KissMeData/220100/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202000,730052750,7990,7990,7990,7990,159
20230711,201900,730052750,7990,7990,7990,7990,0
20230711,201800,730052750,7990,7990,7990,7990,0
20230711,201700,730052750,7990,7990,7990,7990,0
20230711,201600,730052750,7990,7990,7990,7990,0
20230711,201500,730052750,7990,7990,7990,7990,0
20230711,201400,730052750,7990,7990,7990,7990,0
20230711,201300,730052750,7990,7990,7990,7990,0
20230711,201200,730052750,7990,7990,7990,7990,0
20230711,201100,730052750,7990,7990,7990,7990,0
20230711,201000,730052750,7990,7990,7990,7990,0
20230711,200900,730052750,7990,7990,7990,7990,0
20230711,200800,730052750,7990,7990,7990,7990,0
20230711,200700,730052750,7990,7990,7990,7990,0
20230711,200600,730052750,7990,7990,7990,7990,0
20230711,200500,730052750,7990,7990,7990,7990,0
20230711,200400,730052750,7990,7990,7990,7990,0
20230711,200300,730052750,7990,7990,7990,7990,0
20230711,200200,730052750,7990,7990,7990,7990,0
20230711,200100,730052750,7990,7990,7990,7990,0
20230711,200000,730052750,7990,7990,7990,7990,0
20230711,195900,730052750,7990,7990,7990,7990,0
20230711,195800,730052750,7990,7990,7990,7990,0
20230711,195700,730052750,7990,7990,7990,7990,0
20230711,195600,730052750,7990,7990,7990,7990,0
20230711,195500,730052750,7990,7990,7990,7990,0
20230711,195400,730052750,7990,7990,7990,7990,0
20230711,195300,730052750,7990,7990,7990,7990,0
20230711,195200,730052750,7990,7990,7990,7990,0
20230711,195100,730052750,7990,7990,7990,7990,0
20230711,195000,730052750,7990,7990,7990,7990,159
20230711,194900,730052750,7990,7990,7990,7990,0
20230711,194800,730052750,7990,7990,7990,7990,0
20230711,194700,730052750,7990,7990,7990,7990,0
20230711,194600,730052750,7990,7990,7990,7990,0
20230711,194500,730052750,7990,7990,7990,7990,0
20230711,194400,730052750,7990,7990,7990,7990,0
20230711,194300,730052750,7990,7990,7990,7990,0
20230711,194200,730052750,7990,7990,7990,7990,0
20230711,194100,730052750,7990,7990,7990,7990,0
20230711,194000,730052750,7990,7990,7990,7990,0
20230711,193900,730052750,7990,7990,7990,7990,0
20230711,193800,730052750,7990,7990,7990,7990,0
20230711,193700,730052750,7990,7990,7990,7990,0
20230711,193600,730052750,7990,7990,7990,7990,0
20230711,193500,730052750,7990,7990,7990,7990,0
20230711,193400,730052750,7990,7990,7990,7990,0
20230711,193300,730052750,7990,7990,7990,7990,0
20230711,193200,730052750,7990,7990,7990,7990,0
20230711,193100,730052750,7990,7990,7990,7990,0
20230711,193000,730052750,7990,7990,7990,7990,0
20230711,192900,730052750,7990,7990,7990,7990,0
20230711,192800,730052750,7990,7990,7990,7990,0
20230711,192700,730052750,7990,7990,7990,7990,0
20230711,192600,730052750,7990,7990,7990,7990,0
20230711,192500,730052750,7990,7990,7990,7990,0
20230711,192400,730052750,7990,7990,7990,7990,0
20230711,192300,730052750,7990,7990,7990,7990,0
20230711,192200,730052750,7990,7990,7990,7990,0
20230711,192100,730052750,7990,7990,7990,7990,0
20230711,192000,730052750,7990,7990,7990,7990,159
20230711,191900,730052750,7990,7990,7990,7990,0
20230711,191800,730052750,7990,7990,7990,7990,0
20230711,191700,730052750,7990,7990,7990,7990,0
20230711,191600,730052750,7990,7990,7990,7990,0
20230711,191500,730052750,7990,7990,7990,7990,0
20230711,191400,730052750,7990,7990,7990,7990,0
20230711,191300,730052750,7990,7990,7990,7990,0
20230711,191200,730052750,7990,7990,7990,7990,0
20230711,191100,730052750,7990,7990,7990,7990,0
20230711,191000,730052750,7990,7990,7990,7990,0
20230711,190900,730052750,7990,7990,7990,7990,0
20230711,190800,730052750,7990,7990,7990,7990,0
20230711,190700,730052750,7990,7990,7990,7990,0
20230711,190600,730052750,7990,7990,7990,7990,0
20230711,190500,730052750,7990,7990,7990,7990,0
20230711,190400,730052750,7990,7990,7990,7990,0
20230711,190300,730052750,7990,7990,7990,7990,0
20230711,190200,730052750,7990,7990,7990,7990,0
20230711,190100,730052750,7990,7990,7990,7990,0
20230711,190000,730052750,7990,7990,7990,7990,0
20230711,185900,730052750,7990,7990,7990,7990,0
20230711,185800,730052750,7990,7990,7990,7990,0
20230711,185700,730052750,7990,7990,7990,7990,0
20230711,185600,730052750,7990,7990,7990,7990,0
