KissMeData/080470/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194000,72427600,6550,6550,6550,6550,168
20230711,193900,72427600,6550,6550,6550,6550,0
20230711,193800,72427600,6550,6550,6550,6550,0
20230711,193700,72427600,6550,6550,6550,6550,0
20230711,193600,72427600,6550,6550,6550,6550,0
20230711,193500,72427600,6550,6550,6550,6550,0
20230711,193400,72427600,6550,6550,6550,6550,0
20230711,193300,72427600,6550,6550,6550,6550,0
20230711,193200,72427600,6550,6550,6550,6550,0
20230711,193100,72427600,6550,6550,6550,6550,0
20230711,193000,72427600,6550,6550,6550,6550,0
20230711,192900,72427600,6550,6550,6550,6550,0
20230711,192800,72427600,6550,6550,6550,6550,0
20230711,192700,72427600,6550,6550,6550,6550,0
20230711,192600,72427600,6550,6550,6550,6550,0
20230711,192500,72427600,6550,6550,6550,6550,0
20230711,192400,72427600,6550,6550,6550,6550,0
20230711,192300,72427600,6550,6550,6550,6550,0
20230711,192200,72427600,6550,6550,6550,6550,0
20230711,192100,72427600,6550,6550,6550,6550,0
20230711,192000,72427600,6550,6550,6550,6550,0
20230711,191900,72427600,6550,6550,6550,6550,0
20230711,191800,72427600,6550,6550,6550,6550,0
20230711,191700,72427600,6550,6550,6550,6550,0
20230711,191600,72427600,6550,6550,6550,6550,0
20230711,191500,72427600,6550,6550,6550,6550,0
20230711,191400,72427600,6550,6550,6550,6550,0
20230711,191300,72427600,6550,6550,6550,6550,0
20230711,191200,72427600,6550,6550,6550,6550,0
20230711,191100,72427600,6550,6550,6550,6550,0
20230711,191000,72427600,6550,6550,6550,6550,168
20230711,190900,72427600,6550,6550,6550,6550,0
20230711,190800,72427600,6550,6550,6550,6550,0
20230711,190700,72427600,6550,6550,6550,6550,0
20230711,190600,72427600,6550,6550,6550,6550,0
20230711,190500,72427600,6550,6550,6550,6550,0
20230711,190400,72427600,6550,6550,6550,6550,0
20230711,190300,72427600,6550,6550,6550,6550,0
20230711,190200,72427600,6550,6550,6550,6550,0
20230711,190100,72427600,6550,6550,6550,6550,0
20230711,190000,72427600,6550,6550,6550,6550,0
20230711,185900,72427600,6550,6550,6550,6550,0
20230711,185800,72427600,6550,6550,6550,6550,0
20230711,185700,72427600,6550,6550,6550,6550,0
20230711,185600,72427600,6550,6550,6550,6550,0
20230711,185500,72427600,6550,6550,6550,6550,0
20230711,185400,72427600,6550,6550,6550,6550,0
20230711,185300,72427600,6550,6550,6550,6550,0
20230711,185200,72427600,6550,6550,6550,6550,0
20230711,185100,72427600,6550,6550,6550,6550,0
20230711,185000,72427600,6550,6550,6550,6550,0
20230711,184900,72427600,6550,6550,6550,6550,0
20230711,184800,72427600,6550,6550,6550,6550,0
20230711,184700,72427600,6550,6550,6550,6550,0
20230711,184600,72427600,6550,6550,6550,6550,0
20230711,184500,72427600,6550,6550,6550,6550,0
20230711,184400,72427600,6550,6550,6550,6550,0
20230711,184300,72427600,6550,6550,6550,6550,0
20230711,184200,72427600,6550,6550,6550,6550,0
20230711,184100,72427600,6550,6550,6550,6550,0
20230711,184000,72427600,6550,6550,6550,6550,168
20230711,183900,72427600,6550,6550,6550,6550,0
20230711,183800,72427600,6550,6550,6550,6550,0
20230711,183700,72427600,6550,6550,6550,6550,0
20230711,183600,72427600,6550,6550,6550,6550,0
20230711,183500,72427600,6550,6550,6550,6550,0
20230711,183400,72427600,6550,6550,6550,6550,0
20230711,183300,72427600,6550,6550,6550,6550,0
20230711,183200,72427600,6550,6550,6550,6550,0
20230711,183100,72427600,6550,6550,6550,6550,0
20230711,183000,72427600,6550,6550,6550,6550,0
20230711,182900,72427600,6550,6550,6550,6550,0
20230711,182800,72427600,6550,6550,6550,6550,0
20230711,182700,72427600,6550,6550,6550,6550,0
20230711,182600,72427600,6550,6550,6550,6550,0
20230711,182500,72427600,6550,6550,6550,6550,0
20230711,182400,72427600,6550,6550,6550,6550,0
20230711,182300,72427600,6550,6550,6550,6550,0
20230711,182200,72427600,6550,6550,6550,6550,0
