,1
20230711,125800,57971440,6240,6240,6240,6240,0
20230711,125700,57971440,6240,6240,6240,6240,0
20230711,125600,57971440,6240,6240,6240,6240,3
20230711,125500,57952720,6230,6230,6230,6230,281
20230711,125400,56202090,6240,6240,6240,6240,4
20230711,125300,56177130,6240,6230,6240,6230,23
20230711,125200,56033830,6250,6250,6250,6250,2
20230711,125100,56021330,6250,6250,6250,6250,0
20230711,125000,56021330,6250,6250,6250,6250,0
20230711,124900,56021330,6250,6250,6250,6250,0
20230711,124800,56021330,6250,6250,6250,6250,0
20230711,124700,56021330,6250,6250,6250,6250,0
20230711,124600,56021330,6250,6250,6250,6250,0
20230711,124500,56021330,6250,6250,6250,6250,0
20230711,124400,56021330,6250,6250,6250,6250,0
20230711,124300,56021330,6250,6250,6250,6250,1
20230711,124200,56015080,6240,6240,6240,6240,200
20230711,124100,54767080,6250,6250,6250,6250,0
20230711,124000,54767080,6250,6250,6250,6250,0
20230711,123900,54767080,6250,6250,6250,6250,0
20230711,123800,54767080,6250,6250,6250,6250,0
20230711,123700,54767080,6250,6250,6250,6250,0
20230711,123600,54767080,6250,6250,6250,6250,0
20230711,123500,54767080,6250,6250,6250,6250,0
20230711,123400,54767080,6250,6250,6250,6250,0
20230711,123300,54767080,6250,6250,6250,6250,0
20230711,123200,54767080,6250,6240,6250,6240,11
20230711,123100,54698430,6250,6250,6250,6250,0
20230711,123000,54698430,6250,6250,6250,6250,3
20230711,122900,54679680,6230,6230,6230,6230,512
20230711,122800,51489920,6250,6250,6250,6250,0
20230711,122700,51489920,6250,6250,6250,6250,0
20230711,122600,51489920,6250,6250,6250,6250,0
20230711,122500,51489920,6250,6240,6250,6240,325
20230711,122400,49461870,6240,6240,6240,6240,0
20230711,122300,49461870,6240,6240,6240,6240,0
20230711,122200,49461870,6240,6240,6240,6240,0
20230711,122100,49461870,6240,6240,6240,6240,0
20230711,122000,49461870,6240,6240,6240,6240,0
20230711,121900,49461870,6240,6240,6240,6240,0
20230711,121800,49461870,6240,6240,6240,6240,0
20230711,121700,49461870,6240,6240,6240,6240,1
20230711,121600,49455630,6230,6230,6230,6230,0
20230711,121500,49455630,6230,6230,6230,6230,0
20230711,121400,49455630,6230,6230,6230,6230,0
20230711,121300,49455630,6230,6230,6230,6230,0
20230711,121200,49455630,6230,6230,6230,6230,3
20230711,121100,49436940,6230,6230,6230,6230,3
20230711,121000,49418250,6230,6230,6230,6230,100
20230711,120900,48795250,6230,6230,6230,6230,0
20230711,120800,48795250,6230,6230,6230,6230,0
20230711,120700,48795250,6230,6230,6230,6230,405
20230711,120600,46272100,6240,6240,6240,6240,10
20230711,120500,46209700,6240,6240,6240,6240,0
20230711,120400,46209700,6240,6240,6240,6240,0
20230711,120300,46209700,6240,6240,6240,6240,0
20230711,120200,46209700,6240,6240,6240,6240,0
20230711,120100,46209700,6240,6240,6240,6240,0
20230711,120000,46209700,6240,6240,6240,6240,10
20230711,115900,46147300,6240,6240,6240,6240,1
20230711,115800,46141060,6230,6230,6230,6230,0
20230711,115700,46141060,6230,6230,6230,6230,146
20230711,115600,45231480,6240,6240,6240,6240,0
20230711,115500,45231480,6240,6240,6240,6240,0
20230711,115400,45231480,6240,6240,6240,6240,1
20230711,115300,45225240,6240,6240,6240,6240,22
20230711,115200,45087960,6230,6230,6230,6230,0
20230711,115100,45087960,6230,6230,6230,6230,0
20230711,115000,45087960,6230,6230,6230,6230,0
20230711,114900,45087960,6230,6230,6230,6230,0
20230711,114800,45087960,6230,6230,6230,6230,0
20230711,114700,45087960,6230,6230,6230,6230,0
20230711,114600,45087960,6230,6230,6230,6230,0
20230711,114500,45087960,6230,6250,6260,6230,164
20230711,114400,44061880,6250,6250,6250,6250,0
20230711,114300,44061880,6250,6250,6250,6250,0
20230711,114200,44061880,6250,6250,6250,6250,0
20230711,114100,44061880,6250,6250,6250,6250,0
20230711,114000,44061880,6250,6250,6250,6250,0
20230711,113900,44061880,6250,6250,6250,6250,0
