KissMeData/083500/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194100,174908560,8700,8700,8700,8700,423
20230711,194000,174908560,8700,8700,8700,8700,0
20230711,193900,174908560,8700,8700,8700,8700,0
20230711,193800,174908560,8700,8700,8700,8700,0
20230711,193700,174908560,8700,8700,8700,8700,0
20230711,193600,174908560,8700,8700,8700,8700,0
20230711,193500,174908560,8700,8700,8700,8700,0
20230711,193400,174908560,8700,8700,8700,8700,0
20230711,193300,174908560,8700,8700,8700,8700,0
20230711,193200,174908560,8700,8700,8700,8700,0
20230711,193100,174908560,8700,8700,8700,8700,0
20230711,193000,174908560,8700,8700,8700,8700,0
20230711,192900,174908560,8700,8700,8700,8700,0
20230711,192800,174908560,8700,8700,8700,8700,0
20230711,192700,174908560,8700,8700,8700,8700,0
20230711,192600,174908560,8700,8700,8700,8700,0
20230711,192500,174908560,8700,8700,8700,8700,0
20230711,192400,174908560,8700,8700,8700,8700,0
20230711,192300,174908560,8700,8700,8700,8700,0
20230711,192200,174908560,8700,8700,8700,8700,0
20230711,192100,174908560,8700,8700,8700,8700,0
20230711,192000,174908560,8700,8700,8700,8700,0
20230711,191900,174908560,8700,8700,8700,8700,0
20230711,191800,174908560,8700,8700,8700,8700,0
20230711,191700,174908560,8700,8700,8700,8700,0
20230711,191600,174908560,8700,8700,8700,8700,0
20230711,191500,174908560,8700,8700,8700,8700,0
20230711,191400,174908560,8700,8700,8700,8700,0
20230711,191300,174908560,8700,8700,8700,8700,0
20230711,191200,174908560,8700,8700,8700,8700,0
20230711,191100,174908560,8700,8700,8700,8700,423
20230711,191000,174908560,8700,8700,8700,8700,0
20230711,190900,174908560,8700,8700,8700,8700,0
20230711,190800,174908560,8700,8700,8700,8700,0
20230711,190700,174908560,8700,8700,8700,8700,0
20230711,190600,174908560,8700,8700,8700,8700,0
20230711,190500,174908560,8700,8700,8700,8700,0
20230711,190400,174908560,8700,8700,8700,8700,0
20230711,190300,174908560,8700,8700,8700,8700,0
20230711,190200,174908560,8700,8700,8700,8700,0
20230711,190100,174908560,8700,8700,8700,8700,0
20230711,190000,174908560,8700,8700,8700,8700,0
20230711,185900,174908560,8700,8700,8700,8700,0
20230711,185800,174908560,8700,8700,8700,8700,0
20230711,185700,174908560,8700,8700,8700,8700,0
20230711,185600,174908560,8700,8700,8700,8700,0
20230711,185500,174908560,8700,8700,8700,8700,0
20230711,185400,174908560,8700,8700,8700,8700,0
20230711,185300,174908560,8700,8700,8700,8700,0
20230711,185200,174908560,8700,8700,8700,8700,0
20230711,185100,174908560,8700,8700,8700,8700,0
20230711,185000,174908560,8700,8700,8700,8700,0
20230711,184900,174908560,8700,8700,8700,8700,0
20230711,184800,174908560,8700,8700,8700,8700,0
20230711,184700,174908560,8700,8700,8700,8700,0
20230711,184600,174908560,8700,8700,8700,8700,0
20230711,184500,174908560,8700,8700,8700,8700,0
20230711,184400,174908560,8700,8700,8700,8700,0
20230711,184300,174908560,8700,8700,8700,8700,0
20230711,184200,174908560,8700,8700,8700,8700,0
20230711,184100,174908560,8700,8700,8700,8700,423
20230711,184000,174908560,8700,8700,8700,8700,0
20230711,183900,174908560,8700,8700,8700,8700,0
20230711,183800,174908560,8700,8700,8700,8700,0
20230711,183700,174908560,8700,8700,8700,8700,0
20230711,183600,174908560,8700,8700,8700,8700,0
20230711,183500,174908560,8700,8700,8700,8700,0
20230711,183400,174908560,8700,8700,8700,8700,0
20230711,183300,174908560,8700,8700,8700,8700,0
20230711,183200,174908560,8700,8700,8700,8700,0
20230711,183100,174908560,8700,8700,8700,8700,0
20230711,183000,174908560,8700,8700,8700,8700,0
20230711,182900,174908560,8700,8700,8700,8700,0
20230711,182800,174908560,8700,8700,8700,8700,0
20230711,182700,174908560,8700,8700,8700,8700,0
20230711,182600,174908560,8700,8700,8700,8700,0
20230711,182500,174908560,8700,8700,8700,8700,0
20230711,182400,174908560,8700,8700,8700,8700,0
20230711,182300,174908560,8700,8700,8700,8700,0
