KissMeData/081000/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194000,350253740,18940,18940,18940,18940,313
20230711,193900,350253740,18940,18940,18940,18940,0
20230711,193800,350253740,18940,18940,18940,18940,0
20230711,193700,350253740,18940,18940,18940,18940,0
20230711,193600,350253740,18940,18940,18940,18940,0
20230711,193500,350253740,18940,18940,18940,18940,0
20230711,193400,350253740,18940,18940,18940,18940,0
20230711,193300,350253740,18940,18940,18940,18940,0
20230711,193200,350253740,18940,18940,18940,18940,0
20230711,193100,350253740,18940,18940,18940,18940,0
20230711,193000,350253740,18940,18940,18940,18940,0
20230711,192900,350253740,18940,18940,18940,18940,0
20230711,192800,350253740,18940,18940,18940,18940,0
20230711,192700,350253740,18940,18940,18940,18940,0
20230711,192600,350253740,18940,18940,18940,18940,0
20230711,192500,350253740,18940,18940,18940,18940,0
20230711,192400,350253740,18940,18940,18940,18940,0
20230711,192300,350253740,18940,18940,18940,18940,0
20230711,192200,350253740,18940,18940,18940,18940,0
20230711,192100,350253740,18940,18940,18940,18940,0
20230711,192000,350253740,18940,18940,18940,18940,0
20230711,191900,350253740,18940,18940,18940,18940,0
20230711,191800,350253740,18940,18940,18940,18940,0
20230711,191700,350253740,18940,18940,18940,18940,0
20230711,191600,350253740,18940,18940,18940,18940,0
20230711,191500,350253740,18940,18940,18940,18940,0
20230711,191400,350253740,18940,18940,18940,18940,0
20230711,191300,350253740,18940,18940,18940,18940,0
20230711,191200,350253740,18940,18940,18940,18940,0
20230711,191100,350253740,18940,18940,18940,18940,0
20230711,191000,350253740,18940,18940,18940,18940,313
20230711,190900,350253740,18940,18940,18940,18940,0
20230711,190800,350253740,18940,18940,18940,18940,0
20230711,190700,350253740,18940,18940,18940,18940,0
20230711,190600,350253740,18940,18940,18940,18940,0
20230711,190500,350253740,18940,18940,18940,18940,0
20230711,190400,350253740,18940,18940,18940,18940,0
20230711,190300,350253740,18940,18940,18940,18940,0
20230711,190200,350253740,18940,18940,18940,18940,0
20230711,190100,350253740,18940,18940,18940,18940,0
20230711,190000,350253740,18940,18940,18940,18940,0
20230711,185900,350253740,18940,18940,18940,18940,0
20230711,185800,350253740,18940,18940,18940,18940,0
20230711,185700,350253740,18940,18940,18940,18940,0
20230711,185600,350253740,18940,18940,18940,18940,0
20230711,185500,350253740,18940,18940,18940,18940,0
20230711,185400,350253740,18940,18940,18940,18940,0
20230711,185300,350253740,18940,18940,18940,18940,0
20230711,185200,350253740,18940,18940,18940,18940,0
20230711,185100,350253740,18940,18940,18940,18940,0
20230711,185000,350253740,18940,18940,18940,18940,0
20230711,184900,350253740,18940,18940,18940,18940,0
20230711,184800,350253740,18940,18940,18940,18940,0
20230711,184700,350253740,18940,18940,18940,18940,0
20230711,184600,350253740,18940,18940,18940,18940,0
20230711,184500,350253740,18940,18940,18940,18940,0
20230711,184400,350253740,18940,18940,18940,18940,0
20230711,184300,350253740,18940,18940,18940,18940,0
20230711,184200,350253740,18940,18940,18940,18940,0
20230711,184100,350253740,18940,18940,18940,18940,0
20230711,184000,350253740,18940,18940,18940,18940,313
20230711,183900,350253740,18940,18940,18940,18940,0
20230711,183800,350253740,18940,18940,18940,18940,0
20230711,183700,350253740,18940,18940,18940,18940,0
20230711,183600,350253740,18940,18940,18940,18940,0
20230711,183500,350253740,18940,18940,18940,18940,0
20230711,183400,350253740,18940,18940,18940,18940,0
20230711,183300,350253740,18940,18940,18940,18940,0
20230711,183200,350253740,18940,18940,18940,18940,0
20230711,183100,350253740,18940,18940,18940,18940,0
20230711,183000,350253740,18940,18940,18940,18940,0
20230711,182900,350253740,18940,18940,18940,18940,0
20230711,182800,350253740,18940,18940,18940,18940,0
20230711,182700,350253740,18940,18940,18940,18940,0
20230711,182600,350253740,18940,18940,18940,18940,0
20230711,182500,350253740,18940,18940,18940,18940,0
20230711,182400,350253740,18940,18940,18940,18940,0
20230711,182300,350253740,18940,18940,18940,18940,0
20230711,182200,350253740,18940,18940,18940,18940,0