20230711,113800,44061880,6250,6250,6250,6250,0
20230711,113700,44061880,6250,6250,6250,6250,1
20230711,113600,44055630,6250,6250,6250,6250,0
20230711,113500,44055630,6250,6250,6250,6250,0
20230711,113400,44055630,6250,6250,6250,6250,1
20230711,113300,44049380,6220,6230,6230,6220,47
20230711,113200,43756810,6250,6250,6250,6250,0
20230711,113100,43756810,6250,6250,6250,6250,0
20230711,113000,43756810,6250,6250,6250,6250,0
20230711,112900,43756810,6250,6250,6250,6250,0
20230711,112800,43756810,6250,6250,6250,6250,0
20230711,112700,43756810,6250,6250,6250,6250,4
20230711,112600,43731810,6220,6220,6220,6220,0
20230711,112500,43731810,6220,6230,6230,6220,30
20230711,112400,43545200,6240,6240,6240,6240,0
20230711,112300,43545200,6240,6240,6240,6240,0
20230711,112200,43545200,6240,6240,6240,6240,65
20230711,112100,43139600,6250,6250,6250,6250,0
20230711,112000,43139600,6250,6250,6250,6250,0
20230711,111900,43139600,6250,6250,6250,6250,0
20230711,111800,43139600,6250,6250,6250,6250,0
20230711,111700,43139600,6250,6250,6250,6250,0
20230711,111600,43139600,6250,6250,6250,6250,0
20230711,111500,43139600,6250,6250,6250,6250,1
20230711,111400,43133350,6250,6250,6250,6250,0
20230711,111300,43133350,6250,6250,6250,6250,0
20230711,111200,43133350,6250,6250,6250,6250,92
20230711,111100,42558350,6250,6250,6250,6250,0
20230711,111000,42558350,6250,6260,6260,6250,20
20230711,110900,42433230,6260,6260,6260,6260,32
20230711,110800,42232910,6260,6260,6260,6260,0
20230711,110700,42232910,6260,6260,6260,6260,50
20230711,110600,41919910,6260,6250,6260,6250,88
20230711,110500,41369040,6240,6240,6240,6240,42
20230711,110400,41106960,6260,6250,6260,6250,595
20230711,110300,37388200,6240,6240,6240,6240,5
20230711,110200,37357000,6240,6240,6240,6240,1
20230711,110100,37350760,6240,6230,6240,6230,155
20230711,110000,36383570,6240,6230,6240,6230,28
20230711,105900,36208900,6230,6230,6230,6230,10
20230711,105800,36146600,6230,6230,6230,6230,100
20230711,105700,35523600,6220,6220,6220,6220,1
20230711,105600,35517380,6220,6220,6220,6220,15
20230711,105500,35424080,6220,6230,6230,6220,16
20230711,105400,35324480,6230,6230,6230,6230,416
20230711,105300,32732800,6250,6250,6250,6250,0
20230711,105200,32732800,6250,6250,6250,6250,0
20230711,105100,32732800,6250,6250,6250,6250,0
20230711,105000,32732800,6250,6250,6250,6250,0
20230711,104900,32732800,6250,6250,6250,6250,0
20230711,104800,32732800,6250,6230,6250,6230,312
20230711,104700,30787360,6220,6220,6220,6220,0
20230711,104600,30787360,6220,6250,6250,6220,66
20230711,104500,30375160,6220,6220,6220,6220,10
20230711,104400,30312960,6220,6220,6220,6220,0
20230711,104300,30312960,6220,6220,6220,6220,9
20230711,104200,30256980,6220,6220,6220,6220,0
20230711,104100,30256980,6220,6220,6220,6220,0
20230711,104000,30256980,6220,6220,6220,6220,0
20230711,103900,30256980,6220,6220,6220,6220,1010
20230711,103800,23974780,6220,6220,6220,6220,0
20230711,103700,23974780,6220,6220,6220,6220,58
20230711,103600,23614020,6250,6250,6250,6250,0
20230711,103500,23614020,6250,6250,6250,6250,0
20230711,103400,23614020,6250,6250,6250,6250,0
20230711,103300,23614020,6250,6250,6250,6250,0
20230711,103200,23614020,6250,6250,6250,6250,0
20230711,103100,23614020,6250,6250,6250,6250,0
20230711,103000,23614020,6250,6250,6250,6250,0
20230711,102900,23614020,6250,6250,6250,6250,0
20230711,102800,23614020,6250,6250,6250,6250,0
20230711,102700,23614020,6250,6250,6250,6250,0
20230711,102600,23614020,6250,6250,6250,6250,1
20230711,102500,23607770,6220,6220,6220,6220,38
20230711,102400,23371410,6220,6220,6220,6220,0
20230711,102300,23371410,6220,6220,6220,6220,51
20230711,102200,23054190,6230,6230,6230,6230,0
20230711,102100,23054190,6230,6230,6230,6230,672
20230711,102000,18867630,6250,6250,6250,6250,0