20230711,185500,730052750,7990,7990,7990,7990,0
20230711,185400,730052750,7990,7990,7990,7990,0
20230711,185300,730052750,7990,7990,7990,7990,0
20230711,185200,730052750,7990,7990,7990,7990,0
20230711,185100,730052750,7990,7990,7990,7990,0
20230711,185000,730052750,7990,7990,7990,7990,159
20230711,184900,730052750,7990,7990,7990,7990,0
20230711,184800,730052750,7990,7990,7990,7990,0
20230711,184700,730052750,7990,7990,7990,7990,0
20230711,184600,730052750,7990,7990,7990,7990,0
20230711,184500,730052750,7990,7990,7990,7990,0
20230711,184400,730052750,7990,7990,7990,7990,0
20230711,184300,730052750,7990,7990,7990,7990,0
20230711,184200,730052750,7990,7990,7990,7990,0
20230711,184100,730052750,7990,7990,7990,7990,0
20230711,184000,730052750,7990,7990,7990,7990,0
20230711,183900,730052750,7990,7990,7990,7990,0
20230711,183800,730052750,7990,7990,7990,7990,0
20230711,183700,730052750,7990,7990,7990,7990,0
20230711,183600,730052750,7990,7990,7990,7990,0
20230711,183500,730052750,7990,7990,7990,7990,0
20230711,183400,730052750,7990,7990,7990,7990,0
20230711,183300,730052750,7990,7990,7990,7990,0
20230711,183200,730052750,7990,7990,7990,7990,0
20230711,183100,730052750,7990,7990,7990,7990,0
20230711,183000,730052750,7990,7990,7990,7990,0
20230711,182900,730052750,7990,7990,7990,7990,0
20230711,182800,730052750,7990,7990,7990,7990,0
20230711,182700,730052750,7990,7990,7990,7990,0
20230711,182600,730052750,7990,7990,7990,7990,0
20230711,182500,730052750,7990,7990,7990,7990,0
20230711,182400,730052750,7990,7990,7990,7990,0
20230711,182300,730052750,7990,7990,7990,7990,0
20230711,182200,730052750,7990,7990,7990,7990,0
20230711,182100,730052750,7990,7990,7990,7990,0
20230711,182000,730052750,7990,7990,7990,7990,159
20230711,181900,730052750,7990,7990,7990,7990,0
20230711,181800,730052750,7990,7990,7990,7990,0
20230711,181700,730052750,7990,7990,7990,7990,0
20230711,181600,730052750,7990,7990,7990,7990,0
20230711,181500,730052750,7990,7990,7990,7990,0
20230711,181400,730052750,7990,7990,7990,7990,0
20230711,181300,730052750,7990,7990,7990,7990,0
20230711,181200,730052750,7990,7990,7990,7990,0
20230711,181100,730052750,7990,7990,7990,7990,0
20230711,181000,730052750,7990,7990,7990,7990,0
20230711,180900,730052750,7990,7990,7990,7990,0
20230711,180800,730052750,7990,7990,7990,7990,0
20230711,180700,730052750,7990,7990,7990,7990,0
20230711,180600,730052750,7990,7990,7990,7990,0
20230711,180500,730052750,7990,7990,7990,7990,0
20230711,180400,730052750,7990,7990,7990,7990,0
20230711,180300,730052750,7990,7990,7990,7990,0
20230711,180200,730052750,7990,7990,7990,7990,0
20230711,180100,730052750,7990,7990,7990,7990,0
20230711,180000,730052750,7990,7990,7990,7990,0
20230711,175900,730052750,7990,7990,7990,7990,0
20230711,175800,730052750,7990,7990,7990,7990,0
20230711,175700,730052750,7990,7990,7990,7990,0
20230711,175600,730052750,7990,7990,7990,7990,0
20230711,175500,730052750,7990,7990,7990,7990,0
20230711,175400,730052750,7990,7990,7990,7990,0
20230711,175300,730052750,7990,7990,7990,7990,0
20230711,175200,730052750,7990,7990,7990,7990,0
20230711,175100,730052750,7990,7990,7990,7990,0
20230711,175000,730052750,7990,7990,7990,7990,159
20230711,174900,730052750,7990,7990,7990,7990,0
20230711,174800,730052750,7990,7990,7990,7990,0
20230711,174700,730052750,7990,7990,7990,7990,0
20230711,174600,730052750,7990,7990,7990,7990,0
20230711,174500,730052750,7990,7990,7990,7990,0
20230711,174400,730052750,7990,7990,7990,7990,0
20230711,174300,730052750,7990,7990,7990,7990,0
20230711,174200,730052750,7990,7990,7990,7990,0
20230711,174100,730052750,7990,7990,7990,7990,0
20230711,174000,730052750,7990,7990,7990,7990,0
20230711,173900,730052750,7990,7990,7990,7990,0
20230711,173800,730052750,7990,7990,7990,7990,0
20230711,173700,730052750,7990,7990,7990,7990,0
20230711,173600,730052750,7990,7990,7990,7990,0
20230711,173500,730052750,7990,7990,7990,7990,0
20230711,173400,730052750,7990,7990,7990,7990,0
20230711,173300,730052750,7990,7990,7990,7990,0
20230711,173200,730052750,7990,7990,7990,7990,0
20230711,173100,730052750,7990,7990,7990,7990,0
