KissMeData/217880/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201900,339066540,15390,15390,15390,15390,50
20230711,201800,339066540,15390,15390,15390,15390,0
20230711,201700,339066540,15390,15390,15390,15390,0
20230711,201600,339066540,15390,15390,15390,15390,0
20230711,201500,339066540,15390,15390,15390,15390,0
20230711,201400,339066540,15390,15390,15390,15390,0
20230711,201300,339066540,15390,15390,15390,15390,0
20230711,201200,339066540,15390,15390,15390,15390,0
20230711,201100,339066540,15390,15390,15390,15390,0
20230711,201000,339066540,15390,15390,15390,15390,0
20230711,200900,339066540,15390,15390,15390,15390,0
20230711,200800,339066540,15390,15390,15390,15390,0
20230711,200700,339066540,15390,15390,15390,15390,0
20230711,200600,339066540,15390,15390,15390,15390,0
20230711,200500,339066540,15390,15390,15390,15390,0
20230711,200400,339066540,15390,15390,15390,15390,0
20230711,200300,339066540,15390,15390,15390,15390,0
20230711,200200,339066540,15390,15390,15390,15390,0
20230711,200100,339066540,15390,15390,15390,15390,0
20230711,200000,339066540,15390,15390,15390,15390,0
20230711,195900,339066540,15390,15390,15390,15390,0
20230711,195800,339066540,15390,15390,15390,15390,0
20230711,195700,339066540,15390,15390,15390,15390,0
20230711,195600,339066540,15390,15390,15390,15390,0
20230711,195500,339066540,15390,15390,15390,15390,0
20230711,195400,339066540,15390,15390,15390,15390,0
20230711,195300,339066540,15390,15390,15390,15390,0
20230711,195200,339066540,15390,15390,15390,15390,0
20230711,195100,339066540,15390,15390,15390,15390,0
20230711,195000,339066540,15390,15390,15390,15390,0
20230711,194900,339066540,15390,15390,15390,15390,50
20230711,194800,339066540,15390,15390,15390,15390,0
20230711,194700,339066540,15390,15390,15390,15390,0
20230711,194600,339066540,15390,15390,15390,15390,0
20230711,194500,339066540,15390,15390,15390,15390,0
20230711,194400,339066540,15390,15390,15390,15390,0
20230711,194300,339066540,15390,15390,15390,15390,0
20230711,194200,339066540,15390,15390,15390,15390,0
20230711,194100,339066540,15390,15390,15390,15390,0
20230711,194000,339066540,15390,15390,15390,15390,0
20230711,193900,339066540,15390,15390,15390,15390,0
20230711,193800,339066540,15390,15390,15390,15390,0
20230711,193700,339066540,15390,15390,15390,15390,0
20230711,193600,339066540,15390,15390,15390,15390,0
20230711,193500,339066540,15390,15390,15390,15390,0
20230711,193400,339066540,15390,15390,15390,15390,0
20230711,193300,339066540,15390,15390,15390,15390,0
20230711,193200,339066540,15390,15390,15390,15390,0
20230711,193100,339066540,15390,15390,15390,15390,0
20230711,193000,339066540,15390,15390,15390,15390,0
20230711,192900,339066540,15390,15390,15390,15390,0
20230711,192800,339066540,15390,15390,15390,15390,0
20230711,192700,339066540,15390,15390,15390,15390,0
20230711,192600,339066540,15390,15390,15390,15390,0
20230711,192500,339066540,15390,15390,15390,15390,0
20230711,192400,339066540,15390,15390,15390,15390,0
20230711,192300,339066540,15390,15390,15390,15390,0
20230711,192200,339066540,15390,15390,15390,15390,0
20230711,192100,339066540,15390,15390,15390,15390,0
20230711,192000,339066540,15390,15390,15390,15390,0
20230711,191900,339066540,15390,15390,15390,15390,50
20230711,191800,339066540,15390,15390,15390,15390,0
20230711,191700,339066540,15390,15390,15390,15390,0
20230711,191600,339066540,15390,15390,15390,15390,0
20230711,191500,339066540,15390,15390,15390,15390,0
20230711,191400,339066540,15390,15390,15390,15390,0
20230711,191300,339066540,15390,15390,15390,15390,0
20230711,191200,339066540,15390,15390,15390,15390,0
20230711,191100,339066540,15390,15390,15390,15390,0
20230711,191000,339066540,15390,15390,15390,15390,0
20230711,190900,339066540,15390,15390,15390,15390,0
20230711,190800,339066540,15390,15390,15390,15390,0
20230711,190700,339066540,15390,15390,15390,15390,0
20230711,190600,339066540,15390,15390,15390,15390,0
20230711,190500,339066540,15390,15390,15390,15390,0
20230711,190400,339066540,15390,15390,15390,15390,0
20230711,190300,339066540,15390,15390,15390,15390,0
20230711,190200,339066540,15390,15390,15390,15390,0
20230711,190100,339066540,15390,15390,15390,15390,0
20230711,190000,339066540,15390,15390,15390,15390,0
20230711,185900,339066540,15390,15390,15390,15390,0
20230711,185800,339066540,15390,15390,15390,15390,0
20230711,185700,339066540,15390,15390,15390,15390,0
20230711,185600,339066540,15390,15390,15390,15390,0