20230711,182100,72427600,6550,6550,6550,6550,0
20230711,182000,72427600,6550,6550,6550,6550,0
20230711,181900,72427600,6550,6550,6550,6550,0
20230711,181800,72427600,6550,6550,6550,6550,0
20230711,181700,72427600,6550,6550,6550,6550,0
20230711,181600,72427600,6550,6550,6550,6550,0
20230711,181500,72427600,6550,6550,6550,6550,0
20230711,181400,72427600,6550,6550,6550,6550,0
20230711,181300,72427600,6550,6550,6550,6550,0
20230711,181200,72427600,6550,6550,6550,6550,0
20230711,181100,72427600,6550,6550,6550,6550,0
20230711,181000,72427600,6550,6550,6550,6550,168
20230711,180900,72427600,6550,6550,6550,6550,0
20230711,180800,72427600,6550,6550,6550,6550,0
20230711,180700,72427600,6550,6550,6550,6550,0
20230711,180600,72427600,6550,6550,6550,6550,0
20230711,180500,72427600,6550,6550,6550,6550,0
20230711,180400,72427600,6550,6550,6550,6550,0
20230711,180300,72427600,6550,6550,6550,6550,0
20230711,180200,72427600,6550,6550,6550,6550,0
20230711,180100,72427600,6550,6550,6550,6550,0
20230711,180000,72427600,6550,6550,6550,6550,0
20230711,175900,72427600,6550,6550,6550,6550,0
20230711,175800,72427600,6550,6550,6550,6550,0
20230711,175700,72427600,6550,6550,6550,6550,0
20230711,175600,72427600,6550,6550,6550,6550,0
20230711,175500,72427600,6550,6550,6550,6550,0
20230711,175400,72427600,6550,6550,6550,6550,0
20230711,175300,72427600,6550,6550,6550,6550,0
20230711,175200,72427600,6550,6550,6550,6550,0
20230711,175100,72427600,6550,6550,6550,6550,0
20230711,175000,72427600,6550,6550,6550,6550,0
20230711,174900,72427600,6550,6550,6550,6550,0
20230711,174800,72427600,6550,6550,6550,6550,0
20230711,174700,72427600,6550,6550,6550,6550,0
20230711,174600,72427600,6550,6550,6550,6550,0
20230711,174500,72427600,6550,6550,6550,6550,0
20230711,174400,72427600,6550,6550,6550,6550,0
20230711,174300,72427600,6550,6550,6550,6550,0
20230711,174200,72427600,6550,6550,6550,6550,0
20230711,174100,72427600,6550,6550,6550,6550,0
20230711,174000,72427600,6550,6550,6550,6550,168
20230711,173900,72427600,6550,6550,6550,6550,0
20230711,173800,72427600,6550,6550,6550,6550,0
20230711,173700,72427600,6550,6550,6550,6550,0
20230711,173600,72427600,6550,6550,6550,6550,0
20230711,173500,72427600,6550,6550,6550,6550,0
20230711,173400,72427600,6550,6550,6550,6550,0
20230711,173300,72427600,6550,6550,6550,6550,0
20230711,173200,72427600,6550,6550,6550,6550,0
20230711,173100,72427600,6550,6550,6550,6550,0
20230711,173000,72427600,6550,6550,6550,6550,0
20230711,172900,72427600,6550,6550,6550,6550,0
20230711,172800,72427600,6550,6550,6550,6550,0
20230711,172700,72427600,6550,6550,6550,6550,0
20230711,172600,72427600,6550,6550,6550,6550,0
20230711,172500,72427600,6550,6550,6550,6550,0
20230711,172400,72427600,6550,6550,6550,6550,0
20230711,172300,72427600,6550,6550,6550,6550,0
20230711,172200,72427600,6550,6550,6550,6550,0
20230711,172100,72427600,6550,6550,6550,6550,0
20230711,172000,72427600,6550,6550,6550,6550,0
20230711,171900,72427600,6550,6550,6550,6550,0
20230711,171800,72427600,6550,6550,6550,6550,0
20230711,171700,72427600,6550,6550,6550,6550,0
20230711,171600,72427600,6550,6550,6550,6550,0
20230711,171500,72427600,6550,6550,6550,6550,0
20230711,171400,72427600,6550,6550,6550,6550,0
20230711,171300,72427600,6550,6550,6550,6550,0
20230711,171200,72427600,6550,6550,6550,6550,0
20230711,171100,72427600,6550,6550,6550,6550,0
20230711,171000,72427600,6550,6550,6550,6550,168
20230711,170900,72427600,6550,6550,6550,6550,0
20230711,170800,72427600,6550,6550,6550,6550,0
20230711,170700,72427600,6550,6550,6550,6550,0
20230711,170600,72427600,6550,6550,6550,6550,0
20230711,170500,72427600,6550,6550,6550,6550,0
20230711,170400,72427600,6550,6550,6550,6550,0
20230711,170300,72427600,6550,6550,6550,6550,0
20230711,170200,72427600,6550,6550,6550,6550,0
20230711,170100,72427600,6550,6550,6550,6550,0