20230711,182100,350253740,18940,18940,18940,18940,0
20230711,182000,350253740,18940,18940,18940,18940,0
20230711,181900,350253740,18940,18940,18940,18940,0
20230711,181800,350253740,18940,18940,18940,18940,0
20230711,181700,350253740,18940,18940,18940,18940,0
20230711,181600,350253740,18940,18940,18940,18940,0
20230711,181500,350253740,18940,18940,18940,18940,0
20230711,181400,350253740,18940,18940,18940,18940,0
20230711,181300,350253740,18940,18940,18940,18940,0
20230711,181200,350253740,18940,18940,18940,18940,0
20230711,181100,350253740,18940,18940,18940,18940,0
20230711,181000,350253740,18940,18940,18940,18940,313
20230711,180900,350253740,18940,18940,18940,18940,0
20230711,180800,350253740,18940,18940,18940,18940,0
20230711,180700,350253740,18940,18940,18940,18940,0
20230711,180600,350253740,18940,18940,18940,18940,0
20230711,180500,350253740,18940,18940,18940,18940,0
20230711,180400,350253740,18940,18940,18940,18940,0
20230711,180300,350253740,18940,18940,18940,18940,0
20230711,180200,350253740,18940,18940,18940,18940,0
20230711,180100,350253740,18940,18940,18940,18940,0
20230711,180000,350253740,18940,18940,18940,18940,0
20230711,175900,350253740,18940,18940,18940,18940,0
20230711,175800,350253740,18940,18940,18940,18940,0
20230711,175700,350253740,18940,18940,18940,18940,0
20230711,175600,350253740,18940,18940,18940,18940,0
20230711,175500,350253740,18940,18940,18940,18940,0
20230711,175400,350253740,18940,18940,18940,18940,0
20230711,175300,350253740,18940,18940,18940,18940,0
20230711,175200,350253740,18940,18940,18940,18940,0
20230711,175100,350253740,18940,18940,18940,18940,0
20230711,175000,350253740,18940,18940,18940,18940,0
20230711,174900,350253740,18940,18940,18940,18940,0
20230711,174800,350253740,18940,18940,18940,18940,0
20230711,174700,350253740,18940,18940,18940,18940,0
20230711,174600,350253740,18940,18940,18940,18940,0
20230711,174500,350253740,18940,18940,18940,18940,0
20230711,174400,350253740,18940,18940,18940,18940,0
20230711,174300,350253740,18940,18940,18940,18940,0
20230711,174200,350253740,18940,18940,18940,18940,0
20230711,174100,350253740,18940,18940,18940,18940,0
20230711,174000,350253740,18940,18940,18940,18940,313
20230711,173900,350253740,18940,18940,18940,18940,0
20230711,173800,350253740,18940,18940,18940,18940,0
20230711,173700,350253740,18940,18940,18940,18940,0
20230711,173600,350253740,18940,18940,18940,18940,0
20230711,173500,350253740,18940,18940,18940,18940,0
20230711,173400,350253740,18940,18940,18940,18940,0
20230711,173300,350253740,18940,18940,18940,18940,0
20230711,173200,350253740,18940,18940,18940,18940,0
20230711,173100,350253740,18940,18940,18940,18940,0
20230711,173000,350253740,18940,18940,18940,18940,0
20230711,172900,350253740,18940,18940,18940,18940,0
20230711,172800,350253740,18940,18940,18940,18940,0
20230711,172700,350253740,18940,18940,18940,18940,0
20230711,172600,350253740,18940,18940,18940,18940,0
20230711,172500,350253740,18940,18940,18940,18940,0
20230711,172400,350253740,18940,18940,18940,18940,0
20230711,172300,350253740,18940,18940,18940,18940,0
20230711,172200,350253740,18940,18940,18940,18940,0
20230711,172100,350253740,18940,18940,18940,18940,0
20230711,172000,350253740,18940,18940,18940,18940,0
20230711,171900,350253740,18940,18940,18940,18940,0
20230711,171800,350253740,18940,18940,18940,18940,0
20230711,171700,350253740,18940,18940,18940,18940,0
20230711,171600,350253740,18940,18940,18940,18940,0
20230711,171500,350253740,18940,18940,18940,18940,0
20230711,171400,350253740,18940,18940,18940,18940,0
20230711,171300,350253740,18940,18940,18940,18940,0
20230711,171200,350253740,18940,18940,18940,18940,0
20230711,171100,350253740,18940,18940,18940,18940,0
20230711,171000,350253740,18940,18940,18940,18940,313
20230711,170900,350253740,18940,18940,18940,18940,0
20230711,170800,350253740,18940,18940,18940,18940,0
20230711,170700,350253740,18940,18940,18940,18940,0
20230711,170600,350253740,18940,18940,18940,18940,0
20230711,170500,350253740,18940,18940,18940,18940,0
20230711,170400,350253740,18940,18940,18940,18940,0
20230711,170300,350253740,18940,18940,18940,18940,0
20230711,170200,350253740,18940,18940,18940,18940,0
20230711,170100,350253740,18940,18940,18940,18940,0