20230711,182200,174908560,8700,8700,8700,8700,0
20230711,182100,174908560,8700,8700,8700,8700,0
20230711,182000,174908560,8700,8700,8700,8700,0
20230711,181900,174908560,8700,8700,8700,8700,0
20230711,181800,174908560,8700,8700,8700,8700,0
20230711,181700,174908560,8700,8700,8700,8700,0
20230711,181600,174908560,8700,8700,8700,8700,0
20230711,181500,174908560,8700,8700,8700,8700,0
20230711,181400,174908560,8700,8700,8700,8700,0
20230711,181300,174908560,8700,8700,8700,8700,0
20230711,181200,174908560,8700,8700,8700,8700,0
20230711,181100,174908560,8700,8700,8700,8700,423
20230711,181000,174908560,8700,8700,8700,8700,0
20230711,180900,174908560,8700,8700,8700,8700,0
20230711,180800,174908560,8700,8700,8700,8700,0
20230711,180700,174908560,8700,8700,8700,8700,0
20230711,180600,174908560,8700,8700,8700,8700,0
20230711,180500,174908560,8700,8700,8700,8700,0
20230711,180400,174908560,8700,8700,8700,8700,0
20230711,180300,174908560,8700,8700,8700,8700,0
20230711,180200,174908560,8700,8700,8700,8700,0
20230711,180100,174908560,8700,8700,8700,8700,0
20230711,180000,174908560,8700,8700,8700,8700,0
20230711,175900,174908560,8700,8700,8700,8700,0
20230711,175800,174908560,8700,8700,8700,8700,0
20230711,175700,174908560,8700,8700,8700,8700,0
20230711,175600,174908560,8700,8700,8700,8700,0
20230711,175500,174908560,8700,8700,8700,8700,0
20230711,175400,174908560,8700,8700,8700,8700,0
20230711,175300,174908560,8700,8700,8700,8700,0
20230711,175200,174908560,8700,8700,8700,8700,0
20230711,175100,174908560,8700,8700,8700,8700,0
20230711,175000,174908560,8700,8700,8700,8700,0
20230711,174900,174908560,8700,8700,8700,8700,0
20230711,174800,174908560,8700,8700,8700,8700,0
20230711,174700,174908560,8700,8700,8700,8700,0
20230711,174600,174908560,8700,8700,8700,8700,0
20230711,174500,174908560,8700,8700,8700,8700,0
20230711,174400,174908560,8700,8700,8700,8700,0
20230711,174300,174908560,8700,8700,8700,8700,0
20230711,174200,174908560,8700,8700,8700,8700,0
20230711,174100,174908560,8700,8700,8700,8700,423
20230711,174000,174908560,8700,8700,8700,8700,0
20230711,173900,174908560,8700,8700,8700,8700,0
20230711,173800,174908560,8700,8700,8700,8700,0
20230711,173700,174908560,8700,8700,8700,8700,0
20230711,173600,174908560,8700,8700,8700,8700,0
20230711,173500,174908560,8700,8700,8700,8700,0
20230711,173400,174908560,8700,8700,8700,8700,0
20230711,173300,174908560,8700,8700,8700,8700,0
20230711,173200,174908560,8700,8700,8700,8700,0
20230711,173100,174908560,8700,8700,8700,8700,0
20230711,173000,174908560,8700,8700,8700,8700,0
20230711,172900,174908560,8700,8700,8700,8700,0
20230711,172800,174908560,8700,8700,8700,8700,0
20230711,172700,174908560,8700,8700,8700,8700,0
20230711,172600,174908560,8700,8700,8700,8700,0
20230711,172500,174908560,8700,8700,8700,8700,0
20230711,172400,174908560,8700,8700,8700,8700,0
20230711,172300,174908560,8700,8700,8700,8700,0
20230711,172200,174908560,8700,8700,8700,8700,0
20230711,172100,174908560,8700,8700,8700,8700,0
20230711,172000,174908560,8700,8700,8700,8700,0
20230711,171900,174908560,8700,8700,8700,8700,0
20230711,171800,174908560,8700,8700,8700,8700,0
20230711,171700,174908560,8700,8700,8700,8700,0
20230711,171600,174908560,8700,8700,8700,8700,0
20230711,171500,174908560,8700,8700,8700,8700,0
20230711,171400,174908560,8700,8700,8700,8700,0
20230711,171300,174908560,8700,8700,8700,8700,0
20230711,171200,174908560,8700,8700,8700,8700,0
20230711,171100,174908560,8700,8700,8700,8700,423
20230711,171000,174908560,8700,8700,8700,8700,0
20230711,170900,174908560,8700,8700,8700,8700,0
20230711,170800,174908560,8700,8700,8700,8700,0
20230711,170700,174908560,8700,8700,8700,8700,0
20230711,170600,174908560,8700,8700,8700,8700,0
20230711,170500,174908560,8700,8700,8700,8700,0
20230711,170400,174908560,8700,8700,8700,8700,0
20230711,170300,174908560,8700,8700,8700,8700,0