20230711,170000,72427600,6550,6550,6550,6550,0
20230711,165900,72427600,6550,6550,6550,6550,0
20230711,165800,72427600,6550,6550,6550,6550,0
20230711,165700,72427600,6550,6550,6550,6550,0
20230711,165600,72427600,6550,6550,6550,6550,0
20230711,165500,72427600,6550,6550,6550,6550,0
20230711,165400,72427600,6550,6550,6550,6550,0
20230711,165300,72427600,6550,6550,6550,6550,0
20230711,165200,72427600,6550,6550,6550,6550,0
20230711,165100,72427600,6550,6550,6550,6550,0
20230711,165000,72427600,6550,6550,6550,6550,0
20230711,164900,72427600,6550,6550,6550,6550,0
20230711,164800,72427600,6550,6550,6550,6550,0
20230711,164700,72427600,6550,6550,6550,6550,0
20230711,164600,72427600,6550,6550,6550,6550,0
20230711,164500,72427600,6550,6550,6550,6550,0
20230711,164400,72427600,6550,6550,6550,6550,0
20230711,164300,72427600,6550,6550,6550,6550,0
20230711,164200,72427600,6550,6550,6550,6550,0
20230711,164100,72427600,6550,6550,6550,6550,0
20230711,164000,72427600,6550,6550,6550,6550,168
20230711,163900,72427600,6550,6550,6550,6550,0
20230711,163800,72427600,6550,6550,6550,6550,0
20230711,163700,72427600,6550,6550,6550,6550,0
20230711,163600,72427600,6550,6550,6550,6550,0
20230711,163500,72427600,6550,6550,6550,6550,0
20230711,163400,72427600,6550,6550,6550,6550,0
20230711,163300,72427600,6550,6550,6550,6550,0
20230711,163200,72427600,6550,6550,6550,6550,0
20230711,163100,72427600,6550,6550,6550,6550,0
20230711,163000,72427600,6550,6550,6550,6550,0
20230711,162900,72427600,6550,6550,6550,6550,0
20230711,162800,72427600,6550,6550,6550,6550,0
20230711,162700,72427600,6550,6550,6550,6550,0
20230711,162600,72427600,6550,6550,6550,6550,0
20230711,162500,72427600,6550,6550,6550,6550,0
20230711,162400,72427600,6550,6550,6550,6550,0
20230711,162300,72427600,6550,6550,6550,6550,0
20230711,162200,72427600,6550,6550,6550,6550,0
20230711,162100,72427600,6550,6550,6550,6550,0
20230711,162000,72427600,6550,6550,6550,6550,0
20230711,161900,72427600,6550,6550,6550,6550,0
20230711,161800,72427600,6550,6550,6550,6550,0
20230711,161700,72427600,6550,6550,6550,6550,0
20230711,161600,72427600,6550,6550,6550,6550,0
20230711,161500,72427600,6550,6550,6550,6550,0
20230711,161400,72427600,6550,6550,6550,6550,0
20230711,161300,72427600,6550,6550,6550,6550,0
20230711,161200,72427600,6550,6550,6550,6550,0
20230711,161100,72427600,6550,6550,6550,6550,0
20230711,161000,72427600,6550,6550,6550,6550,168
20230711,160900,72427600,6550,6550,6550,6550,0
20230711,160800,72427600,6550,6550,6550,6550,0
20230711,160700,72427600,6550,6550,6550,6550,0
20230711,160600,72427600,6550,6550,6550,6550,0
20230711,160500,72427600,6550,6550,6550,6550,0
20230711,160400,72427600,6550,6550,6550,6550,0
20230711,160300,72427600,6550,6550,6550,6550,0
20230711,160200,72427600,6550,6550,6550,6550,0
20230711,160100,72427600,6550,6550,6550,6550,0
20230711,160000,72427600,6550,6550,6550,6550,0
20230711,155900,72427600,6550,6550,6550,6550,0
20230711,155800,72427600,6550,6550,6550,6550,0
20230711,155700,72427600,6550,6550,6550,6550,0
20230711,155600,72427600,6550,6550,6550,6550,0
20230711,155500,72427600,6550,6550,6550,6550,0
20230711,155400,72427600,6550,6550,6550,6550,0
20230711,155300,72427600,6550,6550,6550,6550,0
20230711,155200,72427600,6550,6550,6550,6550,0
20230711,155100,72427600,6550,6550,6550,6550,0
20230711,155000,72427600,6550,6550,6550,6550,0
20230711,154900,72427600,6550,6550,6550,6550,0
20230711,154800,72427600,6550,6550,6550,6550,0
20230711,154700,72427600,6550,6550,6550,6550,0
20230711,154600,72427600,6550,6550,6550,6550,0
20230711,154500,72427600,6550,6550,6550,6550,0
20230711,154400,72427600,6550,6550,6550,6550,0
20230711,154300,72427600,6550,6550,6550,6550,0
20230711,154200,72427600,6550,6550,6550,6550,0
20230711,154100,72427600,6550,6550,6550,6550,0