20230711,173000,730052750,7990,7990,7990,7990,0
20230711,172900,730052750,7990,7990,7990,7990,0
20230711,172800,730052750,7990,7990,7990,7990,0
20230711,172700,730052750,7990,7990,7990,7990,0
20230711,172600,730052750,7990,7990,7990,7990,0
20230711,172500,730052750,7990,7990,7990,7990,0
20230711,172400,730052750,7990,7990,7990,7990,0
20230711,172300,730052750,7990,7990,7990,7990,0
20230711,172200,730052750,7990,7990,7990,7990,0
20230711,172100,730052750,7990,7990,7990,7990,0
20230711,172000,730052750,7990,7990,7990,7990,159
20230711,171900,730052750,7990,7990,7990,7990,0
20230711,171800,730052750,7990,7990,7990,7990,0
20230711,171700,730052750,7990,7990,7990,7990,0
20230711,171600,730052750,7990,7990,7990,7990,0
20230711,171500,730052750,7990,7990,7990,7990,0
20230711,171400,730052750,7990,7990,7990,7990,0
20230711,171300,730052750,7990,7990,7990,7990,0
20230711,171200,730052750,7990,7990,7990,7990,0
20230711,171100,730052750,7990,7990,7990,7990,0
20230711,171000,730052750,7990,7990,7990,7990,0
20230711,170900,730052750,7990,7990,7990,7990,0
20230711,170800,730052750,7990,7990,7990,7990,0
20230711,170700,730052750,7990,7990,7990,7990,0
20230711,170600,730052750,7990,7990,7990,7990,0
20230711,170500,730052750,7990,7990,7990,7990,0
20230711,170400,730052750,7990,7990,7990,7990,0
20230711,170300,730052750,7990,7990,7990,7990,0
20230711,170200,730052750,7990,7990,7990,7990,0
20230711,170100,730052750,7990,7990,7990,7990,0
20230711,170000,730052750,7990,7990,7990,7990,0
20230711,165900,730052750,7990,7990,7990,7990,0
20230711,165800,730052750,7990,7990,7990,7990,0
20230711,165700,730052750,7990,7990,7990,7990,0
20230711,165600,730052750,7990,7990,7990,7990,0
20230711,165500,730052750,7990,7990,7990,7990,0
20230711,165400,730052750,7990,7990,7990,7990,0
20230711,165300,730052750,7990,7990,7990,7990,0
20230711,165200,730052750,7990,7990,7990,7990,0
20230711,165100,730052750,7990,7990,7990,7990,0
20230711,165000,730052750,7990,7990,7990,7990,159
20230711,164900,730052750,7990,7990,7990,7990,0
20230711,164800,730052750,7990,7990,7990,7990,0
20230711,164700,730052750,7990,7990,7990,7990,0
20230711,164600,730052750,7990,7990,7990,7990,0
20230711,164500,730052750,7990,7990,7990,7990,0
20230711,164400,730052750,7990,7990,7990,7990,0
20230711,164300,730052750,7990,7990,7990,7990,0
20230711,164200,730052750,7990,7990,7990,7990,0
20230711,164100,730052750,7990,7990,7990,7990,0
20230711,164000,730052750,7990,7990,7990,7990,0
20230711,163900,730052750,7990,7990,7990,7990,0
20230711,163800,730052750,7990,7990,7990,7990,0
20230711,163700,730052750,7990,7990,7990,7990,0
20230711,163600,730052750,7990,7990,7990,7990,0
20230711,163500,730052750,7990,7990,7990,7990,0
20230711,163400,730052750,7990,7990,7990,7990,0
20230711,163300,730052750,7990,7990,7990,7990,0
20230711,163200,730052750,7990,7990,7990,7990,0
20230711,163100,730052750,7990,7990,7990,7990,0
20230711,163000,730052750,7990,7990,7990,7990,0
20230711,162900,730052750,7990,7990,7990,7990,0
20230711,162800,730052750,7990,7990,7990,7990,0
20230711,162700,730052750,7990,7990,7990,7990,0
20230711,162600,730052750,7990,7990,7990,7990,0
20230711,162500,730052750,7990,7990,7990,7990,0
20230711,162400,730052750,7990,7990,7990,7990,0
20230711,162300,730052750,7990,7990,7990,7990,0
20230711,162200,730052750,7990,7990,7990,7990,0
20230711,162100,730052750,7990,7990,7990,7990,0
20230711,162000,730052750,7990,7990,7990,7990,159
20230711,161900,730052750,7990,7990,7990,7990,0
20230711,161800,730052750,7990,7990,7990,7990,0
20230711,161700,730052750,7990,7990,7990,7990,0
20230711,161600,730052750,7990,7990,7990,7990,0
20230711,161500,730052750,7990,7990,7990,7990,0
20230711,161400,730052750,7990,7990,7990,7990,0
20230711,161300,730052750,7990,7990,7990,7990,0
20230711,161200,730052750,7990,7990,7990,7990,0
20230711,161100,730052750,7990,7990,7990,7990,0
20230711,161000,730052750,7990,7990,7990,7990,0
20230711,160900,730052750,7990,7990,7990,7990,0
20230711,160800,730052750,7990,7990,7990,7990,0
20230711,160700,730052750,7990,7990,7990,7990,0
20230711,160600,730052750,7990,7990,7990,7990,0
20230711,160500,730052750,7990,7990,7990,7990,0