20230711,170200,174908560,8700,8700,8700,8700,0
20230711,170100,174908560,8700,8700,8700,8700,0
20230711,170000,174908560,8700,8700,8700,8700,0
20230711,165900,174908560,8700,8700,8700,8700,0
20230711,165800,174908560,8700,8700,8700,8700,0
20230711,165700,174908560,8700,8700,8700,8700,0
20230711,165600,174908560,8700,8700,8700,8700,0
20230711,165500,174908560,8700,8700,8700,8700,0
20230711,165400,174908560,8700,8700,8700,8700,0
20230711,165300,174908560,8700,8700,8700,8700,0
20230711,165200,174908560,8700,8700,8700,8700,0
20230711,165100,174908560,8700,8700,8700,8700,0
20230711,165000,174908560,8700,8700,8700,8700,0
20230711,164900,174908560,8700,8700,8700,8700,0
20230711,164800,174908560,8700,8700,8700,8700,0
20230711,164700,174908560,8700,8700,8700,8700,0
20230711,164600,174908560,8700,8700,8700,8700,0
20230711,164500,174908560,8700,8700,8700,8700,0
20230711,164400,174908560,8700,8700,8700,8700,0
20230711,164300,174908560,8700,8700,8700,8700,0
20230711,164200,174908560,8700,8700,8700,8700,0
20230711,164100,174908560,8700,8700,8700,8700,423
20230711,164000,174908560,8700,8700,8700,8700,0
20230711,163900,174908560,8700,8700,8700,8700,0
20230711,163800,174908560,8700,8700,8700,8700,0
20230711,163700,174908560,8700,8700,8700,8700,0
20230711,163600,174908560,8700,8700,8700,8700,0
20230711,163500,174908560,8700,8700,8700,8700,0
20230711,163400,174908560,8700,8700,8700,8700,0
20230711,163300,174908560,8700,8700,8700,8700,0
20230711,163200,174908560,8700,8700,8700,8700,0
20230711,163100,174908560,8700,8700,8700,8700,0
20230711,163000,174908560,8700,8700,8700,8700,0
20230711,162900,174908560,8700,8700,8700,8700,0
20230711,162800,174908560,8700,8700,8700,8700,0
20230711,162700,174908560,8700,8700,8700,8700,0
20230711,162600,174908560,8700,8700,8700,8700,0
20230711,162500,174908560,8700,8700,8700,8700,0
20230711,162400,174908560,8700,8700,8700,8700,0
20230711,162300,174908560,8700,8700,8700,8700,0
20230711,162200,174908560,8700,8700,8700,8700,0
20230711,162100,174908560,8700,8700,8700,8700,0
20230711,162000,174908560,8700,8700,8700,8700,0
20230711,161900,174908560,8700,8700,8700,8700,0
20230711,161800,174908560,8700,8700,8700,8700,0
20230711,161700,174908560,8700,8700,8700,8700,0
20230711,161600,174908560,8700,8700,8700,8700,0
20230711,161500,174908560,8700,8700,8700,8700,0
20230711,161400,174908560,8700,8700,8700,8700,0
20230711,161300,174908560,8700,8700,8700,8700,0
20230711,161200,174908560,8700,8700,8700,8700,0
20230711,161100,174908560,8700,8700,8700,8700,423
20230711,161000,174908560,8700,8700,8700,8700,0
20230711,160900,174908560,8700,8700,8700,8700,0
20230711,160800,174908560,8700,8700,8700,8700,0
20230711,160700,174908560,8700,8700,8700,8700,0
20230711,160600,174908560,8700,8700,8700,8700,0
20230711,160500,174908560,8700,8700,8700,8700,0
20230711,160400,174908560,8700,8700,8700,8700,0
20230711,160300,174908560,8700,8700,8700,8700,0
20230711,160200,174908560,8700,8700,8700,8700,0
20230711,160100,174908560,8700,8700,8700,8700,0
20230711,160000,174908560,8700,8700,8700,8700,0
20230711,155900,174908560,8700,8700,8700,8700,0
20230711,155800,174908560,8700,8700,8700,8700,0
20230711,155700,174908560,8700,8700,8700,8700,0
20230711,155600,174908560,8700,8700,8700,8700,0
20230711,155500,174908560,8700,8700,8700,8700,0
20230711,155400,174908560,8700,8700,8700,8700,0
20230711,155300,174908560,8700,8700,8700,8700,0
20230711,155200,174908560,8700,8700,8700,8700,0
20230711,155100,174908560,8700,8700,8700,8700,0
20230711,155000,174908560,8700,8700,8700,8700,0
20230711,154900,174908560,8700,8700,8700,8700,0
20230711,154800,174908560,8700,8700,8700,8700,0
20230711,154700,174908560,8700,8700,8700,8700,0
20230711,154600,174908560,8700,8700,8700,8700,0
20230711,154500,174908560,8700,8700,8700,8700,0
20230711,154400,174908560,8700,8700,8700,8700,0
20230711,154300,174908560,8700,8700,8700,8700,0
