KissMeData/084110/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194100,212437370,19510,19510,19510,19510,60
20230711,194000,212437370,19510,19510,19510,19510,0
20230711,193900,212437370,19510,19510,19510,19510,0
20230711,193800,212437370,19510,19510,19510,19510,0
20230711,193700,212437370,19510,19510,19510,19510,0
20230711,193600,212437370,19510,19510,19510,19510,0
20230711,193500,212437370,19510,19510,19510,19510,0
20230711,193400,212437370,19510,19510,19510,19510,0
20230711,193300,212437370,19510,19510,19510,19510,0
20230711,193200,212437370,19510,19510,19510,19510,0
20230711,193100,212437370,19510,19510,19510,19510,0
20230711,193000,212437370,19510,19510,19510,19510,0
20230711,192900,212437370,19510,19510,19510,19510,0
20230711,192800,212437370,19510,19510,19510,19510,0
20230711,192700,212437370,19510,19510,19510,19510,0
20230711,192600,212437370,19510,19510,19510,19510,0
20230711,192500,212437370,19510,19510,19510,19510,0
20230711,192400,212437370,19510,19510,19510,19510,0
20230711,192300,212437370,19510,19510,19510,19510,0
20230711,192200,212437370,19510,19510,19510,19510,0
20230711,192100,212437370,19510,19510,19510,19510,0
20230711,192000,212437370,19510,19510,19510,19510,0
20230711,191900,212437370,19510,19510,19510,19510,0
20230711,191800,212437370,19510,19510,19510,19510,0
20230711,191700,212437370,19510,19510,19510,19510,0
20230711,191600,212437370,19510,19510,19510,19510,0
20230711,191500,212437370,19510,19510,19510,19510,0
20230711,191400,212437370,19510,19510,19510,19510,0
20230711,191300,212437370,19510,19510,19510,19510,0
20230711,191200,212437370,19510,19510,19510,19510,0
20230711,191100,212437370,19510,19510,19510,19510,60
20230711,191000,212437370,19510,19510,19510,19510,0
20230711,190900,212437370,19510,19510,19510,19510,0
20230711,190800,212437370,19510,19510,19510,19510,0
20230711,190700,212437370,19510,19510,19510,19510,0
20230711,190600,212437370,19510,19510,19510,19510,0
20230711,190500,212437370,19510,19510,19510,19510,0
20230711,190400,212437370,19510,19510,19510,19510,0
20230711,190300,212437370,19510,19510,19510,19510,0
20230711,190200,212437370,19510,19510,19510,19510,0
20230711,190100,212437370,19510,19510,19510,19510,0
20230711,190000,212437370,19510,19510,19510,19510,0
20230711,185900,212437370,19510,19510,19510,19510,0
20230711,185800,212437370,19510,19510,19510,19510,0
20230711,185700,212437370,19510,19510,19510,19510,0
20230711,185600,212437370,19510,19510,19510,19510,0
20230711,185500,212437370,19510,19510,19510,19510,0
20230711,185400,212437370,19510,19510,19510,19510,0
20230711,185300,212437370,19510,19510,19510,19510,0
20230711,185200,212437370,19510,19510,19510,19510,0
20230711,185100,212437370,19510,19510,19510,19510,0
20230711,185000,212437370,19510,19510,19510,19510,0
20230711,184900,212437370,19510,19510,19510,19510,0
20230711,184800,212437370,19510,19510,19510,19510,0
20230711,184700,212437370,19510,19510,19510,19510,0
20230711,184600,212437370,19510,19510,19510,19510,0
20230711,184500,212437370,19510,19510,19510,19510,0
20230711,184400,212437370,19510,19510,19510,19510,0
20230711,184300,212437370,19510,19510,19510,19510,0
20230711,184200,212437370,19510,19510,19510,19510,0
20230711,184100,212437370,19510,19510,19510,19510,60
20230711,184000,212437370,19510,19510,19510,19510,0
20230711,183900,212437370,19510,19510,19510,19510,0