20230711,160400,730052750,7990,7990,7990,7990,0
20230711,160300,730052750,7990,7990,7990,7990,0
20230711,160200,730052750,7990,7990,7990,7990,0
20230711,160100,730052750,7990,7990,7990,7990,0
20230711,160000,730052750,7990,7990,7990,7990,0
20230711,155900,730052750,7990,7990,7990,7990,0
20230711,155800,730052750,7990,7990,7990,7990,0
20230711,155700,730052750,7990,7990,7990,7990,0
20230711,155600,730052750,7990,7990,7990,7990,0
20230711,155500,730052750,7990,7990,7990,7990,0
20230711,155400,730052750,7990,7990,7990,7990,0
20230711,155300,730052750,7990,7990,7990,7990,0
20230711,155200,730052750,7990,7990,7990,7990,0
20230711,155100,730052750,7990,7990,7990,7990,0
20230711,155000,730052750,7990,7990,7990,7990,159
20230711,154900,730052750,7990,7990,7990,7990,0
20230711,154800,730052750,7990,7990,7990,7990,0
20230711,154700,730052750,7990,7990,7990,7990,0
20230711,154600,730052750,7990,7990,7990,7990,0
20230711,154500,730052750,7990,7990,7990,7990,0
20230711,154400,730052750,7990,7990,7990,7990,0
20230711,154300,730052750,7990,7990,7990,7990,0
20230711,154200,730052750,7990,7990,7990,7990,0
20230711,154100,730052750,7990,7990,7990,7990,0
20230711,154000,730052750,7990,7990,7990,7990,0
20230711,153900,730052750,7990,7990,7990,7990,0
20230711,153800,730052750,7990,7990,7990,7990,0
20230711,153700,730052750,7990,7990,7990,7990,0
20230711,153600,730052750,7990,7990,7990,7990,0
20230711,153500,730052750,7990,7990,7990,7990,0
20230711,153400,730052750,7990,7990,7990,7990,0
20230711,153300,730052750,7990,7990,7990,7990,0
20230711,153200,730052750,7990,7990,7990,7990,0
20230711,153100,730052750,7990,7990,7990,7990,0
20230711,153000,730052750,7990,7990,7990,7990,159
20230711,152900,728782340,8000,8000,8000,8000,0
20230711,152800,728782340,8000,8000,8000,8000,0
20230711,152700,728782340,8000,8000,8000,8000,0
20230711,152600,728782340,8000,8000,8000,8000,0
20230711,152500,728782340,8000,8000,8000,8000,0
20230711,152400,728782340,8000,8000,8000,8000,0
20230711,152300,728782340,8000,8000,8000,8000,0
20230711,152200,728782340,8000,8000,8000,8000,0
20230711,152100,728782340,8000,8000,8000,8000,0
20230711,152000,728782340,8000,8000,8000,8000,0
20230711,151900,728782340,8000,8000,8000,8000,1
20230711,151800,728774340,7990,8010,8010,7990,81
20230711,151700,728125750,8010,8010,8010,8010,1717
20230711,151600,714372580,8010,8010,8010,8010,0
20230711,151500,714372580,8010,8030,8030,8010,332
20230711,151400,711712620,8010,8010,8010,8010,0
20230711,151300,711712620,8010,8010,8010,8010,5
20230711,151200,711672570,8010,8010,8010,8010,0
20230711,151100,711672570,8010,8010,8010,8010,0
20230711,151000,711672570,8010,8010,8010,8010,70
20230711,150900,711111870,8010,8010,8010,8010,4
20230711,150800,711079830,8070,8070,8070,8070,0
20230711,150700,711079830,8070,8060,8070,8060,90
20230711,150600,710354040,8060,7990,8060,7990,1177
20230711,150500,700877730,8030,8030,8030,8030,13
20230711,150400,700773340,8040,8040,8040,8040,2
20230711,150300,700757260,8040,8040,8040,8040,7
20230711,150200,700700980,8060,7990,8060,7990,5
20230711,150100,700660960,8070,8050,8070,8050,323
20230711,150000,698054740,8060,8060,8060,8060,1
20230711,145900,698046680,8050,8050,8050,8050,168
20230711,145800,696694280,8010,8050,8050,8010,6
20230711,145700,696646180,8070,8070,8070,8070,0
20230711,145600,696646180,8070,8070,8070,8070,1
20230711,145500,696638110,8050,8050,8070,8050,581
20230711,145400,691961040,8050,8050,8050,8050,74
20230711,145300,691365340,8030,8040,8040,8030,298
20230711,145200,688971670,8040,8040,8040,8040,13
20230711,145100,688867150,8050,8040,8060,8040,1164
20230711,145000,679497460,8030,8010,8030,8010,789
20230711,144900,673165710,8010,7970,8010,7970,447
20230711,144800,669589240,7960,7960,7960,7960,0
20230711,144700,669589240,7960,7960,7960,7960,5
20230711,144600,669549440,7980,7980,7980,7980,690
20230711,144500,664043240,7970,7970,7970,7970,714
20230711,144400,658352660,7930,7930,7930,7930,4
20230711,144300,658320940,7960,7940,7960,7940,218
20230711,144200,656587860,7950,7950,7950,7950,0
20230711,144100,656587860,7950,7950,7950,7950,11
20230711,144000,656500410,7930,7930,7930,7930,5