20230711,154200,174908560,8700,8700,8700,8700,0
20230711,154100,174908560,8700,8700,8700,8700,423
20230711,154000,174908560,8700,8700,8700,8700,0
20230711,153900,174908560,8700,8700,8700,8700,0
20230711,153800,174908560,8700,8700,8700,8700,0
20230711,153700,174908560,8700,8700,8700,8700,0
20230711,153600,174908560,8700,8700,8700,8700,0
20230711,153500,174908560,8700,8700,8700,8700,0
20230711,153400,174908560,8700,8700,8700,8700,0
20230711,153300,174908560,8700,8700,8700,8700,0
20230711,153200,174908560,8700,8700,8700,8700,0
20230711,153100,174908560,8700,8700,8700,8700,0
20230711,153000,174908560,8700,8700,8700,8700,423
20230711,152900,171228460,8670,8670,8670,8670,0
20230711,152800,171228460,8670,8670,8670,8670,0
20230711,152700,171228460,8670,8670,8670,8670,0
20230711,152600,171228460,8670,8670,8670,8670,0
20230711,152500,171228460,8670,8670,8670,8670,0
20230711,152400,171228460,8670,8670,8670,8670,0
20230711,152300,171228460,8670,8670,8670,8670,0
20230711,152200,171228460,8670,8670,8670,8670,0
20230711,152100,171228460,8670,8670,8670,8670,0
20230711,152000,171228460,8670,8670,8670,8670,0
20230711,151900,171228460,8670,8670,8670,8630,40
20230711,151800,170882840,8630,8630,8630,8630,0
20230711,151700,170882840,8630,8630,8670,8630,54
20230711,151600,170416020,8640,8640,8640,8640,0
20230711,151500,170416020,8640,8670,8670,8640,84
20230711,151400,169690230,8660,8670,8670,8660,15
20230711,151300,169560320,8660,8660,8660,8660,76
20230711,151200,168902160,8660,8660,8660,8660,1
20230711,151100,168893500,8670,8670,8670,8670,0
20230711,151000,168893500,8670,8660,8670,8660,29
20230711,150900,168642350,8660,8660,8660,8660,4
20230711,150800,168607710,8680,8680,8680,8680,1
20230711,150700,168599030,8680,8660,8680,8660,106
20230711,150600,167681050,8700,8700,8700,8700,0
20230711,150500,167681050,8700,8700,8700,8700,0
20230711,150400,167681050,8700,8700,8700,8700,0
20230711,150300,167681050,8700,8700,8700,8700,0
20230711,150200,167681050,8700,8700,8700,8700,0
20230711,150100,167681050,8700,8700,8700,8700,0
20230711,150000,167681050,8700,8700,8700,8700,0
20230711,145900,167681050,8700,8700,8700,8700,0
20230711,145800,167681050,8700,8700,8700,8700,0
20230711,145700,167681050,8700,8700,8700,8700,0
20230711,145600,167681050,8700,8700,8700,8700,0
20230711,145500,167681050,8700,8700,8700,8700,0
20230711,145400,167681050,8700,8700,8700,8700,0
20230711,145300,167681050,8700,8700,8700,8700,0
20230711,145200,167681050,8700,8700,8700,8700,0
20230711,145100,167681050,8700,8700,8700,8700,0
20230711,145000,167681050,8700,8700,8700,8700,0
20230711,144900,167681050,8700,8700,8700,8700,0
20230711,144800,167681050,8700,8700,8700,8700,0
20230711,144700,167681050,8700,8700,8700,8700,20
20230711,144600,167507050,8700,8700,8700,8700,0
20230711,144500,167507050,8700,8700,8700,8700,0
20230711,144400,167507050,8700,8700,8700,8700,1
20230711,144300,167498350,8640,8640,8640,8640,39
20230711,144200,167161390,8650,8650,8650,8650,0
20230711,144100,167161390,8650,8650,8650,8650,0
20230711,144000,167161390,8650,8650,8650,8650,0
20230711,143900,167161390,8650,8650,8650,8650,1000
20230711,143800,158511390,8660,8660,8660,8660,0
20230711,143700,158511390,8660,8680,8680,8660,2000
20230711,143600,141176800,8680,8680,8680,8680,0
20230711,143500,141176800,8680,8680,8680,8680,0
20230711,143400,141176800,8680,8680,8680,8680,1
20230711,143300,141168120,8670,8670,8670,8670,0
20230711,143200,141168120,8670,8680,8680,8670,165
20230711,143100,139737520,8670,8670,8680,8670,462
20230711,143000,135731870,8670,8670,8670,8670,0
20230711,142900,135731870,8670,8670,8670,8670,0
20230711,142800,135731870,8670,8670,8670,8670,0
20230711,142700,135731870,8670,8670,8670,8670,0
20230711,142600,135731870,8670,8670,8670,8670,0
20230711,142500,135731870,8670,8670,8670,8670,15
20230711,142400,135601820,8670,8670,8670,8670,0