20230711,170000,350253740,18940,18940,18940,18940,0
20230711,165900,350253740,18940,18940,18940,18940,0
20230711,165800,350253740,18940,18940,18940,18940,0
20230711,165700,350253740,18940,18940,18940,18940,0
20230711,165600,350253740,18940,18940,18940,18940,0
20230711,165500,350253740,18940,18940,18940,18940,0
20230711,165400,350253740,18940,18940,18940,18940,0
20230711,165300,350253740,18940,18940,18940,18940,0
20230711,165200,350253740,18940,18940,18940,18940,0
20230711,165100,350253740,18940,18940,18940,18940,0
20230711,165000,350253740,18940,18940,18940,18940,0
20230711,164900,350253740,18940,18940,18940,18940,0
20230711,164800,350253740,18940,18940,18940,18940,0
20230711,164700,350253740,18940,18940,18940,18940,0
20230711,164600,350253740,18940,18940,18940,18940,0
20230711,164500,350253740,18940,18940,18940,18940,0
20230711,164400,350253740,18940,18940,18940,18940,0
20230711,164300,350253740,18940,18940,18940,18940,0
20230711,164200,350253740,18940,18940,18940,18940,0
20230711,164100,350253740,18940,18940,18940,18940,0
20230711,164000,350253740,18940,18940,18940,18940,313
20230711,163900,350253740,18940,18940,18940,18940,0
20230711,163800,350253740,18940,18940,18940,18940,0
20230711,163700,350253740,18940,18940,18940,18940,0
20230711,163600,350253740,18940,18940,18940,18940,0
20230711,163500,350253740,18940,18940,18940,18940,0
20230711,163400,350253740,18940,18940,18940,18940,0
20230711,163300,350253740,18940,18940,18940,18940,0
20230711,163200,350253740,18940,18940,18940,18940,0
20230711,163100,350253740,18940,18940,18940,18940,0
20230711,163000,350253740,18940,18940,18940,18940,0
20230711,162900,350253740,18940,18940,18940,18940,0
20230711,162800,350253740,18940,18940,18940,18940,0
20230711,162700,350253740,18940,18940,18940,18940,0
20230711,162600,350253740,18940,18940,18940,18940,0
20230711,162500,350253740,18940,18940,18940,18940,0
20230711,162400,350253740,18940,18940,18940,18940,0
20230711,162300,350253740,18940,18940,18940,18940,0
20230711,162200,350253740,18940,18940,18940,18940,0
20230711,162100,350253740,18940,18940,18940,18940,0
20230711,162000,350253740,18940,18940,18940,18940,0
20230711,161900,350253740,18940,18940,18940,18940,0
20230711,161800,350253740,18940,18940,18940,18940,0
20230711,161700,350253740,18940,18940,18940,18940,0
20230711,161600,350253740,18940,18940,18940,18940,0
20230711,161500,350253740,18940,18940,18940,18940,0
20230711,161400,350253740,18940,18940,18940,18940,0
20230711,161300,350253740,18940,18940,18940,18940,0
20230711,161200,350253740,18940,18940,18940,18940,0
20230711,161100,350253740,18940,18940,18940,18940,0
20230711,161000,350253740,18940,18940,18940,18940,313
20230711,160900,350253740,18940,18940,18940,18940,0
20230711,160800,350253740,18940,18940,18940,18940,0
20230711,160700,350253740,18940,18940,18940,18940,0
20230711,160600,350253740,18940,18940,18940,18940,0
20230711,160500,350253740,18940,18940,18940,18940,0
20230711,160400,350253740,18940,18940,18940,18940,0
20230711,160300,350253740,18940,18940,18940,18940,0
20230711,160200,350253740,18940,18940,18940,18940,0
20230711,160100,350253740,18940,18940,18940,18940,0
20230711,160000,350253740,18940,18940,18940,18940,0
20230711,155900,350253740,18940,18940,18940,18940,0
20230711,155800,350253740,18940,18940,18940,18940,0
20230711,155700,350253740,18940,18940,18940,18940,0
20230711,155600,350253740,18940,18940,18940,18940,0
20230711,155500,350253740,18940,18940,18940,18940,0
20230711,155400,350253740,18940,18940,18940,18940,0
20230711,155300,350253740,18940,18940,18940,18940,0
20230711,155200,350253740,18940,18940,18940,18940,0
20230711,155100,350253740,18940,18940,18940,18940,0
20230711,155000,350253740,18940,18940,18940,18940,0
20230711,154900,350253740,18940,18940,18940,18940,0
20230711,154800,350253740,18940,18940,18940,18940,0
20230711,154700,350253740,18940,18940,18940,18940,0
20230711,154600,350253740,18940,18940,18940,18940,0
20230711,154500,350253740,18940,18940,18940,18940,0
20230711,154400,350253740,18940,18940,18940,18940,0
20230711,154300,350253740,18940,18940,18940,18940,0
20230711,154200,350253740,18940,18940,18940,18940,0
20230711,154100,350253740,18940,18940,18940,18940,0
20230711,154000,350253740,18940,18940,18940,18940,313