20230711,185500,339066540,15390,15390,15390,15390,0
20230711,185400,339066540,15390,15390,15390,15390,0
20230711,185300,339066540,15390,15390,15390,15390,0
20230711,185200,339066540,15390,15390,15390,15390,0
20230711,185100,339066540,15390,15390,15390,15390,0
20230711,185000,339066540,15390,15390,15390,15390,0
20230711,184900,339066540,15390,15390,15390,15390,50
20230711,184800,339066540,15390,15390,15390,15390,0
20230711,184700,339066540,15390,15390,15390,15390,0
20230711,184600,339066540,15390,15390,15390,15390,0
20230711,184500,339066540,15390,15390,15390,15390,0
20230711,184400,339066540,15390,15390,15390,15390,0
20230711,184300,339066540,15390,15390,15390,15390,0
20230711,184200,339066540,15390,15390,15390,15390,0
20230711,184100,339066540,15390,15390,15390,15390,0
20230711,184000,339066540,15390,15390,15390,15390,0
20230711,183900,339066540,15390,15390,15390,15390,0
20230711,183800,339066540,15390,15390,15390,15390,0
20230711,183700,339066540,15390,15390,15390,15390,0
20230711,183600,339066540,15390,15390,15390,15390,0
20230711,183500,339066540,15390,15390,15390,15390,0
20230711,183400,339066540,15390,15390,15390,15390,0
20230711,183300,339066540,15390,15390,15390,15390,0
20230711,183200,339066540,15390,15390,15390,15390,0
20230711,183100,339066540,15390,15390,15390,15390,0
20230711,183000,339066540,15390,15390,15390,15390,0
20230711,182900,339066540,15390,15390,15390,15390,0
20230711,182800,339066540,15390,15390,15390,15390,0
20230711,182700,339066540,15390,15390,15390,15390,0
20230711,182600,339066540,15390,15390,15390,15390,0
20230711,182500,339066540,15390,15390,15390,15390,0
20230711,182400,339066540,15390,15390,15390,15390,0
20230711,182300,339066540,15390,15390,15390,15390,0
20230711,182200,339066540,15390,15390,15390,15390,0
20230711,182100,339066540,15390,15390,15390,15390,0
20230711,182000,339066540,15390,15390,15390,15390,0
20230711,181900,339066540,15390,15390,15390,15390,50
20230711,181800,339066540,15390,15390,15390,15390,0
20230711,181700,339066540,15390,15390,15390,15390,0
20230711,181600,339066540,15390,15390,15390,15390,0
20230711,181500,339066540,15390,15390,15390,15390,0
20230711,181400,339066540,15390,15390,15390,15390,0
20230711,181300,339066540,15390,15390,15390,15390,0
20230711,181200,339066540,15390,15390,15390,15390,0
20230711,181100,339066540,15390,15390,15390,15390,0
20230711,181000,339066540,15390,15390,15390,15390,0
20230711,180900,339066540,15390,15390,15390,15390,0
20230711,180800,339066540,15390,15390,15390,15390,0
20230711,180700,339066540,15390,15390,15390,15390,0
20230711,180600,339066540,15390,15390,15390,15390,0
20230711,180500,339066540,15390,15390,15390,15390,0
20230711,180400,339066540,15390,15390,15390,15390,0
20230711,180300,339066540,15390,15390,15390,15390,0
20230711,180200,339066540,15390,15390,15390,15390,0
20230711,180100,339066540,15390,15390,15390,15390,0
20230711,180000,339066540,15390,15390,15390,15390,0
20230711,175900,339066540,15390,15390,15390,15390,0
20230711,175800,339066540,15390,15390,15390,15390,0
20230711,175700,339066540,15390,15390,15390,15390,0
20230711,175600,339066540,15390,15390,15390,15390,0
20230711,175500,339066540,15390,15390,15390,15390,0
20230711,175400,339066540,15390,15390,15390,15390,0
20230711,175300,339066540,15390,15390,15390,15390,0
20230711,175200,339066540,15390,15390,15390,15390,0
20230711,175100,339066540,15390,15390,15390,15390,0
20230711,175000,339066540,15390,15390,15390,15390,0
20230711,174900,339066540,15390,15390,15390,15390,50
20230711,174800,339066540,15390,15390,15390,15390,0
20230711,174700,339066540,15390,15390,15390,15390,0
20230711,174600,339066540,15390,15390,15390,15390,0
20230711,174500,339066540,15390,15390,15390,15390,0
20230711,174400,339066540,15390,15390,15390,15390,0
20230711,174300,339066540,15390,15390,15390,15390,0
20230711,174200,339066540,15390,15390,15390,15390,0
20230711,174100,339066540,15390,15390,15390,15390,0
20230711,174000,339066540,15390,15390,15390,15390,0
20230711,173900,339066540,15390,15390,15390,15390,0
20230711,173800,339066540,15390,15390,15390,15390,0
20230711,173700,339066540,15390,15390,15390,15390,0
20230711,173600,339066540,15390,15390,15390,15390,0
20230711,173500,339066540,15390,15390,15390,15390,0
20230711,173400,339066540,15390,15390,15390,15390,0
20230711,173300,339066540,15390,15390,15390,15390,0
20230711,173200,339066540,15390,15390,15390,15390,0
20230711,173100,339066540,15390,15390,15390,15390,0