20230711,143900,656460760,7950,7950,7950,7950,100
20230711,143800,655665760,7940,7940,7940,7940,121
20230711,143700,654705020,7930,7930,7930,7930,0
20230711,143600,654705020,7930,7930,7930,7930,5
20230711,143500,654665370,7930,7930,7930,7930,0
20230711,143400,654665370,7930,7930,7930,7930,1
20230711,143300,654657440,7930,7930,7930,7930,4
20230711,143200,654625720,7950,7950,7950,7950,10
20230711,143100,654546220,7950,7950,7950,7950,5
20230711,143000,654506470,7940,7940,7940,7940,14
20230711,142900,654395310,7920,7920,7920,7920,5
20230711,142800,654355710,7950,7950,7950,7950,1
20230711,142700,654347760,7950,7950,7950,7950,6
20230711,142600,654300060,7960,7960,7960,7960,1
20230711,142500,654292100,7950,7950,7950,7950,15
20230711,142400,654172850,7960,7960,7960,7960,20
20230711,142300,654013650,7930,7930,7930,7930,0
20230711,142200,654013650,7930,7930,7930,7930,5
20230711,142100,653974000,7940,7940,7940,7940,21
20230711,142000,653807260,7930,7930,7930,7930,0
20230711,141900,653807260,7930,7930,7930,7930,0
20230711,141800,653807260,7930,7930,7930,7930,4
20230711,141700,653775540,7950,7950,7950,7950,0
20230711,141600,653775540,7950,7950,7950,7950,10
20230711,141500,653696040,7930,7930,7930,7930,0
20230711,141400,653696040,7930,7940,7940,7930,216
20230711,141300,651981050,7940,7940,7940,7940,0
20230711,141200,651981050,7940,7940,7940,7940,14
20230711,141100,651869890,7940,7940,7940,7940,1
20230711,141000,651861950,7930,7930,7930,7930,0
20230711,140900,651861950,7930,7930,7930,7930,0
20230711,140800,651861950,7930,7930,7930,7930,0
20230711,140700,651861950,7930,7940,7940,7930,15
20230711,140600,651742980,7970,7970,7970,7970,50
20230711,140500,651344480,7970,7950,7970,7950,125
20230711,140400,650349220,7950,7950,7950,7950,5
20230711,140300,650309470,7960,7960,7960,7960,0
20230711,140200,650309470,7960,7910,7960,7910,73
20230711,140100,649731750,7900,7900,7900,7900,0
20230711,140000,649731750,7900,7920,7920,7900,304
20230711,135900,647327100,7920,7920,7920,7920,0
20230711,135800,647327100,7920,7920,7920,7920,0
20230711,135700,647327100,7920,7920,7920,7920,0
20230711,135600,647327100,7920,7920,7920,7920,26
20230711,135500,647121180,7920,7920,7920,7920,0
20230711,135400,647121180,7920,7920,7920,7920,0
20230711,135300,647121180,7920,7920,7920,7920,0
20230711,135200,647121180,7920,7920,7920,7910,142
20230711,135100,645997690,7930,7930,7930,7930,0
20230711,135000,645997690,7930,7930,7930,7930,10
20230711,134900,645918390,7920,7920,7920,7920,4
20230711,134800,645886710,7930,7920,7930,7920,11
20230711,134700,645799580,7920,7920,7920,7920,0
20230711,134600,645799580,7920,7920,7920,7920,0
20230711,134500,645799580,7920,7930,7930,7920,12
20230711,134400,645704470,7930,7930,7930,7930,0
20230711,134300,645704470,7930,7930,7930,7930,3
20230711,134200,645680680,7920,7920,7920,7920,0
20230711,134100,645680680,7920,7930,7930,7920,8
20230711,134000,645617280,7920,7920,7920,7920,0
20230711,133900,645617280,7920,7920,7920,7920,11
20230711,133800,645530160,7920,7920,7920,7920,5
20230711,133700,645490560,7930,7930,7930,7930,6
20230711,133600,645442980,7920,7920,7920,7920,0
20230711,133500,645442980,7920,7920,7920,7920,0
20230711,133400,645442980,7920,7930,7930,7920,15
20230711,133300,645324070,7930,7930,7930,7930,0
20230711,133200,645324070,7930,7930,7930,7930,0
20230711,133100,645324070,7930,7930,7930,7930,10
20230711,133000,645244770,7930,7930,7930,7930,5
20230711,132900,645205120,7940,7940,7940,7940,64
20230711,132800,644696960,7940,7940,7940,7940,11
20230711,132700,644609620,7950,7950,7950,7910,505
20230711,132600,640612940,7950,7950,7950,7950,10
20230711,132500,640533440,7910,7910,7910,7910,0
20230711,132400,640533440,7910,7910,7910,7910,0
20230711,132300,640533440,7910,7930,7930,7910,36
20230711,132200,640248040,7910,7910,7910,7910,0
20230711,132100,640248040,7910,7910,7910,7910,0
20230711,132000,640248040,7910,7910,7910,7910,14
20230711,131900,640137300,7910,7910,7910,7910,5
20230711,131800,640097750,7950,7950,7950,7950,0
20230711,131700,640097750,7950,7930,7960,7890,3581
20230711,131600,611773090,7920,7960,7960,7920,10
20230711,131500,611693650,7960,7960,7960,7960,0
20230711,131400,611693650,7960,7960,7960,7960,11