20230711,142300,135601820,8670,8670,8670,8670,4
20230711,142200,135567140,8670,8670,8670,8670,106
20230711,142100,134648120,8660,8660,8660,8660,63
20230711,142000,134102540,8670,8670,8670,8670,6
20230711,141900,134050520,8670,8670,8670,8670,7
20230711,141800,133989830,8670,8670,8670,8670,15
20230711,141700,133859780,8670,8700,8700,8670,374
20230711,141600,130614040,8700,8700,8700,8700,10
20230711,141500,130527040,8700,8700,8700,8700,0
20230711,141400,130527040,8700,8700,8700,8700,0
20230711,141300,130527040,8700,8700,8700,8700,0
20230711,141200,130527040,8700,8700,8700,8700,0
20230711,141100,130527040,8700,8700,8700,8700,0
20230711,141000,130527040,8700,8700,8700,8700,56
20230711,140900,130039840,8700,8700,8700,8700,0
20230711,140800,130039840,8700,8700,8700,8700,0
20230711,140700,130039840,8700,8700,8700,8700,0
20230711,140600,130039840,8700,8700,8700,8700,0
20230711,140500,130039840,8700,8700,8700,8700,0
20230711,140400,130039840,8700,8700,8700,8700,0
20230711,140300,130039840,8700,8700,8700,8700,100
20230711,140200,129169840,8700,8700,8700,8700,0
20230711,140100,129169840,8700,8700,8700,8700,241
20230711,140000,127073140,8690,8690,8690,8690,0
20230711,135900,127073140,8690,8690,8690,8680,924
20230711,135800,119047240,8700,8700,8700,8700,0
20230711,135700,119047240,8700,8700,8700,8700,600
20230711,135600,113827240,8740,8740,8740,8740,0
20230711,135500,113827240,8740,8740,8740,8740,0
20230711,135400,113827240,8740,8720,8740,8700,1028
20230711,135300,104877150,8720,8730,8730,8720,570
20230711,135200,99903920,8740,8740,8740,8740,0
20230711,135100,99903920,8740,8740,8740,8740,0
20230711,135000,99903920,8740,8740,8740,8740,0
20230711,134900,99903920,8740,8740,8740,8740,169
20230711,134800,98426860,8740,8740,8740,8740,200
20230711,134700,96678860,8740,8740,8740,8740,75
20230711,134600,96023360,8770,8770,8770,8770,0
20230711,134500,96023360,8770,8770,8770,8770,0
20230711,134400,96023360,8770,8750,8770,8750,16
20230711,134300,95883340,8770,8770,8770,8770,0
20230711,134200,95883340,8770,8770,8770,8770,0
20230711,134100,95883340,8770,8770,8770,8770,0
20230711,134000,95883340,8770,8770,8770,8770,1
20230711,133900,95874570,8750,8750,8750,8750,0
20230711,133800,95874570,8750,8750,8750,8750,0
20230711,133700,95874570,8750,8770,8770,8750,43
20230711,133600,95497920,8770,8770,8770,8770,0
20230711,133500,95497920,8770,8770,8770,8770,0
20230711,133400,95497920,8770,8770,8770,8770,0
20230711,133300,95497920,8770,8770,8770,8770,0
20230711,133200,95497920,8770,8770,8770,8770,0
20230711,133100,95497920,8770,8770,8770,8770,45
20230711,133000,95103270,8770,8770,8770,8770,0
20230711,132900,95103270,8770,8770,8770,8770,0
20230711,132800,95103270,8770,8770,8770,8770,1
20230711,132700,95094500,8770,8770,8770,8770,0
20230711,132600,95094500,8770,8770,8770,8770,0
20230711,132500,95094500,8770,8770,8770,8770,0
20230711,132400,95094500,8770,8770,8770,8770,1
20230711,132300,95085730,8750,8750,8750,8750,0
20230711,132200,95085730,8750,8750,8750,8750,0
20230711,132100,95085730,8750,8750,8750,8750,0
20230711,132000,95085730,8750,8750,8750,8750,0
20230711,131900,95085730,8750,8750,8750,8750,1
20230711,131800,95076980,8740,8740,8740,8740,0
20230711,131700,95076980,8740,8740,8740,8740,0
20230711,131600,95076980,8740,8740,8740,8740,0
20230711,131500,95076980,8740,8740,8740,8740,0
20230711,131400,95076980,8740,8740,8740,8740,0
20230711,131300,95076980,8740,8740,8740,8740,0
20230711,131200,95076980,8740,8740,8740,8740,0
20230711,131100,95076980,8740,8740,8740,8740,0
20230711,131000,95076980,8740,8740,8740,8740,96
20230711,130900,94237940,8740,8740,8740,8740,10
20230711,130800,94150540,8750,8750,8750,8750,110
20230711,130700,93188040,8770,8770,8770,8770,0
20230711,130600,93188040,8770,8770,8770,8770,0
20230711,130500,93188040,8770,8770,8770,8770,0
20230711,130400,93188040,8770,8770,8770,8770,0