20230711,173000,339066540,15390,15390,15390,15390,0
20230711,172900,339066540,15390,15390,15390,15390,0
20230711,172800,339066540,15390,15390,15390,15390,0
20230711,172700,339066540,15390,15390,15390,15390,0
20230711,172600,339066540,15390,15390,15390,15390,0
20230711,172500,339066540,15390,15390,15390,15390,0
20230711,172400,339066540,15390,15390,15390,15390,0
20230711,172300,339066540,15390,15390,15390,15390,0
20230711,172200,339066540,15390,15390,15390,15390,0
20230711,172100,339066540,15390,15390,15390,15390,0
20230711,172000,339066540,15390,15390,15390,15390,0
20230711,171900,339066540,15390,15390,15390,15390,50
20230711,171800,339066540,15390,15390,15390,15390,0
20230711,171700,339066540,15390,15390,15390,15390,0
20230711,171600,339066540,15390,15390,15390,15390,0
20230711,171500,339066540,15390,15390,15390,15390,0
20230711,171400,339066540,15390,15390,15390,15390,0
20230711,171300,339066540,15390,15390,15390,15390,0
20230711,171200,339066540,15390,15390,15390,15390,0
20230711,171100,339066540,15390,15390,15390,15390,0
20230711,171000,339066540,15390,15390,15390,15390,0
20230711,170900,339066540,15390,15390,15390,15390,0
20230711,170800,339066540,15390,15390,15390,15390,0
20230711,170700,339066540,15390,15390,15390,15390,0
20230711,170600,339066540,15390,15390,15390,15390,0
20230711,170500,339066540,15390,15390,15390,15390,0
20230711,170400,339066540,15390,15390,15390,15390,0
20230711,170300,339066540,15390,15390,15390,15390,0
20230711,170200,339066540,15390,15390,15390,15390,0
20230711,170100,339066540,15390,15390,15390,15390,0
20230711,170000,339066540,15390,15390,15390,15390,0
20230711,165900,339066540,15390,15390,15390,15390,0
20230711,165800,339066540,15390,15390,15390,15390,0
20230711,165700,339066540,15390,15390,15390,15390,0
20230711,165600,339066540,15390,15390,15390,15390,0
20230711,165500,339066540,15390,15390,15390,15390,0
20230711,165400,339066540,15390,15390,15390,15390,0
20230711,165300,339066540,15390,15390,15390,15390,0
20230711,165200,339066540,15390,15390,15390,15390,0
20230711,165100,339066540,15390,15390,15390,15390,0
20230711,165000,339066540,15390,15390,15390,15390,0
20230711,164900,339066540,15390,15390,15390,15390,50
20230711,164800,339066540,15390,15390,15390,15390,0
20230711,164700,339066540,15390,15390,15390,15390,0
20230711,164600,339066540,15390,15390,15390,15390,0
20230711,164500,339066540,15390,15390,15390,15390,0
20230711,164400,339066540,15390,15390,15390,15390,0
20230711,164300,339066540,15390,15390,15390,15390,0
20230711,164200,339066540,15390,15390,15390,15390,0
20230711,164100,339066540,15390,15390,15390,15390,0
20230711,164000,339066540,15390,15390,15390,15390,0
20230711,163900,339066540,15390,15390,15390,15390,0
20230711,163800,339066540,15390,15390,15390,15390,0
20230711,163700,339066540,15390,15390,15390,15390,0
20230711,163600,339066540,15390,15390,15390,15390,0
20230711,163500,339066540,15390,15390,15390,15390,0
20230711,163400,339066540,15390,15390,15390,15390,0
20230711,163300,339066540,15390,15390,15390,15390,0
20230711,163200,339066540,15390,15390,15390,15390,0
20230711,163100,339066540,15390,15390,15390,15390,0
20230711,163000,339066540,15390,15390,15390,15390,0
20230711,162900,339066540,15390,15390,15390,15390,0
20230711,162800,339066540,15390,15390,15390,15390,0
20230711,162700,339066540,15390,15390,15390,15390,0
20230711,162600,339066540,15390,15390,15390,15390,0
20230711,162500,339066540,15390,15390,15390,15390,0
20230711,162400,339066540,15390,15390,15390,15390,0
20230711,162300,339066540,15390,15390,15390,15390,0
20230711,162200,339066540,15390,15390,15390,15390,0
20230711,162100,339066540,15390,15390,15390,15390,0
20230711,162000,339066540,15390,15390,15390,15390,0
20230711,161900,339066540,15390,15390,15390,15390,50
20230711,161800,339066540,15390,15390,15390,15390,0
20230711,161700,339066540,15390,15390,15390,15390,0
20230711,161600,339066540,15390,15390,15390,15390,0
20230711,161500,339066540,15390,15390,15390,15390,0
20230711,161400,339066540,15390,15390,15390,15390,0
20230711,161300,339066540,15390,15390,15390,15390,0
20230711,161200,339066540,15390,15390,15390,15390,0
20230711,161100,339066540,15390,15390,15390,15390,0
20230711,161000,339066540,15390,15390,15390,15390,0
20230711,160900,339066540,15390,15390,15390,15390,0
20230711,160800,339066540,15390,15390,15390,15390,0
20230711,160700,339066540,15390,15390,15390,15390,0
20230711,160600,339066540,15390,15390,15390,15390,0
20230711,160500,339066540,15390,15390,15390,15390,0