20230711,131300,611606090,7960,7960,7960,7960,0
20230711,131200,611606090,7960,7960,7970,7960,99
20230711,131100,610817210,7970,7970,7970,7970,0
20230711,131000,610817210,7970,7970,7970,7970,1085
20230711,130900,602169760,7970,7970,7970,7970,78
20230711,130800,601548100,7970,7990,7990,7970,15
20230711,130700,601428350,7960,7960,7960,7960,0
20230711,130600,601428350,7960,7960,7960,7960,0
20230711,130500,601428350,7960,7960,7960,7960,4
20230711,130400,601396510,7940,7940,7940,7940,0
20230711,130300,601396510,7940,7990,7990,7940,2598
20230711,130200,580762990,8000,8000,8000,8000,1
20230711,130100,580754990,7990,7990,7990,7990,5
20230711,130000,580715040,7990,8000,8000,7990,11
20230711,125900,580627140,8000,8000,8000,8000,0
20230711,125800,580627140,8000,8000,8000,8000,2
20230711,125700,580611140,7990,8010,8010,7990,116
20230711,125600,579682060,7990,7990,7990,7990,749
20230711,125500,573697550,7990,7990,7990,7990,0
20230711,125400,573697550,7990,7990,7990,7990,5
20230711,125300,573657600,8020,8010,8020,8010,578
20230711,125200,569025820,8010,7990,8010,7990,1004
20230711,125100,560993240,7970,7970,7970,7970,0
20230711,125000,560993240,7970,7980,7980,7970,10
20230711,124900,560913490,7980,7990,7990,7980,14
20230711,124800,560801680,7990,7990,7990,7990,39
20230711,124700,560490070,7990,7980,7990,7980,111
20230711,124600,559603290,7970,7970,7970,7970,4
20230711,124500,559571410,7980,7980,7980,7980,10
20230711,124400,559491610,7960,7960,7960,7960,0
20230711,124300,559491610,7960,7990,7990,7960,105
20230711,124200,558652810,7990,7990,7990,7990,100
20230711,124100,557853810,7990,7990,7990,7990,11
20230711,124000,557765920,8000,8000,8000,8000,0
20230711,123900,557765920,8000,7990,8000,7990,437
20230711,123800,554273760,8010,7990,8010,7990,733
20230711,123700,548415860,7990,7990,7990,7990,1
20230711,123600,548407870,7980,7970,7980,7970,214
20230711,123500,546701290,7970,7970,7970,7970,10
20230711,123400,546621590,7980,7980,7980,7980,0
20230711,123300,546621590,7980,7970,7980,7970,220
20230711,123200,544866190,7970,7970,7970,7970,4
20230711,123100,544834310,7980,7980,7980,7980,1
20230711,123000,544826330,7990,7990,7990,7990,0
20230711,122900,544826330,7990,7950,7990,7950,1505
20230711,122800,532832960,7930,7930,7930,7930,5
20230711,122700,532793310,7940,7940,7940,7940,10
20230711,122600,532713910,7950,7950,7950,7950,11
20230711,122500,532626460,7950,7940,7950,7940,14
20230711,122400,532515280,7940,7940,7940,7940,15
20230711,122300,532396180,7940,7940,7940,7940,0
20230711,122200,532396180,7940,7940,7940,7940,10
20230711,122100,532316780,7940,7940,7940,7940,4
20230711,122000,532285020,7940,7940,7940,7940,0
20230711,121900,532285020,7940,7940,7940,7940,100
20230711,121800,531491020,7940,7940,7940,7940,21
20230711,121700,531324280,7930,7930,7930,7930,5
20230711,121600,531284630,7930,7930,7930,7930,0
20230711,121500,531284630,7930,7930,7930,7930,20
20230711,121400,531126030,7930,7930,7930,7930,0
20230711,121300,531126030,7930,7930,7930,7930,4
20230711,121200,531094310,7930,7930,7930,7930,0
20230711,121100,531094310,7930,7930,7930,7930,0
20230711,121000,531094310,7930,7900,7930,7900,35
20230711,120900,530816910,7900,7900,7900,7900,0
20230711,120800,530816910,7900,7900,7900,7900,0
20230711,120700,530816910,7900,7900,7900,7900,0
20230711,120600,530816910,7900,7900,7900,7900,6
20230711,120500,530769510,7950,7950,7950,7950,24
20230711,120400,530578710,7950,7950,7950,7950,111
20230711,120300,529696260,7960,7920,7960,7920,2054
20230711,120200,513366010,7900,7900,7900,7900,4
20230711,120100,513334410,7900,7900,7900,7900,0
20230711,120000,513334410,7900,7900,7900,7900,0
20230711,115900,513334410,7900,7900,7900,7900,5
20230711,115800,513294910,7940,7940,7940,7940,1
20230711,115700,513286970,7900,7900,7900,7900,0
20230711,115600,513286970,7900,7900,7900,7900,0
20230711,115500,513286970,7900,7900,7900,7900,4
20230711,115400,513255370,7930,7930,7930,7930,21
20230711,115300,513088840,7910,7910,7910,7910,0
20230711,115200,513088840,7910,7910,7910,7910,0
20230711,115100,513088840,7910,7910,7910,7910,5
20230711,115000,513049290,7950,7950,7950,7950,0