20230711,154000,72427600,6550,6550,6550,6550,168
20230711,153900,72427600,6550,6550,6550,6550,0
20230711,153800,72427600,6550,6550,6550,6550,0
20230711,153700,72427600,6550,6550,6550,6550,0
20230711,153600,72427600,6550,6550,6550,6550,0
20230711,153500,72427600,6550,6550,6550,6550,0
20230711,153400,72427600,6550,6550,6550,6550,0
20230711,153300,72427600,6550,6550,6550,6550,0
20230711,153200,72427600,6550,6550,6550,6550,0
20230711,153100,72427600,6550,6550,6550,6550,0
20230711,153000,72427600,6550,6550,6550,6550,168
20230711,152900,71327200,6540,6540,6540,6540,0
20230711,152800,71327200,6540,6540,6540,6540,0
20230711,152700,71327200,6540,6540,6540,6540,0
20230711,152600,71327200,6540,6540,6540,6540,0
20230711,152500,71327200,6540,6540,6540,6540,0
20230711,152400,71327200,6540,6540,6540,6540,0
20230711,152300,71327200,6540,6540,6540,6540,0
20230711,152200,71327200,6540,6540,6540,6540,0
20230711,152100,71327200,6540,6540,6540,6540,0
20230711,152000,71327200,6540,6540,6540,6540,0
20230711,151900,71327200,6540,6540,6540,6540,24
20230711,151800,71170240,6540,6590,6590,6540,255
20230711,151700,69498740,6590,6590,6590,6590,0
20230711,151600,69498740,6590,6590,6590,6590,0
20230711,151500,69498740,6590,6590,6590,6590,0
20230711,151400,69498740,6590,6590,6590,6590,0
20230711,151300,69498740,6590,6590,6590,6590,0
20230711,151200,69498740,6590,6590,6590,6590,0
20230711,151100,69498740,6590,6590,6590,6590,1
20230711,151000,69492150,6570,6570,6570,6570,23
20230711,150900,69341040,6590,6560,6590,6560,75
20230711,150800,68848850,6560,6560,6560,6560,0
20230711,150700,68848850,6560,6560,6560,6560,0
20230711,150600,68848850,6560,6560,6560,6560,1
20230711,150500,68842290,6560,6560,6560,6560,0
20230711,150400,68842290,6560,6570,6570,6560,153
20230711,150300,67837090,6570,6570,6570,6570,0
20230711,150200,67837090,6570,6570,6570,6570,0
20230711,150100,67837090,6570,6570,6570,6570,0
20230711,150000,67837090,6570,6570,6570,6570,0
20230711,145900,67837090,6570,6570,6570,6570,2
20230711,145800,67823950,6570,6570,6570,6570,1
20230711,145700,67817380,6550,6550,6550,6550,20
20230711,145600,67686380,6570,6570,6570,6570,0
20230711,145500,67686380,6570,6570,6570,6570,0
20230711,145400,67686380,6570,6570,6570,6570,0
20230711,145300,67686380,6570,6560,6570,6560,101
20230711,145200,67023810,6560,6560,6560,6560,0
20230711,145100,67023810,6560,6560,6560,6560,0
20230711,145000,67023810,6560,6560,6560,6560,0
20230711,144900,67023810,6560,6560,6560,6560,0
20230711,144800,67023810,6560,6560,6560,6560,0
20230711,144700,67023810,6560,6560,6560,6560,0
20230711,144600,67023810,6560,6560,6560,6560,0
20230711,144500,67023810,6560,6560,6560,6560,0
20230711,144400,67023810,6560,6560,6560,6560,0
20230711,144300,67023810,6560,6560,6560,6560,0
20230711,144200,67023810,6560,6560,6560,6560,0
20230711,144100,67023810,6560,6560,6560,6560,4
20230711,144000,66997570,6550,6550,6550,6550,0
20230711,143900,66997570,6550,6550,6550,6550,0
20230711,143800,66997570,6550,6550,6550,6550,0
20230711,143700,66997570,6550,6550,6550,6550,0
20230711,143600,66997570,6550,6550,6550,6550,0
20230711,143500,66997570,6550,6550,6550,6550,149
20230711,143400,66021620,6550,6550,6550,6550,1
20230711,143300,66015070,6550,6550,6550,6550,0
20230711,143200,66015070,6550,6550,6550,6550,0
20230711,143100,66015070,6550,6550,6550,6550,0
20230711,143000,66015070,6550,6550,6550,6550,0
20230711,142900,66015070,6550,6550,6550,6550,0
20230711,142800,66015070,6550,6550,6550,6550,0
20230711,142700,66015070,6550,6550,6550,6550,0
20230711,142600,66015070,6550,6550,6550,6550,0
20230711,142500,66015070,6550,6550,6550,6550,0
20230711,142400,66015070,6550,6550,6550,6550,0
20230711,142300,66015070,6550,6550,6550,6550,0
20230711,142200,66015070,6550,6550,6550,6550,1
20230711,142100,66008520,6550,6550,6550,6550,0