20230711,160400,339066540,15390,15390,15390,15390,0
20230711,160300,339066540,15390,15390,15390,15390,0
20230711,160200,339066540,15390,15390,15390,15390,0
20230711,160100,339066540,15390,15390,15390,15390,0
20230711,160000,339066540,15390,15390,15390,15390,0
20230711,155900,339066540,15390,15390,15390,15390,0
20230711,155800,339066540,15390,15390,15390,15390,0
20230711,155700,339066540,15390,15390,15390,15390,0
20230711,155600,339066540,15390,15390,15390,15390,0
20230711,155500,339066540,15390,15390,15390,15390,0
20230711,155400,339066540,15390,15390,15390,15390,0
20230711,155300,339066540,15390,15390,15390,15390,0
20230711,155200,339066540,15390,15390,15390,15390,0
20230711,155100,339066540,15390,15390,15390,15390,0
20230711,155000,339066540,15390,15390,15390,15390,0
20230711,154900,339066540,15390,15390,15390,15390,50
20230711,154800,339066540,15390,15390,15390,15390,0
20230711,154700,339066540,15390,15390,15390,15390,0
20230711,154600,339066540,15390,15390,15390,15390,0
20230711,154500,339066540,15390,15390,15390,15390,0
20230711,154400,339066540,15390,15390,15390,15390,0
20230711,154300,339066540,15390,15390,15390,15390,0
20230711,154200,339066540,15390,15390,15390,15390,0
20230711,154100,339066540,15390,15390,15390,15390,0
20230711,154000,339066540,15390,15390,15390,15390,0
20230711,153900,339066540,15390,15390,15390,15390,0
20230711,153800,339066540,15390,15390,15390,15390,0
20230711,153700,339066540,15390,15390,15390,15390,0
20230711,153600,339066540,15390,15390,15390,15390,0
20230711,153500,339066540,15390,15390,15390,15390,0
20230711,153400,339066540,15390,15390,15390,15390,0
20230711,153300,339066540,15390,15390,15390,15390,0
20230711,153200,339066540,15390,15390,15390,15390,0
20230711,153100,339066540,15390,15390,15390,15390,0
20230711,153000,339066540,15390,15390,15390,15390,50
20230711,152900,338297040,15390,15390,15390,15390,0
20230711,152800,338297040,15390,15390,15390,15390,0
20230711,152700,338297040,15390,15390,15390,15390,0
20230711,152600,338297040,15390,15390,15390,15390,0
20230711,152500,338297040,15390,15390,15390,15390,0
20230711,152400,338297040,15390,15390,15390,15390,0
20230711,152300,338297040,15390,15390,15390,15390,0
20230711,152200,338297040,15390,15390,15390,15390,0
20230711,152100,338297040,15390,15390,15390,15390,0
20230711,152000,338297040,15390,15390,15390,15390,0
20230711,151900,338297040,15390,15320,15390,15320,456
20230711,151800,331310420,15390,15390,15390,15390,70
20230711,151700,330233120,15390,15390,15390,15390,0
20230711,151600,330233120,15390,15390,15390,15390,0
20230711,151500,330233120,15390,15400,15400,15390,15
20230711,151400,330002170,15390,15390,15390,15390,495
20230711,151300,322384120,15390,15390,15390,15390,0
20230711,151200,322384120,15390,15390,15390,15390,9
20230711,151100,322245610,15390,15390,15390,15390,30
20230711,151000,321783910,15390,15390,15390,15390,1
20230711,150900,321768520,15390,15390,15390,15390,53
20230711,150800,320952850,15390,15390,15390,15390,233
20230711,150700,317366980,15390,15390,15390,15390,419
20230711,150600,310918570,15390,15390,15390,15390,0
20230711,150500,310918570,15390,15390,15390,15390,0
20230711,150400,310918570,15390,15390,15390,15390,0
20230711,150300,310918570,15390,15390,15390,15390,0
20230711,150200,310918570,15390,15390,15390,15390,100
20230711,150100,309379570,15390,15390,15390,15390,0
20230711,150000,309379570,15390,15390,15390,15390,100
20230711,145900,307840570,15390,15390,15390,15390,0
20230711,145800,307840570,15390,15380,15390,15380,936
20230711,145700,293438930,15380,15370,15380,15370,345
20230711,145600,288133530,15370,15370,15370,15370,330
20230711,145500,283061430,15370,15370,15370,15370,50
20230711,145400,282292930,15380,15380,15380,15380,0
20230711,145300,282292930,15380,15380,15380,15380,0
20230711,145200,282292930,15380,15380,15380,15380,0
20230711,145100,282292930,15380,15380,15380,15380,1
20230711,145000,282277550,15300,15310,15310,15300,700
20230711,144900,271563420,15380,15380,15380,15380,0
20230711,144800,271563420,15380,15380,15380,15380,0
20230711,144700,271563420,15380,15380,15380,15380,0
20230711,144600,271563420,15380,15380,15380,15380,0
20230711,144500,271563420,15380,15380,15380,15380,0
20230711,144400,271563420,15380,15380,15380,15380,0
20230711,144300,271563420,15380,15380,15380,15380,0
20230711,144200,271563420,15380,15380,15380,15380,0
20230711,144100,271563420,15380,15380,15380,15380,2