20230711,114900,513049290,7950,7950,7950,7950,283
20230711,114800,510799440,7960,7900,7960,7900,3506
20230711,114700,482926920,7940,7940,7940,7940,11
20230711,114600,482839580,7950,7950,7950,7950,0
20230711,114500,482839580,7950,7910,7950,7910,4075
20230711,114400,450451030,7890,7890,7890,7890,5
20230711,114300,450411580,7920,7920,7920,7920,0
20230711,114200,450411580,7920,7920,7920,7920,1
20230711,114100,450403660,7890,7890,7890,7890,0
20230711,114000,450403660,7890,7890,7890,7890,5
20230711,113900,450364210,7930,7930,7930,7930,0
20230711,113800,450364210,7930,7930,7930,7930,1
20230711,113700,450356280,7930,7900,7930,7900,5
20230711,113600,450316750,7940,7940,7940,7940,0
20230711,113500,450316750,7940,7940,7940,7940,1
20230711,113400,450308810,7910,7910,7910,7910,0
20230711,113300,450308810,7910,7890,7910,7890,15
20230711,113200,450190260,7910,7910,7910,7910,283
20230711,113100,447951730,7940,7940,7940,7940,0
20230711,113000,447951730,7940,7910,7940,7900,2374
20230711,112900,429152340,7910,7910,7910,7910,4
20230711,112800,429120700,7930,7930,7930,7930,0
20230711,112700,429120700,7930,7930,7930,7930,0
20230711,112600,429120700,7930,7910,7930,7910,6
20230711,112500,429073220,7940,7940,7940,7940,0
20230711,112400,429073220,7940,7940,7940,7940,11
20230711,112300,428985880,7930,7930,7930,7930,50
20230711,112200,428589380,7930,7920,7930,7920,4367
20230711,112100,393959850,7930,7930,7930,7930,16
20230711,112000,393832970,7930,7930,7930,7930,447
20230711,111900,390288260,7930,7930,7930,7930,0
20230711,111800,390288260,7930,7930,7930,7930,4
20230711,111700,390256540,7940,7940,7940,7940,0
20230711,111600,390256540,7940,7940,7940,7940,11
20230711,111500,390169200,7920,7920,7920,7920,11
20230711,111400,390082080,7920,7920,7920,7920,0
20230711,111300,390082080,7920,7940,7940,7920,2066
20230711,111200,373678820,7940,7940,7940,7940,14
20230711,111100,373567660,7940,7940,7940,7940,1
20230711,111000,373559720,7970,7970,7970,7970,0
20230711,110900,373559720,7970,7950,7970,7950,2248
20230711,110800,355685020,7930,7930,7930,7930,0
20230711,110700,355685020,7930,7930,7950,7930,73
20230711,110600,355104990,7940,7940,7940,7940,0
20230711,110500,355104990,7940,7940,7940,7940,1
20230711,110400,355097050,7930,7910,7930,7910,16
20230711,110300,354970270,7920,7920,7920,7920,0
20230711,110200,354970270,7920,7920,7920,7920,1
20230711,110100,354962350,7920,7920,7920,7920,20
20230711,110000,354803950,7910,7910,7910,7910,4
20230711,105900,354772310,7930,7930,7930,7930,0
20230711,105800,354772310,7930,7930,7930,7930,0
20230711,105700,354772310,7930,7890,7930,7890,15
20230711,105600,354653560,7900,7900,7900,7900,0
20230711,105500,354653560,7900,7940,7940,7900,2001
20230711,105400,338814950,7920,7920,7920,7920,0
20230711,105300,338814950,7920,7920,7920,7920,15
20230711,105200,338696150,7940,7940,7940,7940,10
20230711,105100,338616750,7950,7950,7950,7950,0
20230711,105000,338616750,7950,7940,7950,7940,30
20230711,104900,338378310,7890,7890,7900,7890,4367
20230711,104800,303884000,7890,7920,7930,7890,5673
20230711,104700,259042630,7920,7920,7920,7920,0
20230711,104600,259042630,7920,7920,7920,7920,4
20230711,104500,259010950,7950,7950,7950,7950,0
20230711,104400,259010950,7950,7950,7950,7950,0
20230711,104300,259010950,7950,7950,7950,7950,0
20230711,104200,259010950,7950,7950,7950,7950,827
20230711,104100,252436300,7960,7940,7960,7930,346
20230711,104000,249685850,7940,7940,7940,7940,275
20230711,103900,247502350,7940,7940,7940,7940,180
20230711,103800,246073150,7940,7940,7940,7940,10
20230711,103700,245993750,7940,7940,7940,7940,32
20230711,103600,245739670,7940,7950,7950,7940,79
20230711,103500,245111650,7960,7950,7960,7950,242
20230711,103400,243187570,7970,7970,7970,7970,100
20230711,103300,242390570,8000,8000,8000,8000,0
20230711,103200,242390570,8000,8000,8000,8000,0
20230711,103100,242390570,8000,7950,8000,7950,6505
20230711,103000,190371160,7970,7950,7970,7950,24
20230711,102900,190180340,7940,7940,7940,7940,0
20230711,102800,190180340,7940,7940,7940,7940,10
20230711,102700,190100940,7940,7940,7940,7940,387
20230711,102600,187028160,7940,7940,7940,7940,0
20230711,102500,187028160,7940,7940,7940,7940,11