20230711,153900,350253740,18940,18940,18940,18940,0
20230711,153800,350253740,18940,18940,18940,18940,0
20230711,153700,350253740,18940,18940,18940,18940,0
20230711,153600,350253740,18940,18940,18940,18940,0
20230711,153500,350253740,18940,18940,18940,18940,0
20230711,153400,350253740,18940,18940,18940,18940,0
20230711,153300,350253740,18940,18940,18940,18940,0
20230711,153200,350253740,18940,18940,18940,18940,0
20230711,153100,350253740,18940,18940,18940,18940,0
20230711,153000,350253740,18940,18940,18940,18940,313
20230711,152900,344325520,18940,18940,18940,18940,0
20230711,152800,344325520,18940,18940,18940,18940,0
20230711,152700,344325520,18940,18940,18940,18940,0
20230711,152600,344325520,18940,18940,18940,18940,0
20230711,152500,344325520,18940,18940,18940,18940,0
20230711,152400,344325520,18940,18940,18940,18940,0
20230711,152300,344325520,18940,18940,18940,18940,0
20230711,152200,344325520,18940,18940,18940,18940,0
20230711,152100,344325520,18940,18940,18940,18940,0
20230711,152000,344325520,18940,18940,18940,18940,0
20230711,151900,344325520,18940,18940,18940,18930,12
20230711,151800,344098310,18930,18920,18930,18920,417
20230711,151700,336208120,18930,18920,18930,18920,57
20230711,151600,335129610,18920,18920,18920,18920,7
20230711,151500,334997170,18940,18930,18940,18930,28
20230711,151400,334467050,18940,18930,18940,18930,14
20230711,151300,334202020,18920,18920,18940,18920,33
20230711,151200,333577560,18940,18940,18940,18940,17
20230711,151100,333255580,18920,18920,18920,18920,0
20230711,151000,333255580,18920,18920,18920,18920,1
20230711,150900,333236660,18910,18910,18910,18910,0
20230711,150800,333236660,18910,18910,18910,18910,0
20230711,150700,333236660,18910,18910,18910,18910,320
20230711,150600,327185460,18910,18910,18910,18910,39
20230711,150500,326447970,18910,18910,18910,18910,1
20230711,150400,326429060,18910,18910,18910,18910,1
20230711,150300,326410150,18920,18920,18920,18920,27
20230711,150200,325899310,18920,18920,18920,18920,0
20230711,150100,325899310,18920,18920,18920,18920,18
20230711,150000,325558750,18920,18920,18920,18920,15
20230711,145900,325274950,18920,18920,18920,18920,0
20230711,145800,325274950,18920,18940,18940,18920,8
20230711,145700,325123490,18920,18920,18940,18920,3
20230711,145600,325066710,18950,18920,18950,18920,53
20230711,145500,324063860,18920,18920,18920,18920,60
20230711,145400,322928660,18920,18920,18920,18920,20
20230711,145300,322550260,18920,18920,18920,18920,0
20230711,145200,322550260,18920,18920,18920,18920,55
20230711,145100,321509660,18920,18920,18920,18920,0
20230711,145000,321509660,18920,18920,18920,18920,400
20230711,144900,313941660,18920,18950,18950,18920,1040
20230711,144800,294257950,18950,18950,18950,18950,0
20230711,144700,294257950,18950,18950,18950,18950,52
20230711,144600,293272550,18950,18950,18950,18950,0
20230711,144500,293272550,18950,18950,18950,18950,10
20230711,144400,293083050,18940,18940,18940,18940,50
20230711,144300,292136050,18930,18930,18930,18930,2
20230711,144200,292098190,18930,18930,18930,18930,6
20230711,144100,291984610,18940,18940,18940,18940,0
20230711,144000,291984610,18940,18940,18940,18940,0
20230711,143900,291984610,18940,18940,18940,18940,162
20230711,143800,288916330,18940,18940,18940,18940,0
20230711,143700,288916330,18940,18940,18940,18940,0
20230711,143600,288916330,18940,18940,18940,18940,65
20230711,143500,287685230,18940,18940,18940,18940,0
20230711,143400,287685230,18940,18940,18940,18940,5
20230711,143300,287590530,18940,18940,18940,18940,23
20230711,143200,287154910,18940,18940,18940,18940,1
20230711,143100,287135970,18940,18940,18940,18940,10
20230711,143000,286946570,18940,18940,18940,18940,11
20230711,142900,286738230,18950,18950,18950,18950,1
20230711,142800,286719280,18970,18970,18970,18970,0
20230711,142700,286719280,18970,18970,18970,18970,0
20230711,142600,286719280,18970,18970,18970,18970,0
20230711,142500,286719280,18970,18970,18970,18970,0
20230711,142400,286719280,18970,18970,18970,18970,0
20230711,142300,286719280,18970,18970,18970,18970,1
20230711,142200,286700310,18960,18940,18960,18940,34
20230711,142100,286056230,18930,18930,18930,18930,30
20230711,142000,285488330,18930,18930,18930,18930,0