20230711,144000,271532660,15380,15380,15380,15380,1
20230711,143900,271517280,15300,15310,15310,15300,962
20230711,143800,256798450,15310,15310,15310,15310,200
20230711,143700,253736450,15370,15370,15370,15370,0
20230711,143600,253736450,15370,15370,15370,15370,0
20230711,143500,253736450,15370,15370,15370,15370,0
20230711,143400,253736450,15370,15370,15370,15370,0
20230711,143300,253736450,15370,15370,15370,15370,0
20230711,143200,253736450,15370,15370,15370,15370,0
20230711,143100,253736450,15370,15370,15370,15370,0
20230711,143000,253736450,15370,15370,15370,15370,0
20230711,142900,253736450,15370,15370,15370,15370,4
20230711,142800,253674970,15380,15380,15380,15380,0
20230711,142700,253674970,15380,15380,15380,15380,0
20230711,142600,253674970,15380,15380,15380,15380,0
20230711,142500,253674970,15380,15380,15380,15380,0
20230711,142400,253674970,15380,15380,15380,15380,0
20230711,142300,253674970,15380,15380,15380,15380,0
20230711,142200,253674970,15380,15380,15380,15380,0
20230711,142100,253674970,15380,15380,15380,15380,0
20230711,142000,253674970,15380,15380,15380,15380,0
20230711,141900,253674970,15380,15380,15380,15380,0
20230711,141800,253674970,15380,15370,15380,15370,121
20230711,141700,251815190,15310,15310,15310,15310,80
20230711,141600,250590390,15310,15310,15310,15310,0
20230711,141500,250590390,15310,15360,15360,15310,339
20230711,141400,245395000,15360,15360,15360,15360,0
20230711,141300,245395000,15360,15360,15360,15360,0
20230711,141200,245395000,15360,15360,15360,15360,0
20230711,141100,245395000,15360,15360,15360,15360,0
20230711,141000,245395000,15360,15360,15360,15360,0
20230711,140900,245395000,15360,15360,15360,15360,0
20230711,140800,245395000,15360,15360,15360,15360,27
20230711,140700,244980280,15360,15360,15360,15360,0
20230711,140600,244980280,15360,15360,15360,15360,398
20230711,140500,238867000,15360,15360,15360,15360,0
20230711,140400,238867000,15360,15360,15360,15360,176
20230711,140300,236163640,15350,15350,15350,15350,0
20230711,140200,236163640,15350,15350,15350,15350,0
20230711,140100,236163640,15350,15350,15350,15350,0
20230711,140000,236163640,15350,15350,15350,15350,0
20230711,135900,236163640,15350,15350,15350,15350,0
20230711,135800,236163640,15350,15350,15350,15350,100
20230711,135700,234628640,15360,15360,15360,15360,0
20230711,135600,234628640,15360,15340,15360,15340,48
20230711,135500,233891840,15340,15300,15340,15300,35
20230711,135400,233355500,15300,15300,15300,15300,62
20230711,135300,232406900,15300,15300,15300,15300,0
20230711,135200,232406900,15300,15300,15300,15300,20
20230711,135100,232100900,15300,15300,15300,15300,0
20230711,135000,232100900,15300,15300,15300,15300,0
20230711,134900,232100900,15300,15300,15300,15300,0
20230711,134800,232100900,15300,15300,15300,15300,0
20230711,134700,232100900,15300,15300,15300,15300,0
20230711,134600,232100900,15300,15300,15300,15300,0
20230711,134500,232100900,15300,15300,15300,15300,0
20230711,134400,232100900,15300,15290,15300,15290,50
20230711,134300,231336140,15250,15250,15250,15250,0
20230711,134200,231336140,15250,15250,15250,15250,0
20230711,134100,231336140,15250,15250,15250,15250,0
20230711,134000,231336140,15250,15250,15250,15250,0
20230711,133900,231336140,15250,15270,15270,15250,424
20230711,133800,224869040,15300,15300,15300,15300,0
20230711,133700,224869040,15300,15300,15300,15300,0
20230711,133600,224869040,15300,15300,15300,15300,0
20230711,133500,224869040,15300,15300,15300,15300,0
20230711,133400,224869040,15300,15300,15300,15300,0
20230711,133300,224869040,15300,15300,15300,15300,0
20230711,133200,224869040,15300,15300,15300,15300,0
20230711,133100,224869040,15300,15300,15300,15300,0
20230711,133000,224869040,15300,15300,15300,15300,0
20230711,132900,224869040,15300,15300,15300,15300,0
20230711,132800,224869040,15300,15300,15300,15300,5
20230711,132700,224792540,15300,15300,15300,15300,0
20230711,132600,224792540,15300,15300,15300,15300,1
20230711,132500,224777240,15300,15300,15300,15300,280
20230711,132400,220493240,15300,15300,15300,15300,0
20230711,132300,220493240,15300,15300,15300,15300,0
20230711,132200,220493240,15300,15300,15300,15300,107
20230711,132100,218856140,15300,15300,15300,15300,16
20230711,132000,218611340,15300,15300,15300,15300,0
20230711,131900,218611340,15300,15300,15300,15300,0
20230711,131800,218611340,15300,15300,15300,15300,2
20230711,131700,218580740,15300,15300,15300,15300,0
20230711,131600,218580740,15300,15300,15300,15300,0