20230711,183800,212437370,19510,19510,19510,19510,0
20230711,183700,212437370,19510,19510,19510,19510,0
20230711,183600,212437370,19510,19510,19510,19510,0
20230711,183500,212437370,19510,19510,19510,19510,0
20230711,183400,212437370,19510,19510,19510,19510,0
20230711,183300,212437370,19510,19510,19510,19510,0
20230711,183200,212437370,19510,19510,19510,19510,0
20230711,183100,212437370,19510,19510,19510,19510,0
20230711,183000,212437370,19510,19510,19510,19510,0
20230711,182900,212437370,19510,19510,19510,19510,0
20230711,182800,212437370,19510,19510,19510,19510,0
20230711,182700,212437370,19510,19510,19510,19510,0
20230711,182600,212437370,19510,19510,19510,19510,0
20230711,182500,212437370,19510,19510,19510,19510,0
20230711,182400,212437370,19510,19510,19510,19510,0
20230711,182300,212437370,19510,19510,19510,19510,0
20230711,182200,212437370,19510,19510,19510,19510,0
20230711,182100,212437370,19510,19510,19510,19510,0
20230711,182000,212437370,19510,19510,19510,19510,0
20230711,181900,212437370,19510,19510,19510,19510,0
20230711,181800,212437370,19510,19510,19510,19510,0
20230711,181700,212437370,19510,19510,19510,19510,0
20230711,181600,212437370,19510,19510,19510,19510,0
20230711,181500,212437370,19510,19510,19510,19510,0
20230711,181400,212437370,19510,19510,19510,19510,0
20230711,181300,212437370,19510,19510,19510,19510,0
20230711,181200,212437370,19510,19510,19510,19510,0
20230711,181100,212437370,19510,19510,19510,19510,60
20230711,181000,212437370,19510,19510,19510,19510,0
20230711,180900,212437370,19510,19510,19510,19510,0
20230711,180800,212437370,19510,19510,19510,19510,0
20230711,180700,212437370,19510,19510,19510,19510,0
20230711,180600,212437370,19510,19510,19510,19510,0
20230711,180500,212437370,19510,19510,19510,19510,0
20230711,180400,212437370,19510,19510,19510,19510,0
20230711,180300,212437370,19510,19510,19510,19510,0
20230711,180200,212437370,19510,19510,19510,19510,0
20230711,180100,212437370,19510,19510,19510,19510,0
20230711,180000,212437370,19510,19510,19510,19510,0
20230711,175900,212437370,19510,19510,19510,19510,0
20230711,175800,212437370,19510,19510,19510,19510,0
20230711,175700,212437370,19510,19510,19510,19510,0
20230711,175600,212437370,19510,19510,19510,19510,0
20230711,175500,212437370,19510,19510,19510,19510,0
20230711,175400,212437370,19510,19510,19510,19510,0
20230711,175300,212437370,19510,19510,19510,19510,0
20230711,175200,212437370,19510,19510,19510,19510,0
20230711,175100,212437370,19510,19510,19510,19510,0
20230711,175000,212437370,19510,19510,19510,19510,0
20230711,174900,212437370,19510,19510,19510,19510,0
20230711,174800,212437370,19510,19510,19510,19510,0
20230711,174700,212437370,19510,19510,19510,19510,0
20230711,174600,212437370,19510,19510,19510,19510,0
20230711,174500,212437370,19510,19510,19510,19510,0
20230711,174400,212437370,19510,19510,19510,19510,0
20230711,174300,212437370,19510,19510,19510,19510,0
20230711,174200,212437370,19510,19510,19510,19510,0
20230711,174100,212437370,19510,19510,19510,19510,60
20230711,174000,212437370,19510,19510,19510,19510,0
20230711,173900,212437370,19510,19510,19510,19510,0
20230711,173800,212437370,19510,19510,19510,19510,0
20230711,173700,212437370,19510,19510,19510,19510,0
20230711,173600,212437370,19510,19510,19510,19510,0
20230711,173500,212437370,19510,19510,19510,19510,0
20230711,173400,212437370,19510,19510,19510,19510,0