20230711,130300,93188040,8770,8770,8770,8770,0
20230711,130200,93188040,8770,8770,8770,8770,1
20230711,130100,93179270,8740,8740,8740,8740,0
20230711,130000,93179270,8740,8740,8740,8740,0
20230711,125900,93179270,8740,8740,8740,8740,0
20230711,125800,93179270,8740,8740,8740,8740,0
20230711,125700,93179270,8740,8740,8740,8740,0
20230711,125600,93179270,8740,8740,8740,8740,0
20230711,125500,93179270,8740,8740,8740,8740,0
20230711,125400,93179270,8740,8740,8740,8740,0
20230711,125300,93179270,8740,8740,8740,8740,74
20230711,125200,92532510,8740,8740,8740,8740,0
20230711,125100,92532510,8740,8740,8740,8740,0
20230711,125000,92532510,8740,8740,8740,8740,0
20230711,124900,92532510,8740,8740,8740,8740,0
20230711,124800,92532510,8740,8740,8740,8740,0
20230711,124700,92532510,8740,8740,8740,8740,1
20230711,124600,92523770,8770,8770,8770,8770,0
20230711,124500,92523770,8770,8770,8770,8770,0
20230711,124400,92523770,8770,8770,8770,8770,0
20230711,124300,92523770,8770,8770,8770,8770,0
20230711,124200,92523770,8770,8770,8770,8770,0
20230711,124100,92523770,8770,8770,8770,8770,0
20230711,124000,92523770,8770,8770,8770,8770,1
20230711,123900,92515000,8740,8740,8740,8740,0
20230711,123800,92515000,8740,8740,8740,8740,0
20230711,123700,92515000,8740,8760,8760,8740,141
20230711,123600,91279860,8760,8760,8760,8760,0
20230711,123500,91279860,8760,8760,8760,8760,0
20230711,123400,91279860,8760,8760,8760,8760,75
20230711,123300,90622860,8760,8760,8760,8760,6
20230711,123200,90570300,8760,8760,8760,8760,0
20230711,123100,90570300,8760,8760,8760,8760,0
20230711,123000,90570300,8760,8760,8760,8760,0
20230711,122900,90570300,8760,8760,8760,8760,202
20230711,122800,88800780,8770,8770,8770,8770,0
20230711,122700,88800780,8770,8770,8770,8770,10
20230711,122600,88713080,8770,8770,8770,8770,0
20230711,122500,88713080,8770,8770,8770,8770,0
20230711,122400,88713080,8770,8770,8770,8770,0
20230711,122300,88713080,8770,8770,8770,8770,0
20230711,122200,88713080,8770,8770,8770,8770,1
20230711,122100,88704310,8760,8760,8760,8760,0
20230711,122000,88704310,8760,8760,8760,8760,0
20230711,121900,88704310,8760,8760,8760,8760,0
20230711,121800,88704310,8760,8760,8760,8760,0
20230711,121700,88704310,8760,8760,8760,8760,0
20230711,121600,88704310,8760,8760,8760,8760,0
20230711,121500,88704310,8760,8760,8760,8760,0
20230711,121400,88704310,8760,8760,8760,8760,0
20230711,121300,88704310,8760,8760,8760,8760,269
20230711,121200,86347870,8780,8780,8780,8780,0
20230711,121100,86347870,8780,8780,8780,8780,0
20230711,121000,86347870,8780,8780,8780,8780,0
20230711,120900,86347870,8780,8780,8780,8780,0
20230711,120800,86347870,8780,8780,8780,8780,0
20230711,120700,86347870,8780,8780,8780,8780,0
20230711,120600,86347870,8780,8780,8780,8780,0
20230711,120500,86347870,8780,8780,8780,8780,0
20230711,120400,86347870,8780,8780,8780,8780,0
20230711,120300,86347870,8780,8780,8780,8780,0
20230711,120200,86347870,8780,8780,8780,8780,0
20230711,120100,86347870,8780,8780,8780,8780,0
20230711,120000,86347870,8780,8780,8780,8780,1
20230711,115900,86339090,8760,8760,8760,8760,0
20230711,115800,86339090,8760,8760,8760,8760,0
20230711,115700,86339090,8760,8760,8760,8760,0
20230711,115600,86339090,8760,8770,8770,8760,179
20230711,115500,84769830,8780,8780,8780,8780,43
20230711,115400,84392290,8780,8780,8780,8780,0
20230711,115300,84392290,8780,8780,8780,8780,0
20230711,115200,84392290,8780,8780,8780,8780,0
20230711,115100,84392290,8780,8780,8780,8780,0
20230711,115000,84392290,8780,8780,8780,8780,0
20230711,114900,84392290,8780,8780,8780,8780,0
20230711,114800,84392290,8780,8780,8780,8780,39
20230711,114700,84049870,8780,8780,8780,8780,0
20230711,114600,84049870,8780,8780,8780,8780,0
20230711,114500,84049870,8780,8780,8780,8780,0
20230711,114400,84049870,8780,8780,8780,8780,0
20230711,114300,84049870,8780,8780,8780,8780,2
20230711,114200,84032310,8780,8780,8780,8780,0