20230711,142000,66008520,6550,6550,6550,6550,0
20230711,141900,66008520,6550,6550,6550,6550,0
20230711,141800,66008520,6550,6550,6550,6550,0
20230711,141700,66008520,6550,6550,6550,6550,0
20230711,141600,66008520,6550,6550,6550,6550,0
20230711,141500,66008520,6550,6550,6550,6550,0
20230711,141400,66008520,6550,6550,6550,6550,200
20230711,141300,64698520,6550,6550,6550,6550,0
20230711,141200,64698520,6550,6550,6550,6550,0
20230711,141100,64698520,6550,6550,6550,6550,0
20230711,141000,64698520,6550,6550,6550,6550,0
20230711,140900,64698520,6550,6550,6550,6550,0
20230711,140800,64698520,6550,6550,6550,6550,0
20230711,140700,64698520,6550,6550,6550,6550,0
20230711,140600,64698520,6550,6550,6550,6550,0
20230711,140500,64698520,6550,6560,6560,6550,274
20230711,140400,62903750,6570,6570,6570,6570,16
20230711,140300,62798630,6570,6570,6570,6570,0
20230711,140200,62798630,6570,6570,6570,6570,0
20230711,140100,62798630,6570,6570,6570,6570,0
20230711,140000,62798630,6570,6570,6570,6570,0
20230711,135900,62798630,6570,6570,6570,6570,0
20230711,135800,62798630,6570,6570,6570,6570,1
20230711,135700,62792060,6550,6550,6550,6550,0
20230711,135600,62792060,6550,6550,6550,6550,0
20230711,135500,62792060,6550,6550,6550,6550,0
20230711,135400,62792060,6550,6550,6550,6550,0
20230711,135300,62792060,6550,6550,6550,6550,0
20230711,135200,62792060,6550,6550,6550,6550,0
20230711,135100,62792060,6550,6550,6550,6550,1
20230711,135000,62785510,6550,6550,6550,6550,0
20230711,134900,62785510,6550,6550,6550,6550,0
20230711,134800,62785510,6550,6550,6550,6550,200
20230711,134700,61475510,6550,6550,6550,6550,0
20230711,134600,61475510,6550,6550,6550,6550,130
20230711,134500,60624010,6550,6550,6550,6550,0
20230711,134400,60624010,6550,6550,6550,6550,167
20230711,134300,59530160,6550,6550,6550,6550,0
20230711,134200,59530160,6550,6560,6560,6550,258
20230711,134100,57840220,6560,6560,6560,6560,0
20230711,134000,57840220,6560,6560,6560,6560,0
20230711,133900,57840220,6560,6560,6560,6560,0
20230711,133800,57840220,6560,6560,6560,6560,0
20230711,133700,57840220,6560,6560,6560,6560,0
20230711,133600,57840220,6560,6560,6560,6560,173
20230711,133500,56705340,6560,6560,6560,6560,0
20230711,133400,56705340,6560,6560,6560,6560,0
20230711,133300,56705340,6560,6560,6560,6560,0
20230711,133200,56705340,6560,6560,6560,6560,0
20230711,133100,56705340,6560,6560,6560,6560,0
20230711,133000,56705340,6560,6560,6560,6560,0
20230711,132900,56705340,6560,6560,6560,6560,0
20230711,132800,56705340,6560,6560,6560,6560,0
20230711,132700,56705340,6560,6560,6560,6560,0
20230711,132600,56705340,6560,6560,6560,6560,0
20230711,132500,56705340,6560,6560,6560,6560,20
20230711,132400,56574140,6560,6560,6560,6560,0
20230711,132300,56574140,6560,6550,6560,6550,120
20230711,132200,55787940,6550,6550,6550,6550,0
20230711,132100,55787940,6550,6550,6550,6550,0
20230711,132000,55787940,6550,6550,6550,6550,0
20230711,131900,55787940,6550,6550,6550,6550,0
20230711,131800,55787940,6550,6550,6550,6550,140
20230711,131700,54870940,6560,6560,6560,6560,0
20230711,131600,54870940,6560,6560,6560,6560,0
20230711,131500,54870940,6560,6560,6560,6560,1
20230711,131400,54864380,6560,6560,6560,6560,29
20230711,131300,54674140,6560,6560,6560,6560,0
20230711,131200,54674140,6560,6560,6560,6560,0
20230711,131100,54674140,6560,6560,6560,6560,0
20230711,131000,54674140,6560,6560,6560,6560,2
20230711,130900,54661020,6570,6570,6570,6570,0
20230711,130800,54661020,6570,6570,6570,6570,0
20230711,130700,54661020,6570,6570,6570,6570,0
20230711,130600,54661020,6570,6570,6570,6570,1
20230711,130500,54654450,6550,6550,6550,6550,0
20230711,130400,54654450,6550,6550,6550,6550,0
20230711,130300,54654450,6550,6550,6550,6550,0
20230711,130200,54654450,6550,6550,6550,6550,0
20230711,130100,54654450,6550,6550,6550,6550,20
20230711,130000,54523450,6550,6550,6550,6550,0