20230711,141900,285488330,18930,18930,18930,18930,0
20230711,141800,285488330,18930,18930,18930,18930,30
20230711,141700,284920430,18930,18930,18930,18930,8
20230711,141600,284768990,18930,18930,18930,18930,0
20230711,141500,284768990,18930,18930,18930,18930,58
20230711,141400,283671050,18940,18940,18940,18940,0
20230711,141300,283671050,18940,18940,18940,18940,20
20230711,141200,283292250,18940,18940,18940,18940,20
20230711,141100,282913450,18940,18940,18940,18940,11
20230711,141000,282705110,18940,18940,18940,18940,1
20230711,140900,282686170,18920,18920,18920,18920,0
20230711,140800,282686170,18920,18920,18920,18920,0
20230711,140700,282686170,18920,18920,18920,18920,11
20230711,140600,282478050,18940,18930,18940,18920,119
20230711,140500,280226070,18960,18960,18960,18960,40
20230711,140400,279467670,18960,18960,18960,18960,1
20230711,140300,279448710,18960,18960,18960,18960,23
20230711,140200,279012630,18940,18940,18940,18940,0
20230711,140100,279012630,18940,18940,18940,18940,2
20230711,140000,278974750,18940,18940,18940,18940,0
20230711,135900,278974750,18940,18940,18940,18940,0
20230711,135800,278974750,18940,18940,18940,18940,0
20230711,135700,278974750,18940,18940,18940,18940,0
20230711,135600,278974750,18940,18930,18940,18930,301
20230711,135500,273275800,18920,18920,18920,18920,0
20230711,135400,273275800,18920,18920,18920,18920,1
20230711,135300,273256880,18930,18930,18930,18930,22
20230711,135200,272840420,18930,18930,18930,18930,0
20230711,135100,272840420,18930,18930,18930,18930,0
20230711,135000,272840420,18930,18930,18930,18930,1
20230711,134900,272821490,18930,18930,18930,18930,0
20230711,134800,272821490,18930,18930,18930,18930,1
20230711,134700,272802560,18920,18920,18920,18920,10
20230711,134600,272613360,18930,18920,18930,18920,2
20230711,134500,272575510,18920,18920,18920,18920,0
20230711,134400,272575510,18920,18920,18920,18920,0
20230711,134300,272575510,18920,18920,18920,18920,0
20230711,134200,272575510,18920,18920,18920,18920,3
20230711,134100,272518750,18920,18920,18920,18920,1
20230711,134000,272499830,18920,18920,18920,18920,0
20230711,133900,272499830,18920,18920,18920,18920,10
20230711,133800,272310630,18920,18920,18920,18920,0
20230711,133700,272310630,18920,18920,18920,18920,0
20230711,133600,272310630,18920,18920,18920,18920,1
20230711,133500,272291710,18920,18920,18920,18920,0
20230711,133400,272291710,18920,18920,18920,18920,26
20230711,133300,271799790,18910,18910,18910,18910,0
20230711,133200,271799790,18910,18910,18910,18910,0
20230711,133100,271799790,18910,18910,18910,18910,0
20230711,133000,271799790,18910,18910,18910,18910,0
20230711,132900,271799790,18910,18910,18910,18910,0
20230711,132800,271799790,18910,18910,18910,18910,0
20230711,132700,271799790,18910,18910,18910,18910,147
20230711,132600,269020020,18930,18930,18930,18930,0
20230711,132500,269020020,18930,18930,18930,18930,3
20230711,132400,268963230,18920,18920,18920,18920,0
20230711,132300,268963230,18920,18920,18920,18920,0
20230711,132200,268963230,18920,18930,18930,18920,240
20230711,132100,264421430,18940,18940,18940,18940,2
20230711,132000,264383550,18920,18920,18920,18920,0
20230711,131900,264383550,18920,18920,18920,18920,0
20230711,131800,264383550,18920,18920,18920,18920,100
20230711,131700,262491550,18920,18920,18920,18920,172
20230711,131600,259237310,18930,18930,18930,18930,0
20230711,131500,259237310,18930,18920,18930,18920,13
20230711,131400,258991320,18930,18930,18930,18930,15
20230711,131300,258707370,18930,18930,18930,18930,0
20230711,131200,258707370,18930,18930,18930,18930,268
20230711,131100,253634130,18930,18930,18930,18930,0
20230711,131000,253634130,18930,18930,18930,18930,11
20230711,130900,253425900,18930,18930,18930,18930,0
20230711,130800,253425900,18930,18930,18930,18930,323
20230711,130700,247311510,18940,18940,18940,18940,0
20230711,130600,247311510,18940,18940,18940,18940,0
20230711,130500,247311510,18940,18940,18940,18940,0
20230711,130400,247311510,18940,18940,18940,18940,0
20230711,130300,247311510,18940,18940,18940,18940,10
20230711,130200,247122110,18940,18940,18940,18940,23
20230711,130100,246686490,18950,18950,18950,18950,154
20230711,130000,243768190,18950,18950,18950,18950,0