20230711,102400,186940820,7940,7940,7940,7940,5
20230711,102300,186901120,7940,7940,7940,7940,0
20230711,102200,186901120,7940,7940,7940,7940,10
20230711,102100,186821720,7940,7940,7940,7940,0
20230711,102000,186821720,7940,7940,7940,7940,5
20230711,101900,186782020,7940,7940,7940,7940,12
20230711,101800,186686740,7940,7930,7940,7930,4323
20230711,101700,152366980,7950,7950,7950,7950,0
20230711,101600,152366980,7950,7930,7950,7930,16
20230711,101500,152240060,7930,7930,7930,7930,1
20230711,101400,152232130,7910,7910,7910,7910,1
20230711,101300,152224220,7910,7910,7910,7910,53
20230711,101200,151804990,7920,7920,7920,7920,2
20230711,101100,151789150,7920,7920,7920,7920,0
20230711,101000,151789150,7920,7920,7920,7920,0
20230711,100900,151789150,7920,7910,7920,7910,14
20230711,100800,151678310,7910,7910,7910,7910,11
20230711,100700,151591300,7910,7910,7910,7910,0
20230711,100600,151591300,7910,7910,7910,7910,0
20230711,100500,151591300,7910,7910,7910,7900,1527
20230711,100400,139527940,7900,7900,7900,7900,3
20230711,100300,139504240,7890,7890,7890,7890,0
20230711,100200,139504240,7890,7940,7940,7890,1801
20230711,100100,125248610,7940,7940,7940,7940,35
20230711,100000,124970710,7960,7950,7960,7950,5
20230711,095900,124930920,7980,7980,7980,7980,0
20230711,095800,124930920,7980,7940,7980,7930,406
20230711,095700,121699810,7950,7950,7950,7950,100
20230711,095600,120904810,7950,7930,7950,7930,302
20230711,095500,118509930,7930,7930,7930,7930,1
20230711,095400,118502000,7920,7920,7920,7920,45
20230711,095300,118145600,7920,7920,7920,7920,0
20230711,095200,118145600,7920,7920,7920,7920,11
20230711,095100,118058480,7920,7920,7920,7920,4
20230711,095000,118026800,7920,7920,7920,7920,18
20230711,094900,117884240,7940,7940,7940,7940,8
20230711,094800,117820720,7930,7920,7930,7920,88
20230711,094700,117123570,7910,7900,7910,7900,180
20230711,094600,115700450,7910,7920,7920,7910,636
20230711,094500,110669590,7920,7920,7920,7920,0
20230711,094400,110669590,7920,7920,7920,7920,11
20230711,094300,110582470,7910,7910,7910,7910,14
20230711,094200,110471730,7910,7910,7910,7910,0
20230711,094100,110471730,7910,7910,7910,7910,34
20230711,094000,110202790,7900,7900,7900,7900,5
20230711,093900,110163290,7920,7920,7920,7920,21
20230711,093800,109996970,7920,7920,7920,7920,120
20230711,093700,109046570,7940,7940,7940,7940,80
20230711,093600,108411370,7940,7940,7950,7940,1006
20230711,093500,100423720,7950,7940,7950,7940,12
20230711,093400,100328430,7950,7940,7950,7940,11
20230711,093300,100241080,7950,7950,7950,7950,0
20230711,093200,100241080,7950,7940,7950,7940,15
20230711,093100,100121970,7950,7940,7950,7940,12
20230711,093000,100026680,7950,7950,7950,7950,0
20230711,092900,100026680,7950,7920,7950,7920,8
20230711,092800,99963290,7950,7950,7950,7920,3
20230711,092700,99939470,7940,7950,7950,7940,123
20230711,092600,98962840,7910,7900,7910,7900,104
20230711,092500,98140300,7890,7880,7890,7880,14
20230711,092400,98029880,7890,7890,7890,7890,1
20230711,092300,98021990,7870,7870,7870,7870,0
20230711,092200,98021990,7870,7870,7870,7870,0
20230711,092100,98021990,7870,7870,7890,7870,790
20230711,092000,91797810,7890,7890,7890,7840,1328
20230711,091900,81359280,7890,7890,7890,7890,0
20230711,091800,81359280,7890,7900,7900,7890,199
20230711,091700,79788090,7910,7930,7930,7910,307
20230711,091600,77356690,7930,7930,7930,7930,35
20230711,091500,77079140,7990,7910,7990,7910,4209
20230711,091400,43464270,7920,7950,7950,7920,289
20230711,091300,41175090,7950,7950,7950,7950,33
20230711,091200,40912740,7930,7950,7960,7930,106
20230711,091100,40069360,7970,7970,7970,7970,0
20230711,091000,40069360,7970,7970,7970,7970,0
20230711,090900,40069360,7970,7970,7970,7970,1
20230711,090800,40061390,7910,7910,7910,7910,1
20230711,090700,40053480,7900,7900,7900,7900,0
20230711,090600,40053480,7900,7900,7900,7900,0
20230711,090500,40053480,7900,7900,7900,7900,0
20230711,090400,40053480,7900,7900,7900,7900,0
20230711,090300,40053480,7900,7910,7910,7900,123
20230711,090200,39081570,7990,7990,7990,7990,50
20230711,090100,38682070,8030,8030,8030,8030,0
20230711,090000,38682070,8030,7980,8030,7800,4836