20230711,131500,218580740,15300,15300,15300,15300,3
20230711,131400,218534840,15300,15300,15300,15300,0
20230711,131300,218534840,15300,15300,15300,15300,0
20230711,131200,218534840,15300,15300,15300,15300,0
20230711,131100,218534840,15300,15300,15300,15300,0
20230711,131000,218534840,15300,15300,15300,15300,0
20230711,130900,218534840,15300,15300,15300,15300,0
20230711,130800,218534840,15300,15300,15300,15300,0
20230711,130700,218534840,15300,15300,15300,15300,0
20230711,130600,218534840,15300,15300,15300,15300,0
20230711,130500,218534840,15300,15300,15300,15300,0
20230711,130400,218534840,15300,15300,15300,15300,0
20230711,130300,218534840,15300,15300,15300,15300,0
20230711,130200,218534840,15300,15300,15300,15300,0
20230711,130100,218534840,15300,15300,15300,15300,0
20230711,130000,218534840,15300,15300,15300,15300,0
20230711,125900,218534840,15300,15300,15300,15300,0
20230711,125800,218534840,15300,15300,15300,15300,0
20230711,125700,218534840,15300,15330,15340,15300,402
20230711,125600,212369240,15300,15300,15300,15300,498
20230711,125500,204749840,15300,15300,15300,15300,0
20230711,125400,204749840,15300,15300,15300,15300,0
20230711,125300,204749840,15300,15250,15300,15250,114
20230711,125200,203011290,15250,15290,15300,15250,358
20230711,125100,197541970,15300,15300,15300,15300,0
20230711,125000,197541970,15300,15300,15300,15300,0
20230711,124900,197541970,15300,15250,15300,15250,6
20230711,124800,197450420,15200,15200,15200,15200,0
20230711,124700,197450420,15200,15200,15200,15200,0
20230711,124600,197450420,15200,15200,15200,15200,0
20230711,124500,197450420,15200,15200,15200,15200,0
20230711,124400,197450420,15200,15200,15200,15200,50
20230711,124300,196690420,15300,15300,15300,15300,0
20230711,124200,196690420,15300,15300,15300,15300,0
20230711,124100,196690420,15300,15300,15300,15300,0
20230711,124000,196690420,15300,15280,15300,15280,215
20230711,123900,193402670,15140,15140,15140,15140,0
20230711,123800,193402670,15140,15140,15140,15140,0
20230711,123700,193402670,15140,15140,15140,15140,0
20230711,123600,193402670,15140,15140,15140,15140,0
20230711,123500,193402670,15140,15140,15140,15140,0
20230711,123400,193402670,15140,15140,15140,15140,0
20230711,123300,193402670,15140,15140,15140,15140,0
20230711,123200,193402670,15140,15140,15140,15140,0
20230711,123100,193402670,15140,15140,15140,15140,0
20230711,123000,193402670,15140,15180,15180,15140,400
20230711,122900,187339190,15170,15170,15170,15170,0
20230711,122800,187339190,15170,15170,15170,15170,0
20230711,122700,187339190,15170,15170,15170,15170,0
20230711,122600,187339190,15170,15180,15180,15170,500
20230711,122500,179753510,15380,15380,15380,15380,0
20230711,122400,179753510,15380,15380,15380,15380,0
20230711,122300,179753510,15380,15380,15380,15380,0
20230711,122200,179753510,15380,15380,15380,15380,0
20230711,122100,179753510,15380,15380,15380,15380,0
20230711,122000,179753510,15380,15380,15380,15380,0
20230711,121900,179753510,15380,15380,15380,15380,0
20230711,121800,179753510,15380,15380,15380,15380,0
20230711,121700,179753510,15380,15380,15380,15380,0
20230711,121600,179753510,15380,15380,15380,15380,0
20230711,121500,179753510,15380,15380,15380,15380,0
20230711,121400,179753510,15380,15380,15380,15380,0
20230711,121300,179753510,15380,15380,15380,15380,23
20230711,121200,179399770,15390,15390,15390,15390,0
20230711,121100,179399770,15390,15390,15390,15390,0
20230711,121000,179399770,15390,15390,15390,15390,0
20230711,120900,179399770,15390,15390,15390,15390,0
20230711,120800,179399770,15390,15390,15390,15390,0
20230711,120700,179399770,15390,15390,15390,15390,0
20230711,120600,179399770,15390,15390,15390,15390,0
20230711,120500,179399770,15390,15390,15390,15390,0
20230711,120400,179399770,15390,15390,15390,15390,0
20230711,120300,179399770,15390,15400,15400,15160,52
20230711,120200,178610980,15160,15320,15320,15160,1492
20230711,120100,155919460,15400,15400,15400,15400,0
20230711,120000,155919460,15400,15400,15400,15400,1
20230711,115900,155904060,15390,15390,15390,15390,98
20230711,115800,154395840,15380,15380,15380,15380,5
20230711,115700,154318940,15390,15390,15390,15390,0
20230711,115600,154318940,15390,15390,15390,15390,0
20230711,115500,154318940,15390,15390,15390,15390,0
20230711,115400,154318940,15390,15390,15390,15390,0
20230711,115300,154318940,15390,15390,15390,15390,0
20230711,115200,154318940,15390,15390,15390,15390,0
20230711,115100,154318940,15390,15390,15390,15390,0