20230711,125900,243768190,18950,18950,18950,18950,10
20230711,125800,243578690,18950,18950,18950,18950,0
20230711,125700,243578690,18950,18950,18950,18950,5
20230711,125600,243483940,18930,18930,18930,18930,0
20230711,125500,243483940,18930,18940,18940,18930,50
20230711,125400,242537290,18950,18950,18950,18950,0
20230711,125300,242537290,18950,18950,18950,18950,3
20230711,125200,242480440,18950,18970,18970,18950,100
20230711,125100,240585140,18950,18950,18950,18950,16
20230711,125000,240281940,18950,18950,18950,18950,0
20230711,124900,240281940,18950,18950,18950,18950,0
20230711,124800,240281940,18950,18950,18950,18950,0
20230711,124700,240281940,18950,18950,18950,18950,0
20230711,124600,240281940,18950,18950,18950,18950,0
20230711,124500,240281940,18950,18950,18950,18950,0
20230711,124400,240281940,18950,18960,18960,18950,11
20230711,124300,240073440,18950,18950,18950,18950,0
20230711,124200,240073440,18950,18950,18950,18950,0
20230711,124100,240073440,18950,18950,18950,18950,1
20230711,124000,240054490,18950,18950,18950,18950,20
20230711,123900,239675490,18950,18960,18960,18950,54
20230711,123800,238651940,18940,18940,18940,18940,10
20230711,123700,238462540,18940,18940,18940,18940,0
20230711,123600,238462540,18940,18940,18940,18940,0
20230711,123500,238462540,18940,18940,18940,18940,0
20230711,123400,238462540,18940,18940,18940,18940,0
20230711,123300,238462540,18940,18940,18940,18940,0
20230711,123200,238462540,18940,18940,18940,18940,0
20230711,123100,238462540,18940,18940,18940,18940,0
20230711,123000,238462540,18940,18940,18940,18940,0
20230711,122900,238462540,18940,18980,18980,18940,700
20230711,122800,225193960,19000,18980,19000,18980,383
20230711,122700,217918630,18980,18970,18980,18970,111
20230711,122600,215812330,18970,18970,18970,18970,1
20230711,122500,215793360,18960,18960,18960,18960,4
20230711,122400,215717520,18930,18930,18930,18930,21
20230711,122300,215319990,18930,18930,18930,18930,0
20230711,122200,215319990,18930,18930,18930,18930,0
20230711,122100,215319990,18930,18930,18930,18930,0
20230711,122000,215319990,18930,18930,18930,18930,95
20230711,121900,213521640,18920,18920,18920,18920,10
20230711,121800,213332440,18930,18950,18970,18930,80
20230711,121700,211816800,18960,18960,18960,18960,33
20230711,121600,211191120,18960,18960,18960,18960,2
20230711,121500,211153200,18960,18960,18960,18960,13
20230711,121400,210906720,18950,18950,18950,18950,0
20230711,121300,210906720,18950,18950,18950,18950,0
20230711,121200,210906720,18950,18950,18950,18950,0
20230711,121100,210906720,18950,18950,18950,18950,3
20230711,121000,210849870,18940,18940,18940,18940,0
20230711,120900,210849870,18940,18940,18940,18940,0
20230711,120800,210849870,18940,18940,18940,18940,121
20230711,120700,208558130,18940,18940,18940,18940,20
20230711,120600,208179330,18940,18940,18940,18940,3
20230711,120500,208122510,18930,18930,18930,18930,0
20230711,120400,208122510,18930,18930,18930,18930,0
20230711,120300,208122510,18930,18930,18930,18930,2
20230711,120200,208084650,18930,18930,18930,18930,10
20230711,120100,207895350,18930,18930,18930,18930,0
20230711,120000,207895350,18930,18930,18930,18930,0
20230711,115900,207895350,18930,18930,18930,18930,0
20230711,115800,207895350,18930,18930,18930,18930,467
20230711,115700,199055040,18940,18940,18940,18940,12
20230711,115600,198827760,18940,18940,18940,18940,0
20230711,115500,198827760,18940,18940,18940,18940,5
20230711,115400,198733060,18940,18940,18950,18930,39
20230711,115300,197994290,18940,18940,18940,18940,9
20230711,115200,197823830,18940,18940,18940,18940,3
20230711,115100,197767010,18930,18930,18930,18930,110
20230711,115000,195684710,18930,18930,18930,18930,0
20230711,114900,195684710,18930,18930,18930,18930,2
20230711,114800,195646850,18930,18930,18930,18930,4
20230711,114700,195571130,18930,18930,18930,18930,27
20230711,114600,195060020,18930,18930,18930,18930,0
20230711,114500,195060020,18930,18930,18930,18930,1
20230711,114400,195041090,18920,18920,18920,18920,0
20230711,114300,195041090,18920,18920,18920,18920,0
20230711,114200,195041090,18920,18920,18920,18920,1
20230711,114100,195022170,18930,18930,18930,18930,0
20230711,114000,195022170,18930,18930,18930,18930,1