20230711,125900,54523450,6550,6550,6550,6550,50
20230711,125800,54195950,6550,6550,6550,6550,0
20230711,125700,54195950,6550,6550,6550,6550,0
20230711,125600,54195950,6550,6550,6550,6550,100
20230711,125500,53540950,6550,6550,6550,6550,0
20230711,125400,53540950,6550,6550,6550,6550,0
20230711,125300,53540950,6550,6550,6550,6550,0
20230711,125200,53540950,6550,6550,6550,6550,0
20230711,125100,53540950,6550,6550,6550,6550,40
20230711,125000,53278950,6570,6570,6570,6570,0
20230711,124900,53278950,6570,6570,6570,6570,0
20230711,124800,53278950,6570,6570,6570,6570,0
20230711,124700,53278950,6570,6570,6570,6570,0
20230711,124600,53278950,6570,6570,6570,6570,0
20230711,124500,53278950,6570,6570,6570,6570,0
20230711,124400,53278950,6570,6570,6570,6570,1
20230711,124300,53272380,6560,6560,6560,6560,0
20230711,124200,53272380,6560,6560,6560,6560,0
20230711,124100,53272380,6560,6560,6560,6560,0
20230711,124000,53272380,6560,6560,6560,6560,104
20230711,123900,52590140,6560,6560,6560,6560,0
20230711,123800,52590140,6560,6560,6560,6560,0
20230711,123700,52590140,6560,6560,6560,6560,0
20230711,123600,52590140,6560,6560,6560,6560,1
20230711,123500,52583580,6560,6560,6560,6560,0
20230711,123400,52583580,6560,6560,6560,6560,10
20230711,123300,52517980,6560,6560,6560,6560,35
20230711,123200,52288380,6560,6560,6560,6560,60
20230711,123100,51894780,6560,6560,6560,6560,0
20230711,123000,51894780,6560,6560,6560,6560,0
20230711,122900,51894780,6560,6560,6560,6560,0
20230711,122800,51894780,6560,6560,6560,6560,0
20230711,122700,51894780,6560,6560,6560,6560,0
20230711,122600,51894780,6560,6560,6560,6560,0
20230711,122500,51894780,6560,6560,6560,6560,0
20230711,122400,51894780,6560,6560,6560,6560,0
20230711,122300,51894780,6560,6570,6570,6560,90
20230711,122200,51303810,6580,6580,6580,6580,0
20230711,122100,51303810,6580,6580,6580,6580,0
20230711,122000,51303810,6580,6580,6580,6580,0
20230711,121900,51303810,6580,6580,6580,6580,10
20230711,121800,51238010,6580,6580,6580,6580,0
20230711,121700,51238010,6580,6580,6580,6580,0
20230711,121600,51238010,6580,6580,6580,6580,0
20230711,121500,51238010,6580,6580,6580,6580,0
20230711,121400,51238010,6580,6580,6580,6580,0
20230711,121300,51238010,6580,6580,6580,6580,0
20230711,121200,51238010,6580,6580,6580,6580,0
20230711,121100,51238010,6580,6580,6580,6580,0
20230711,121000,51238010,6580,6580,6580,6580,0
20230711,120900,51238010,6580,6580,6580,6580,0
20230711,120800,51238010,6580,6580,6580,6580,0
20230711,120700,51238010,6580,6580,6580,6580,200
20230711,120600,49922010,6580,6580,6580,6580,0
20230711,120500,49922010,6580,6580,6580,6580,0
20230711,120400,49922010,6580,6580,6580,6580,0
20230711,120300,49922010,6580,6580,6580,6580,24
20230711,120200,49764090,6590,6590,6590,6590,0
20230711,120100,49764090,6590,6590,6590,6590,0
20230711,120000,49764090,6590,6590,6590,6590,0
20230711,115900,49764090,6590,6590,6590,6590,0
20230711,115800,49764090,6590,6590,6590,6590,0
20230711,115700,49764090,6590,6590,6590,6590,0
20230711,115600,49764090,6590,6590,6590,6590,1
20230711,115500,49757500,6580,6580,6580,6580,0
20230711,115400,49757500,6580,6580,6580,6580,2
20230711,115300,49744340,6580,6580,6580,6580,0
20230711,115200,49744340,6580,6580,6580,6580,2
20230711,115100,49731180,6570,6570,6570,6570,0
20230711,115000,49731180,6570,6570,6570,6570,107
20230711,114900,49028190,6590,6590,6590,6590,0
20230711,114800,49028190,6590,6590,6590,6590,0
20230711,114700,49028190,6590,6590,6590,6590,0
20230711,114600,49028190,6590,6590,6590,6590,0
20230711,114500,49028190,6590,6590,6590,6590,51
20230711,114400,48692100,6590,6590,6590,6590,10
20230711,114300,48626200,6600,6600,6600,6600,0
20230711,114200,48626200,6600,6600,6600,6600,0
20230711,114100,48626200,6600,6600,6600,6600,0
20230711,114000,48626200,6600,6600,6600,6600,100