20230711,115000,154318940,15390,15390,15390,15390,0
20230711,114900,154318940,15390,15390,15390,15390,0
20230711,114800,154318940,15390,15390,15390,15390,0
20230711,114700,154318940,15390,15390,15390,15390,0
20230711,114600,154318940,15390,15390,15390,15390,0
20230711,114500,154318940,15390,15390,15390,15390,0
20230711,114400,154318940,15390,15390,15390,15390,0
20230711,114300,154318940,15390,15390,15390,15390,0
20230711,114200,154318940,15390,15390,15390,15390,0
20230711,114100,154318940,15390,15390,15390,15390,0
20230711,114000,154318940,15390,15390,15390,15390,0
20230711,113900,154318940,15390,15390,15390,15390,0
20230711,113800,154318940,15390,15390,15390,15390,0
20230711,113700,154318940,15390,15390,15390,15390,0
20230711,113600,154318940,15390,15390,15390,15390,0
20230711,113500,154318940,15390,15390,15390,15390,0
20230711,113400,154318940,15390,15390,15390,15390,0
20230711,113300,154318940,15390,15390,15390,15390,0
20230711,113200,154318940,15390,15390,15390,15390,0
20230711,113100,154318940,15390,15390,15390,15390,0
20230711,113000,154318940,15390,15390,15390,15390,10
20230711,112900,154165040,15390,15390,15390,15390,0
20230711,112800,154165040,15390,15390,15390,15390,0
20230711,112700,154165040,15390,15390,15390,15390,0
20230711,112600,154165040,15390,15390,15390,15390,0
20230711,112500,154165040,15390,15390,15390,15390,0
20230711,112400,154165040,15390,15350,15390,15350,300
20230711,112300,149549560,15350,15350,15350,15350,0
20230711,112200,149549560,15350,15350,15350,15350,0
20230711,112100,149549560,15350,15350,15350,15350,0
20230711,112000,149549560,15350,15350,15350,15350,30
20230711,111900,149089060,15350,15350,15350,15350,10
20230711,111800,148935560,15350,15350,15350,15350,0
20230711,111700,148935560,15350,15350,15350,15350,0
20230711,111600,148935560,15350,15350,15350,15350,1
20230711,111500,148920210,15320,15320,15320,15320,0
20230711,111400,148920210,15320,15320,15320,15320,0
20230711,111300,148920210,15320,15340,15340,15320,320
20230711,111200,144017410,15340,15340,15340,15340,200
20230711,111100,140949410,15350,15350,15350,15350,0
20230711,111000,140949410,15350,15350,15350,15350,0
20230711,110900,140949410,15350,15350,15350,15350,0
20230711,110800,140949410,15350,15350,15350,15350,0
20230711,110700,140949410,15350,15350,15350,15350,0
20230711,110600,140949410,15350,15350,15350,15350,0
20230711,110500,140949410,15350,15350,15350,15350,100
20230711,110400,139414410,15350,15350,15350,15350,0
20230711,110300,139414410,15350,15350,15350,15350,0
20230711,110200,139414410,15350,15350,15350,15350,0
20230711,110100,139414410,15350,15350,15350,15350,0
20230711,110000,139414410,15350,15350,15350,15350,0
20230711,105900,139414410,15350,15350,15350,15350,0
20230711,105800,139414410,15350,15350,15350,15350,0
20230711,105700,139414410,15350,15350,15350,15350,0
20230711,105600,139414410,15350,15350,15350,15350,2
20230711,105500,139383710,15350,15350,15350,15350,0
20230711,105400,139383710,15350,15350,15350,15350,26
20230711,105300,138984610,15350,15350,15350,15350,0
20230711,105200,138984610,15350,15350,15350,15350,0
20230711,105100,138984610,15350,15350,15350,15350,103
20230711,105000,137403560,15390,15390,15390,15390,0
20230711,104900,137403560,15390,15390,15390,15390,0
20230711,104800,137403560,15390,15390,15390,15390,0
20230711,104700,137403560,15390,15390,15390,15390,2
20230711,104600,137372780,15390,15390,15390,15390,0
20230711,104500,137372780,15390,15390,15390,15390,0
20230711,104400,137372780,15390,15390,15390,15390,77
20230711,104300,136187750,15390,15390,15390,15390,11
20230711,104200,136018460,15390,15390,15390,15390,300
20230711,104100,131401460,15390,15350,15390,15350,147
20230711,104000,129143010,15350,15350,15350,15350,110
20230711,103900,127454510,15340,15340,15340,15340,28
20230711,103800,127024990,15330,15330,15330,15330,0
20230711,103700,127024990,15330,15320,15330,15320,318
20230711,103600,122151230,15320,15320,15320,15320,137
20230711,103500,120052390,15300,15300,15300,15300,340
20230711,103400,114850390,15290,15290,15290,15290,20
20230711,103300,114544590,15290,15290,15290,15290,194
20230711,103200,111578330,15290,15290,15290,15290,0
20230711,103100,111578330,15290,15290,15290,15290,0
20230711,103000,111578330,15290,15290,15290,15290,0
20230711,102900,111578330,15290,15290,15290,15290,0
20230711,102800,111578330,15290,15290,15290,15290,0
20230711,102700,111578330,15290,15290,15290,15290,2
20230711,102600,111547750,15290,15290,15290,15290,0