20230711,113900,195003240,18930,18930,18930,18930,105
20230711,113800,193015590,18900,18900,18900,18900,0
20230711,113700,193015590,18900,18900,18900,18900,0
20230711,113600,193015590,18900,18900,18900,18900,0
20230711,113500,193015590,18900,18920,18920,18900,33
20230711,113400,192391410,18920,18920,18920,18920,0
20230711,113300,192391410,18920,18900,18920,18900,2
20230711,113200,192353590,18900,18900,18900,18900,0
20230711,113100,192353590,18900,18900,18900,18900,0
20230711,113000,192353590,18900,18900,18900,18900,1
20230711,112900,192334690,18900,18900,18900,18900,10
20230711,112800,192145690,18900,18900,18900,18900,1
20230711,112700,192126790,18900,18900,18900,18900,1
20230711,112600,192107890,18900,18900,18900,18900,0
20230711,112500,192107890,18900,18900,18900,18900,40
20230711,112400,191351890,18900,18900,18900,18900,30
20230711,112300,190784890,18900,18900,18900,18900,0
20230711,112200,190784890,18900,18900,18900,18900,26
20230711,112100,190293490,18870,18870,18870,18870,0
20230711,112000,190293490,18870,18870,18870,18870,0
20230711,111900,190293490,18870,18870,18870,18870,50
20230711,111800,189349990,18870,18870,18870,18870,0
20230711,111700,189349990,18870,18870,18870,18870,0
20230711,111600,189349990,18870,18870,18870,18870,0
20230711,111500,189349990,18870,18860,18870,18860,19
20230711,111400,188991470,18850,18850,18850,18850,0
20230711,111300,188991470,18850,18850,18850,18850,9
20230711,111200,188821820,18850,18850,18850,18850,0
20230711,111100,188821820,18850,18850,18850,18850,1
20230711,111000,188802970,18850,18850,18850,18850,0
20230711,110900,188802970,18850,18850,18850,18850,1
20230711,110800,188784120,18850,18850,18850,18850,5
20230711,110700,188689870,18850,18850,18850,18850,0
20230711,110600,188689870,18850,18850,18850,18850,1
20230711,110500,188671020,18850,18850,18850,18850,194
20230711,110400,185014120,18850,18850,18850,18850,30
20230711,110300,184448620,18850,18850,18850,18850,0
20230711,110200,184448620,18850,18850,18850,18850,91
20230711,110100,182733270,18850,18850,18850,18850,24
20230711,110000,182280870,18830,18830,18830,18830,0
20230711,105900,182280870,18830,18830,18830,18830,0
20230711,105800,182280870,18830,18830,18830,18830,334
20230711,105700,175991650,18830,18830,18830,18830,0
20230711,105600,175991650,18830,18830,18830,18830,0
20230711,105500,175991650,18830,18830,18830,18830,11
20230711,105400,175784520,18830,18860,18860,18830,190
20230711,105300,172205730,18870,18870,18870,18870,0
20230711,105200,172205730,18870,18870,18870,18870,0
20230711,105100,172205730,18870,18870,18870,18870,414
20230711,105000,164393550,18880,18880,18880,18880,0
20230711,104900,164393550,18880,18880,18880,18880,0
20230711,104800,164393550,18880,18880,18880,18880,0
20230711,104700,164393550,18880,18890,18890,18880,122
20230711,104600,162090140,18890,18890,18890,18890,101
20230711,104500,160182250,18890,18890,18890,18890,80
20230711,104400,158671050,18880,18880,18880,18880,0
20230711,104300,158671050,18880,18880,18880,18880,0
20230711,104200,158671050,18880,18880,18880,18880,0
20230711,104100,158671050,18880,18880,18880,18880,0
20230711,104000,158671050,18880,18880,18880,18880,11
20230711,103900,158463370,18870,18870,18870,18870,139
20230711,103800,155840440,18870,18870,18870,18870,1
20230711,103700,155821570,18860,18860,18860,18860,52
20230711,103600,154840850,18850,18850,18850,18850,50
20230711,103500,153898350,18840,18840,18840,18840,1
20230711,103400,153879510,18840,18840,18840,18840,0
20230711,103300,153879510,18840,18840,18840,18840,147
20230711,103200,151110030,18840,18840,18840,18840,0
20230711,103100,151110030,18840,18840,18840,18840,5
20230711,103000,151015830,18840,18840,18840,18840,1
20230711,102900,150996990,18840,18840,18840,18840,0
20230711,102800,150996990,18840,18840,18840,18840,0
20230711,102700,150996990,18840,18840,18840,18840,10
20230711,102600,150808590,18840,18840,18840,18840,0
20230711,102500,150808590,18840,18840,18840,18840,10
20230711,102400,150620190,18840,18840,18840,18840,0
20230711,102300,150620190,18840,18840,18840,18840,55
20230711,102200,149583990,18840,18840,18840,18840,10
20230711,102100,149395590,18880,18880,18880,18880,0
20230711,102000,149395590,18880,18880,18880,18880,1