20230711,173300,212437370,19510,19510,19510,19510,0
20230711,173200,212437370,19510,19510,19510,19510,0
20230711,173100,212437370,19510,19510,19510,19510,0
20230711,173000,212437370,19510,19510,19510,19510,0
20230711,172900,212437370,19510,19510,19510,19510,0
20230711,172800,212437370,19510,19510,19510,19510,0
20230711,172700,212437370,19510,19510,19510,19510,0
20230711,172600,212437370,19510,19510,19510,19510,0
20230711,172500,212437370,19510,19510,19510,19510,0
20230711,172400,212437370,19510,19510,19510,19510,0
20230711,172300,212437370,19510,19510,19510,19510,0
20230711,172200,212437370,19510,19510,19510,19510,0
20230711,172100,212437370,19510,19510,19510,19510,0
20230711,172000,212437370,19510,19510,19510,19510,0
20230711,171900,212437370,19510,19510,19510,19510,0
20230711,171800,212437370,19510,19510,19510,19510,0
20230711,171700,212437370,19510,19510,19510,19510,0
20230711,171600,212437370,19510,19510,19510,19510,0
20230711,171500,212437370,19510,19510,19510,19510,0
20230711,171400,212437370,19510,19510,19510,19510,0
20230711,171300,212437370,19510,19510,19510,19510,0
20230711,171200,212437370,19510,19510,19510,19510,0
20230711,171100,212437370,19510,19510,19510,19510,60
20230711,171000,212437370,19510,19510,19510,19510,0
20230711,170900,212437370,19510,19510,19510,19510,0
20230711,170800,212437370,19510,19510,19510,19510,0
20230711,170700,212437370,19510,19510,19510,19510,0
20230711,170600,212437370,19510,19510,19510,19510,0
20230711,170500,212437370,19510,19510,19510,19510,0
20230711,170400,212437370,19510,19510,19510,19510,0
20230711,170300,212437370,19510,19510,19510,19510,0
20230711,170200,212437370,19510,19510,19510,19510,0
20230711,170100,212437370,19510,19510,19510,19510,0
20230711,170000,212437370,19510,19510,19510,19510,0
20230711,165900,212437370,19510,19510,19510,19510,0
20230711,165800,212437370,19510,19510,19510,19510,0
20230711,165700,212437370,19510,19510,19510,19510,0
20230711,165600,212437370,19510,19510,19510,19510,0
20230711,165500,212437370,19510,19510,19510,19510,0
20230711,165400,212437370,19510,19510,19510,19510,0
20230711,165300,212437370,19510,19510,19510,19510,0
20230711,165200,212437370,19510,19510,19510,19510,0
20230711,165100,212437370,19510,19510,19510,19510,0
20230711,165000,212437370,19510,19510,19510,19510,0
20230711,164900,212437370,19510,19510,19510,19510,0
20230711,164800,212437370,19510,19510,19510,19510,0
20230711,164700,212437370,19510,19510,19510,19510,0
20230711,164600,212437370,19510,19510,19510,19510,0
20230711,164500,212437370,19510,19510,19510,19510,0
20230711,164400,212437370,19510,19510,19510,19510,0
20230711,164300,212437370,19510,19510,19510,19510,0
20230711,164200,212437370,19510,19510,19510,19510,0
20230711,164100,212437370,19510,19510,19510,19510,60
20230711,164000,212437370,19510,19510,19510,19510,0
20230711,163900,212437370,19510,19510,19510,19510,0
20230711,163800,212437370,19510,19510,19510,19510,0
20230711,163700,212437370,19510,19510,19510,19510,0
20230711,163600,212437370,19510,19510,19510,19510,0
20230711,163500,212437370,19510,19510,19510,19510,0
20230711,163400,212437370,19510,19510,19510,19510,0
20230711,163300,212437370,19510,19510,19510,19510,0
20230711,163200,212437370,19510,19510,19510,19510,0
20230711,163100,212437370,19510,19510,19510,19510,0
20230711,163000,212437370,19510,19510,19510,19510,0
20230711,162900,212437370,19510,19510,19510,19510,0