20230711,102500,111547750,15290,15290,15290,15290,16
20230711,102400,111303110,15290,15280,15290,15280,110
20230711,102300,109622230,15280,15280,15280,15280,3
20230711,102200,109576390,15280,15280,15280,15280,0
20230711,102100,109576390,15280,15280,15280,15280,0
20230711,102000,109576390,15280,15280,15280,15280,0
20230711,101900,109576390,15280,15280,15280,15280,400
20230711,101800,103464390,15280,15280,15280,15280,0
20230711,101700,103464390,15280,15280,15280,15280,0
20230711,101600,103464390,15280,15280,15280,15280,10
20230711,101500,103311590,15280,15280,15280,15280,0
20230711,101400,103311590,15280,15280,15280,15280,0
20230711,101300,103311590,15280,15280,15280,15280,0
20230711,101200,103311590,15280,15280,15280,15280,0
20230711,101100,103311590,15280,15280,15280,15280,55
20230711,101000,102471190,15280,15280,15280,15280,0
20230711,100900,102471190,15280,15280,15280,15280,10
20230711,100800,102318390,15280,15280,15280,15280,649
20230711,100700,92401670,15270,15270,15270,15270,76
20230711,100600,91241150,15270,15280,15280,15270,216
20230711,100500,87940830,15280,15280,15280,15280,0
20230711,100400,87940830,15280,15280,15280,15280,392
20230711,100300,81951070,15270,15270,15270,15270,50
20230711,100200,81187570,15270,15170,15270,15160,864
20230711,100100,68080290,15280,15280,15280,15280,0
20230711,100000,68080290,15280,15280,15280,15280,0
20230711,095900,68080290,15280,15280,15280,15280,0
20230711,095800,68080290,15280,15270,15280,15270,100
20230711,095700,66552600,15290,15290,15290,15290,0
20230711,095600,66552600,15290,15290,15290,15290,0
20230711,095500,66552600,15290,15290,15290,15290,0
20230711,095400,66552600,15290,15290,15290,15290,0
20230711,095300,66552600,15290,15290,15290,15290,0
20230711,095200,66552600,15290,15290,15290,15290,0
20230711,095100,66552600,15290,15290,15290,15290,0
20230711,095000,66552600,15290,15210,15290,15210,150
20230711,094900,64261700,15110,15110,15110,15110,0
20230711,094800,64261700,15110,15110,15110,15110,0
20230711,094700,64261700,15110,15110,15110,15110,0
20230711,094600,64261700,15110,15110,15110,15110,0
20230711,094500,64261700,15110,15150,15150,15110,459
20230711,094400,57317220,15150,15150,15150,15150,0
20230711,094300,57317220,15150,15150,15150,15150,0
20230711,094200,57317220,15150,15150,15150,15150,0
20230711,094100,57317220,15150,15210,15210,15150,496
20230711,094000,49796910,15210,15210,15210,15210,340
20230711,093900,44625510,15220,15220,15220,15220,131
20230711,093800,42631690,15210,15210,15210,15210,10
20230711,093700,42479590,15200,15200,15200,15200,0
20230711,093600,42479590,15200,15200,15200,15200,8
20230711,093500,42357990,15200,15200,15200,15200,0
20230711,093400,42357990,15200,15200,15200,15200,382
20230711,093300,36551590,15200,15200,15200,15200,10
20230711,093200,36399590,15290,15290,15290,15290,0
20230711,093100,36399590,15290,15290,15290,15290,1
20230711,093000,36384300,15140,15140,15140,15140,108
20230711,092900,34749180,15150,15180,15180,15150,389
20230711,092800,28853450,15200,15200,15200,15200,197
20230711,092700,25859050,15290,15290,15290,15290,88
20230711,092600,24513530,15290,15290,15290,15290,101
20230711,092500,22969240,15200,15200,15200,15200,250
20230711,092400,19169240,15200,15200,15290,15200,166
20230711,092300,16645860,15200,15200,15200,15200,0
20230711,092200,16645860,15200,15200,15200,15200,40
20230711,092100,16037860,15200,15240,15240,15200,430
20230711,092000,9493680,15310,15310,15310,15310,0
20230711,091900,9493680,15310,15310,15310,15310,0
20230711,091800,9493680,15310,15310,15310,15310,0
20230711,091700,9493680,15310,15310,15310,15310,29
20230711,091600,9049690,15310,15310,15310,15310,0
20230711,091500,9049690,15310,15200,15310,15200,21
20230711,091400,8730380,15200,15200,15200,15200,2
20230711,091300,8699980,15320,15320,15320,15320,93
20230711,091200,7275220,15200,15200,15200,15200,0
20230711,091100,7275220,15200,15200,15200,15200,1
20230711,091000,7260020,15320,15320,15320,15320,0
20230711,090900,7260020,15320,15320,15320,15320,0
20230711,090800,7260020,15320,15320,15320,15320,100
20230711,090700,5728020,15320,15320,15320,15320,0
20230711,090600,5728020,15320,15320,15320,15320,0
20230711,090500,5728020,15320,15320,15320,15320,0
20230711,090400,5728020,15320,15150,15320,15150,51
20230711,090300,4951150,15150,15150,15150,15150,1
20230711,090200,4936000,15150,15150,15150,15150,50
20230711,090100,4178500,15150,15130,15150,15130,276
20230711,090000,0,15150,15150,15150,15150,0