20230711,114100,84032310,8780,8780,8780,8780,0
20230711,114000,84032310,8780,8780,8780,8780,0
20230711,113900,84032310,8780,8780,8780,8780,0
20230711,113800,84032310,8780,8780,8780,8780,0
20230711,113700,84032310,8780,8780,8780,8780,0
20230711,113600,84032310,8780,8780,8780,8780,0
20230711,113500,84032310,8780,8780,8780,8780,0
20230711,113400,84032310,8780,8780,8780,8780,0
20230711,113300,84032310,8780,8780,8780,8770,1624
20230711,113200,69775880,8810,8810,8810,8810,342
20230711,113100,66762860,8830,8830,8830,8830,0
20230711,113000,66762860,8830,8830,8830,8830,0
20230711,112900,66762860,8830,8830,8830,8830,0
20230711,112800,66762860,8830,8830,8830,8830,0
20230711,112700,66762860,8830,8830,8830,8830,0
20230711,112600,66762860,8830,8830,8830,8830,0
20230711,112500,66762860,8830,8830,8830,8830,0
20230711,112400,66762860,8830,8830,8830,8830,0
20230711,112300,66762860,8830,8830,8830,8830,1
20230711,112200,66754030,8810,8810,8810,8810,0
20230711,112100,66754030,8810,8810,8810,8810,0
20230711,112000,66754030,8810,8810,8810,8810,269
20230711,111900,64384140,8840,8840,8840,8840,0
20230711,111800,64384140,8840,8840,8840,8840,0
20230711,111700,64384140,8840,8840,8840,8840,0
20230711,111600,64384140,8840,8820,8840,8820,66
20230711,111500,63802000,8820,8820,8820,8820,2
20230711,111400,63784360,8850,8850,8850,8850,0
20230711,111300,63784360,8850,8830,8850,8820,109
20230711,111200,62822870,8820,8820,8820,8820,0
20230711,111100,62822870,8820,8820,8820,8820,0
20230711,111000,62822870,8820,8820,8820,8820,153
20230711,110900,61473410,8810,8810,8810,8810,0
20230711,110800,61473410,8810,8810,8810,8810,0
20230711,110700,61473410,8810,8810,8810,8810,0
20230711,110600,61473410,8810,8810,8810,8810,0
20230711,110500,61473410,8810,8810,8810,8810,699
20230711,110400,55315220,8810,8790,8810,8780,636
20230711,110300,49731060,8810,8790,8810,8790,11
20230711,110200,49634350,8780,8780,8780,8780,145
20230711,110100,48361250,8780,8780,8780,8780,0
20230711,110000,48361250,8780,8780,8780,8780,1
20230711,105900,48352470,8770,8770,8770,8770,0
20230711,105800,48352470,8770,8770,8770,8770,0
20230711,105700,48352470,8770,8770,8770,8770,0
20230711,105600,48352470,8770,8770,8770,8770,203
20230711,105500,46572160,8770,8770,8770,8770,118
20230711,105400,45537300,8770,8770,8770,8770,0
20230711,105300,45537300,8770,8770,8770,8770,0
20230711,105200,45537300,8770,8770,8770,8770,1
20230711,105100,45528530,8760,8760,8760,8760,0
20230711,105000,45528530,8760,8760,8760,8760,0
20230711,104900,45528530,8760,8760,8760,8760,0
20230711,104800,45528530,8760,8760,8760,8760,0
20230711,104700,45528530,8760,8760,8760,8760,0
20230711,104600,45528530,8760,8760,8760,8760,0
20230711,104500,45528530,8760,8750,8760,8750,357
20230711,104400,42403110,8740,8740,8740,8740,0
20230711,104300,42403110,8740,8740,8740,8740,0
20230711,104200,42403110,8740,8740,8740,8740,0
20230711,104100,42403110,8740,8740,8740,8740,88
20230711,104000,41633990,8750,8750,8750,8750,0
20230711,103900,41633990,8750,8750,8750,8750,0
20230711,103800,41633990,8750,8750,8750,8750,0
20230711,103700,41633990,8750,8750,8750,8750,0
20230711,103600,41633990,8750,8750,8750,8750,0
20230711,103500,41633990,8750,8750,8750,8750,0
20230711,103400,41633990,8750,8750,8750,8750,0
20230711,103300,41633990,8750,8750,8750,8750,0
20230711,103200,41633990,8750,8750,8750,8750,2
20230711,103100,41616490,8750,8750,8750,8750,0
20230711,103000,41616490,8750,8750,8750,8750,0
20230711,102900,41616490,8750,8750,8750,8750,10
20230711,102800,41528990,8750,8750,8750,8750,0
20230711,102700,41528990,8750,8750,8750,8750,0
20230711,102600,41528990,8750,8750,8750,8750,0
20230711,102500,41528990,8750,8750,8750,8750,10
20230711,102400,41441490,8760,8760,8760,8760,0
20230711,102300,41441490,8760,8760,8760,8760,0
20230711,102200,41441490,8760,8760,8760,8760,10
20230711,102100,41353890,8760,8760,8760,8760,0