20230711,101900,18867630,6250,6250,6250,6250,0
20230711,101800,18867630,6250,6250,6250,6250,0
20230711,101700,18867630,6250,6250,6250,6250,1
20230711,101600,18861380,6230,6230,6230,6230,0
20230711,101500,18861380,6230,6230,6230,6230,0
20230711,101400,18861380,6230,6230,6230,6230,0
20230711,101300,18861380,6230,6230,6230,6230,13
20230711,101200,18780390,6240,6240,6240,6240,0
20230711,101100,18780390,6240,6240,6240,6240,0
20230711,101000,18780390,6240,6240,6240,6240,27
20230711,100900,18611910,6240,6240,6240,6240,372
20230711,100800,16290630,6250,6250,6250,6250,3
20230711,100700,16271880,6260,6260,6260,6260,0
20230711,100600,16271880,6260,6260,6260,6260,0
20230711,100500,16271880,6260,6250,6260,6250,3
20230711,100400,16253120,6250,6250,6250,6250,0
20230711,100300,16253120,6250,6250,6250,6250,0
20230711,100200,16253120,6250,6250,6250,6250,0
20230711,100100,16253120,6250,6250,6250,6250,0
20230711,100000,16253120,6250,6250,6250,6250,139
20230711,095900,15384370,6250,6260,6260,6250,2
20230711,095800,15371860,6260,6260,6260,6260,0
20230711,095700,15371860,6260,6260,6260,6260,0
20230711,095600,15371860,6260,6260,6260,6260,2
20230711,095500,15359340,6250,6250,6250,6250,0
20230711,095400,15359340,6250,6250,6250,6250,11
20230711,095300,15290590,6250,6250,6250,6250,0
20230711,095200,15290590,6250,6250,6250,6250,0
20230711,095100,15290590,6250,6250,6250,6250,0
20230711,095000,15290590,6250,6260,6260,6250,45
20230711,094900,15009180,6260,6260,6260,6260,10
20230711,094800,14946580,6260,6260,6260,6260,15
20230711,094700,14852680,6260,6260,6260,6260,0
20230711,094600,14852680,6260,6260,6260,6260,44
20230711,094500,14577240,6260,6260,6260,6260,20
20230711,094400,14452040,6260,6260,6260,6260,0
20230711,094300,14452040,6260,6260,6260,6260,0
20230711,094200,14452040,6260,6260,6260,6260,0
20230711,094100,14452040,6260,6260,6260,6260,24
20230711,094000,14301800,6260,6260,6260,6260,75
20230711,093900,13832300,6270,6270,6270,6270,0
20230711,093800,13832300,6270,6260,6270,6260,400
20230711,093700,11325880,6260,6260,6260,6260,1
20230711,093600,11319620,6270,6270,6270,6270,0
20230711,093500,11319620,6270,6270,6270,6270,0
20230711,093400,11319620,6270,6270,6270,6270,76
20230711,093300,10843100,6270,6260,6270,6260,6
20230711,093200,10805530,6270,6270,6270,6270,0
20230711,093100,10805530,6270,6260,6270,6260,10
20230711,093000,10742870,6270,6270,6270,6270,0
20230711,092900,10742870,6270,6270,6270,6270,0
20230711,092800,10742870,6270,6270,6270,6270,0
20230711,092700,10742870,6270,6240,6270,6240,55
20230711,092600,10399640,6240,6240,6240,6240,13
20230711,092500,10318520,6270,6270,6270,6270,0
20230711,092400,10318520,6270,6270,6270,6270,0
20230711,092300,10318520,6270,6270,6270,6270,0
20230711,092200,10318520,6270,6270,6270,6270,0
20230711,092100,10318520,6270,6270,6270,6270,0
20230711,092000,10318520,6270,6260,6270,6260,59
20230711,091900,9948910,6230,6230,6230,6230,300
20230711,091800,8079910,6270,6270,6270,6270,0
20230711,091700,8079910,6270,6270,6270,6270,0
20230711,091600,8079910,6270,6250,6270,6250,11
20230711,091500,8010960,6260,6260,6260,6260,31
20230711,091400,7816900,6270,6270,6270,6270,0
20230711,091300,7816900,6270,6270,6270,6270,0
20230711,091200,7816900,6270,6270,6270,6270,1
20230711,091100,7810630,6270,6260,6270,6240,218
20230711,091000,6449690,6260,6230,6260,6210,204
20230711,090900,5181570,6240,6240,6240,6240,400
20230711,090800,2685570,6230,6230,6230,6230,220
20230711,090700,1314970,6270,6270,6270,6270,10
20230711,090600,1252270,6270,6270,6270,6270,0
20230711,090500,1252270,6270,6270,6270,6270,0
20230711,090400,1252270,6270,6230,6270,6230,100
20230711,090300,629230,6230,6230,6230,6230,101
20230711,090200,0,6230,6230,6230,6230,0
20230711,090100,0,6230,6230,6230,6230,0
20230711,090000,0,6230,6230,6230,6230,0