20230711,101900,149376710,18820,18820,18820,18820,0
20230711,101800,149376710,18820,18820,18820,18820,0
20230711,101700,149376710,18820,18820,18820,18820,10
20230711,101600,149188510,18910,18910,18910,18910,1
20230711,101500,149169600,18910,18910,18910,18910,3
20230711,101400,149112870,18910,18910,18910,18910,11
20230711,101300,148904860,18820,18820,18820,18820,0
20230711,101200,148904860,18820,18820,18820,18820,1
20230711,101100,148886040,18820,18820,18820,18820,0
20230711,101000,148886040,18820,18820,18820,18820,0
20230711,100900,148886040,18820,18820,18820,18820,0
20230711,100800,148886040,18820,18820,18820,18820,0
20230711,100700,148886040,18820,18820,18820,18820,0
20230711,100600,148886040,18820,18820,18820,18820,0
20230711,100500,148886040,18820,18820,18820,18820,5
20230711,100400,148791940,18820,18820,18820,18820,100
20230711,100300,146909940,18910,18910,18910,18910,0
20230711,100200,146909940,18910,18910,18910,18910,16
20230711,100100,146607380,18910,18910,18910,18910,10
20230711,100000,146418280,18910,18910,18910,18910,1
20230711,095900,146399370,18810,18810,18810,18810,0
20230711,095800,146399370,18810,18810,18810,18810,0
20230711,095700,146399370,18810,18810,18810,18810,0
20230711,095600,146399370,18810,18820,18820,18810,300
20230711,095500,140756260,18810,18840,18840,18810,400
20230711,095400,133228500,18840,18840,18840,18840,0
20230711,095300,133228500,18840,18840,18840,18840,0
20230711,095200,133228500,18840,18890,18890,18840,55
20230711,095100,132189800,18860,18860,18860,18860,0
20230711,095000,132189800,18860,18850,18860,18850,80
20230711,094900,130681010,18840,18820,18840,18820,678
20230711,094800,117909850,18810,18810,18810,18810,106
20230711,094700,115915990,18810,18850,18850,18810,1819
20230711,094600,81661050,18850,18850,18850,18850,60
20230711,094500,80530050,18850,18850,18850,18850,11
20230711,094400,80322700,18850,18850,18850,18850,123
20230711,094300,78004150,18850,18890,18890,18850,205
20230711,094200,74138560,18860,18860,18860,18860,5
20230711,094100,74044260,18860,18860,18860,18860,7
20230711,094000,73912240,18890,18880,18890,18860,107
20230711,093900,71892830,18900,18900,18900,18900,4
20230711,093800,71817230,18900,18900,18900,18900,208
20230711,093700,67886030,18930,18940,18940,18930,5
20230711,093600,67791340,18890,18890,18890,18890,20
20230711,093500,67413540,18880,18900,18900,18880,100
20230711,093400,65524800,18900,18900,18900,18900,15
20230711,093300,65241300,18940,18940,18940,18940,1
20230711,093200,65222360,18900,18900,18900,18900,0
20230711,093100,65222360,18900,18900,18900,18900,42
20230711,093000,64428560,18900,18900,18900,18900,0
20230711,092900,64428560,18900,18900,18900,18900,20
20230711,092800,64050560,18900,18900,18900,18900,100
20230711,092700,62160560,18900,18890,18900,18890,759
20230711,092600,47819140,18890,18910,18910,18890,835
20230711,092500,32042440,18910,18950,18950,18910,115
20230711,092400,29863700,18950,18950,18950,18950,172
20230711,092300,26604300,18960,18970,18970,18960,21
20230711,092200,26206040,18970,18980,18990,18970,52
20230711,092100,25218830,18980,18980,18980,18980,0
20230711,092000,25218830,18980,18980,18980,18980,0
20230711,091900,25218830,18980,18970,18980,18970,109
20230711,091800,23150310,18980,18980,18980,18980,0
20230711,091700,23150310,18980,18870,18980,18860,125
20230711,091600,20784550,18910,18910,18910,18910,0
20230711,091500,20784550,18910,18910,18910,18910,21
20230711,091400,20387440,18860,18860,18860,18860,1
20230711,091300,20368580,18830,18830,18830,18830,0
20230711,091200,20368580,18830,18910,18910,18830,17
20230711,091100,20048310,18830,18830,18910,18830,108
20230711,091000,18006670,18830,18830,18830,18830,12
20230711,090900,17780710,18830,18830,18830,18830,20
20230711,090800,17404110,18830,18830,18830,18830,39
20230711,090700,16669740,18830,18920,18920,18830,61
20230711,090600,15520090,18920,18920,18920,18920,0
20230711,090500,15520090,18920,18920,18920,18920,1
20230711,090400,15501170,18940,18940,18940,18940,11
20230711,090300,15292830,18980,18980,18980,18980,0
20230711,090200,15292830,18980,18980,18980,18980,203
20230711,090100,11439890,18800,18770,18800,18750,107
20230711,090000,9431250,18750,18750,18750,18750,503