20230711,102000,41353890,8760,8760,8760,8760,0
20230711,101900,41353890,8760,8760,8760,8760,0
20230711,101800,41353890,8760,8760,8760,8760,0
20230711,101700,41353890,8760,8760,8760,8760,0
20230711,101600,41353890,8760,8760,8760,8760,0
20230711,101500,41353890,8760,8730,8760,8730,3
20230711,101400,41327670,8750,8750,8750,8750,0
20230711,101300,41327670,8750,8750,8750,8750,155
20230711,101200,39971420,8770,8770,8770,8770,0
20230711,101100,39971420,8770,8770,8770,8770,0
20230711,101000,39971420,8770,8770,8770,8770,10
20230711,100900,39883720,8770,8770,8770,8770,0
20230711,100800,39883720,8770,8770,8770,8770,0
20230711,100700,39883720,8770,8770,8770,8770,0
20230711,100600,39883720,8770,8770,8770,8770,1
20230711,100500,39874950,8760,8760,8760,8760,0
20230711,100400,39874950,8760,8760,8760,8760,0
20230711,100300,39874950,8760,8760,8760,8760,0
20230711,100200,39874950,8760,8760,8760,8760,0
20230711,100100,39874950,8760,8760,8760,8760,300
20230711,100000,37246950,8760,8760,8760,8760,1
20230711,095900,37238190,8780,8780,8780,8780,0
20230711,095800,37238190,8780,8780,8780,8780,0
20230711,095700,37238190,8780,8780,8780,8780,10
20230711,095600,37150390,8770,8770,8770,8770,150
20230711,095500,35834890,8780,8770,8780,8770,136
20230711,095400,34640960,8770,8770,8770,8770,19
20230711,095300,34474330,8760,8760,8760,8760,0
20230711,095200,34474330,8760,8760,8760,8760,0
20230711,095100,34474330,8760,8760,8760,8760,0
20230711,095000,34474330,8760,8760,8760,8760,50
20230711,094900,34036330,8760,8760,8760,8760,67
20230711,094800,33449410,8760,8760,8760,8760,0
20230711,094700,33449410,8760,8760,8760,8760,2
20230711,094600,33431890,8740,8740,8740,8740,0
20230711,094500,33431890,8740,8740,8740,8740,0
20230711,094400,33431890,8740,8740,8740,8740,130
20230711,094300,32295690,8760,8760,8760,8760,0
20230711,094200,32295690,8760,8760,8760,8760,0
20230711,094100,32295690,8760,8760,8760,8760,0
20230711,094000,32295690,8760,8760,8760,8760,0
20230711,093900,32295690,8760,8760,8760,8760,0
20230711,093800,32295690,8760,8760,8760,8760,0
20230711,093700,32295690,8760,8760,8760,8760,2
20230711,093600,32278170,8760,8760,8760,8760,0
20230711,093500,32278170,8760,8760,8760,8760,0
20230711,093400,32278170,8760,8760,8760,8760,0
20230711,093300,32278170,8760,8760,8760,8760,0
20230711,093200,32278170,8760,8760,8760,8760,1
20230711,093100,32269410,8740,8740,8740,8740,7
20230711,093000,32208230,8740,8740,8740,8740,392
20230711,092900,28782150,8730,8740,8740,8730,105
20230711,092800,27864500,8730,8730,8730,8730,40
20230711,092700,27515300,8730,8730,8730,8730,2
20230711,092600,27497840,8710,8750,8750,8710,204
20230711,092500,25717210,8760,8760,8760,8760,0
20230711,092400,25717210,8760,8760,8760,8760,1
20230711,092300,25708450,8780,8780,8780,8780,0
20230711,092200,25708450,8780,8780,8780,8780,1
20230711,092100,25699670,8770,8770,8770,8770,0
20230711,092000,25699670,8770,8770,8770,8770,1
20230711,091900,25690900,8770,8770,8770,8770,2
20230711,091800,25673360,8780,8780,8780,8780,0
20230711,091700,25673360,8780,8770,8780,8770,14
20230711,091600,25550570,8780,8730,8780,8730,120
20230711,091500,24499480,8720,8730,8730,8720,181
20230711,091400,22919550,8730,8730,8770,8730,182
20230711,091300,21330650,8730,8740,8740,8730,224
20230711,091200,19375080,8750,8750,8750,8750,0
20230711,091100,19375080,8750,8750,8750,8750,0
20230711,091000,19375080,8750,8710,8750,8710,324
20230711,090900,16545180,8710,8710,8710,8710,2
20230711,090800,16527760,8710,8710,8710,8710,0
20230711,090700,16527760,8710,8710,8710,8710,1
20230711,090600,16519050,8740,8740,8740,8740,500
20230711,090500,12149050,8740,8730,8740,8700,254
20230711,090400,9937800,8730,8730,8730,8730,6
20230711,090300,9885420,8730,8730,8730,8730,21
20230711,090200,9702090,8730,8740,8740,8730,238
20230711,090100,7622180,8700,8710,8710,8700,815
20230711,090000,531280,8710,8700,8710,8700,61