20230711,113900,47966200,6600,6600,6600,6600,0
20230711,113800,47966200,6600,6600,6600,6600,0
20230711,113700,47966200,6600,6600,6600,6600,0
20230711,113600,47966200,6600,6600,6600,6600,0
20230711,113500,47966200,6600,6600,6600,6600,0
20230711,113400,47966200,6600,6600,6600,6600,0
20230711,113300,47966200,6600,6600,6600,6600,0
20230711,113200,47966200,6600,6580,6600,6580,130
20230711,113100,47110220,6590,6590,6590,6590,21
20230711,113000,46971830,6600,6600,6600,6600,18
20230711,112900,46853030,6600,6600,6600,6600,1
20230711,112800,46846430,6600,6600,6600,6600,0
20230711,112700,46846430,6600,6600,6600,6600,0
20230711,112600,46846430,6600,6600,6600,6600,0
20230711,112500,46846430,6600,6600,6600,6600,189
20230711,112400,45599030,6600,6600,6600,6600,0
20230711,112300,45599030,6600,6600,6600,6600,0
20230711,112200,45599030,6600,6600,6600,6600,80
20230711,112100,45071030,6600,6600,6600,6600,0
20230711,112000,45071030,6600,6600,6600,6600,0
20230711,111900,45071030,6600,6600,6600,6600,0
20230711,111800,45071030,6600,6600,6600,6600,0
20230711,111700,45071030,6600,6600,6600,6600,0
20230711,111600,45071030,6600,6600,6600,6600,0
20230711,111500,45071030,6600,6600,6600,6600,0
20230711,111400,45071030,6600,6600,6600,6600,0
20230711,111300,45071030,6600,6600,6600,6600,0
20230711,111200,45071030,6600,6600,6600,6600,0
20230711,111100,45071030,6600,6600,6600,6600,0
20230711,111000,45071030,6600,6600,6600,6600,0
20230711,110900,45071030,6600,6600,6600,6600,0
20230711,110800,45071030,6600,6600,6600,6600,40
20230711,110700,44807030,6610,6610,6610,6610,0
20230711,110600,44807030,6610,6610,6610,6610,0
20230711,110500,44807030,6610,6610,6610,6610,0
20230711,110400,44807030,6610,6610,6610,6610,50
20230711,110300,44476530,6610,6610,6610,6610,0
20230711,110200,44476530,6610,6610,6610,6610,53
20230711,110100,44126200,6610,6610,6610,6610,0
20230711,110000,44126200,6610,6610,6610,6610,0
20230711,105900,44126200,6610,6610,6610,6610,0
20230711,105800,44126200,6610,6610,6610,6610,95
20230711,105700,43498250,6610,6610,6610,6610,0
20230711,105600,43498250,6610,6610,6610,6610,0
20230711,105500,43498250,6610,6610,6610,6610,70
20230711,105400,43035550,6600,6600,6600,6600,0
20230711,105300,43035550,6600,6600,6600,6600,0
20230711,105200,43035550,6600,6600,6600,6600,0
20230711,105100,43035550,6600,6600,6600,6600,0
20230711,105000,43035550,6600,6600,6600,6600,0
20230711,104900,43035550,6600,6600,6600,6600,0
20230711,104800,43035550,6600,6600,6600,6600,0
20230711,104700,43035550,6600,6600,6600,6600,0
20230711,104600,43035550,6600,6600,6600,6600,0
20230711,104500,43035550,6600,6600,6600,6600,0
20230711,104400,43035550,6600,6600,6600,6600,0
20230711,104300,43035550,6600,6600,6600,6600,0
20230711,104200,43035550,6600,6600,6600,6600,0
20230711,104100,43035550,6600,6600,6600,6600,0
20230711,104000,43035550,6600,6600,6600,6600,14
20230711,103900,42943150,6590,6590,6590,6590,49
20230711,103800,42620240,6580,6580,6580,6580,0
20230711,103700,42620240,6580,6580,6580,6580,162
20230711,103600,41554280,6590,6590,6590,6590,0
20230711,103500,41554280,6590,6590,6590,6590,0
20230711,103400,41554280,6590,6590,6590,6590,0
20230711,103300,41554280,6590,6590,6590,6590,0
20230711,103200,41554280,6590,6590,6590,6590,151
20230711,103100,40559190,6590,6590,6590,6590,0
20230711,103000,40559190,6590,6590,6590,6590,0
20230711,102900,40559190,6590,6590,6590,6590,0
20230711,102800,40559190,6590,6590,6590,6590,0
20230711,102700,40559190,6590,6590,6590,6590,0
20230711,102600,40559190,6590,6590,6590,6590,0
20230711,102500,40559190,6590,6590,6590,6590,0
20230711,102400,40559190,6590,6590,6590,6590,0
20230711,102300,40559190,6590,6590,6590,6590,0
20230711,102200,40559190,6590,6590,6590,6590,11
20230711,102100,40486700,6590,6590,6590,6590,0
20230711,102000,40486700,6590,6590,6590,6590,0
20230711,101900,40486700,6590,6590,6590,6590,15
20230711,101800,40387850,6600,6600,6600,6600,1
20230711,101700,40381250,6600,6600,6600,6600,135
20230711,101600,39490250,6610,6610,6610,6610,23
20230711,101500,39338220,6610,6610,6610,6610,0
20230711,101400,39338220,6610,6610,6610,6610,0
20230711,101300,39338220,6610,6610,6610,6610,5
20230711,101200,39305170,6630,6630,6630,6630,0
20230711,101100,39305170,6630,6630,6630,6630,0
20230711,101000,39305170,6630,6630,6630,6630,0
20230711,100900,39305170,6630,6630,6630,6630,0
20230711,100800,39305170,6630,6630,6630,6630,0
20230711,100700,39305170,6630,6630,6630,6630,0
20230711,100600,39305170,6630,6630,6630,6630,0
20230711,100500,39305170,6630,6630,6630,6630,0
20230711,100400,39305170,6630,6630,6630,6630,0
20230711,100300,39305170,6630,6630,6630,6630,0
20230711,100200,39305170,6630,6630,6630,6630,0
20230711,100100,39305170,6630,6630,6630,6630,0
20230711,100000,39305170,6630,6630,6630,6630,4
20230711,095900,39278650,6630,6630,6630,6630,0
20230711,095800,39278650,6630,6630,6630,6630,0
20230711,095700,39278650,6630,6630,6630,6630,10
20230711,095600,39212350,6630,6630,6630,6630,0
20230711,095500,39212350,6630,6630,6630,6630,0
20230711,095400,39212350,6630,6630,6630,6630,16
20230711,095300,39106270,6600,6600,6600,6600,0
20230711,095200,39106270,6600,6600,6600,6600,0
20230711,095100,39106270,6600,6600,6600,6600,0
20230711,095000,39106270,6600,6600,6600,6600,0
20230711,094900,39106270,6600,6600,6600,6600,126
20230711,094800,38274670,6600,6600,6600,6600,0
20230711,094700,38274670,6600,6600,6600,6600,0
20230711,094600,38274670,6600,6600,6600,6600,0
20230711,094500,38274670,6600,6600,6600,6600,0
20230711,094400,38274670,6600,6600,6600,6600,0
20230711,094300,38274670,6600,6600,6600,6600,111
20230711,094200,37542070,6610,6630,6630,6610,234
20230711,094100,35992680,6630,6630,6630,6630,0
20230711,094000,35992680,6630,6640,6640,6630,47
20230711,093900,35680830,6650,6650,6650,6650,0
20230711,093800,35680830,6650,6650,6650,6650,0
20230711,093700,35680830,6650,6650,6650,6650,0
20230711,093600,35680830,6650,6650,6650,6650,0
20230711,093500,35680830,6650,6650,6650,6650,0
20230711,093400,35680830,6650,6650,6650,6650,1873
20230711,093300,23225380,6650,6670,6670,6650,252
20230711,093200,21544920,6670,6670,6670,6670,6
20230711,093100,21504900,6670,6670,6670,6670,179
20230711,093000,20310970,6670,6670,6670,6670,1
20230711,092900,20304300,6670,6670,6670,6670,0
20230711,092800,20304300,6670,6670,6670,6670,0
20230711,092700,20304300,6670,6660,6670,6660,10
20230711,092600,20237630,6660,6660,6660,6660,4
20230711,092500,20210990,6660,6660,6660,6660,88
20230711,092400,19624910,6660,6660,6660,6660,0
20230711,092300,19624910,6660,6660,6660,6660,0
20230711,092200,19624910,6660,6650,6660,6650,527
20230711,092100,16117890,6660,6660,6660,6660,0
20230711,092000,16117890,6660,6660,6660,6660,116
20230711,091900,15345330,6670,6670,6670,6670,2
20230711,091800,15331990,6650,6650,6650,6650,0
20230711,091700,15331990,6650,6650,6650,6650,0
20230711,091600,15331990,6650,6670,6670,6650,104
20230711,091500,14638390,6680,6680,6680,6680,0
20230711,091400,14638390,6680,6680,6680,6680,28
20230711,091300,14451350,6650,6650,6650,6650,0
20230711,091200,14451350,6650,6650,6650,6650,263
20230711,091100,12702400,6680,6680,6680,6680,0
20230711,091000,12702400,6680,6680,6680,6680,0
20230711,090900,12702400,6680,6680,6690,6680,441
20230711,090800,9756510,6680,6680,6680,6680,0
20230711,090700,9756510,6680,6680,6680,6680,320
20230711,090600,7618910,6680,6680,6680,6680,40
20230711,090500,7351710,6690,6680,6690,6680,54
20230711,090400,6990550,6650,6650,6650,6650,500
20230711,090300,3665550,6650,6650,6650,6650,51
20230711,090200,3326400,6600,6600,6600,6600,0
20230711,090100,3326400,6600,6600,6600,6600,0
20230711,090000,3326400,6600,6600,6600,6600,504