20230711,162800,212437370,19510,19510,19510,19510,0
20230711,162700,212437370,19510,19510,19510,19510,0
20230711,162600,212437370,19510,19510,19510,19510,0
20230711,162500,212437370,19510,19510,19510,19510,0
20230711,162400,212437370,19510,19510,19510,19510,0
20230711,162300,212437370,19510,19510,19510,19510,0
20230711,162200,212437370,19510,19510,19510,19510,0
20230711,162100,212437370,19510,19510,19510,19510,0
20230711,162000,212437370,19510,19510,19510,19510,0
20230711,161900,212437370,19510,19510,19510,19510,0
20230711,161800,212437370,19510,19510,19510,19510,0
20230711,161700,212437370,19510,19510,19510,19510,0
20230711,161600,212437370,19510,19510,19510,19510,0
20230711,161500,212437370,19510,19510,19510,19510,0
20230711,161400,212437370,19510,19510,19510,19510,0
20230711,161300,212437370,19510,19510,19510,19510,0
20230711,161200,212437370,19510,19510,19510,19510,0
20230711,161100,212437370,19510,19510,19510,19510,60
20230711,161000,212437370,19510,19510,19510,19510,0
20230711,160900,212437370,19510,19510,19510,19510,0
20230711,160800,212437370,19510,19510,19510,19510,0
20230711,160700,212437370,19510,19510,19510,19510,0
20230711,160600,212437370,19510,19510,19510,19510,0
20230711,160500,212437370,19510,19510,19510,19510,0
20230711,160400,212437370,19510,19510,19510,19510,0
20230711,160300,212437370,19510,19510,19510,19510,0
20230711,160200,212437370,19510,19510,19510,19510,0
20230711,160100,212437370,19510,19510,19510,19510,0
20230711,160000,212437370,19510,19510,19510,19510,0
20230711,155900,212437370,19510,19510,19510,19510,0
20230711,155800,212437370,19510,19510,19510,19510,0
20230711,155700,212437370,19510,19510,19510,19510,0
20230711,155600,212437370,19510,19510,19510,19510,0
20230711,155500,212437370,19510,19510,19510,19510,0
20230711,155400,212437370,19510,19510,19510,19510,0
20230711,155300,212437370,19510,19510,19510,19510,0
20230711,155200,212437370,19510,19510,19510,19510,0
20230711,155100,212437370,19510,19510,19510,19510,0
20230711,155000,212437370,19510,19510,19510,19510,0
20230711,154900,212437370,19510,19510,19510,19510,0
20230711,154800,212437370,19510,19510,19510,19510,0
20230711,154700,212437370,19510,19510,19510,19510,0
20230711,154600,212437370,19510,19510,19510,19510,0
20230711,154500,212437370,19510,19510,19510,19510,0
20230711,154400,212437370,19510,19510,19510,19510,0
20230711,154300,212437370,19510,19510,19510,19510,0
20230711,154200,212437370,19510,19510,19510,19510,0
20230711,154100,212437370,19510,19510,19510,19510,60
20230711,154000,212437370,19510,19510,19510,19510,0
20230711,153900,212437370,19510,19510,19510,19510,0
20230711,153800,212437370,19510,19510,19510,19510,0
20230711,153700,212437370,19510,19510,19510,19510,0
20230711,153600,212437370,19510,19510,19510,19510,0
20230711,153500,212437370,19510,19510,19510,19510,0
20230711,153400,212437370,19510,19510,19510,19510,0
20230711,153300,212437370,19510,19510,19510,19510,0
20230711,153200,212437370,19510,19510,19510,19510,0
20230711,153100,212437370,19510,19510,19510,19510,0
20230711,153000,212437370,19510,19510,19510,19510,60
20230711,152900,211266770,19480,19480,19480,19480,0
20230711,152800,211266770,19480,19480,19480,19480,0
20230711,152700,211266770,19480,19480,19480,19480,0
20230711,152600,211266770,19480,19480,19480,19480,0
20230711,152500,211266770,19480,19480,19480,19480,0
20230711,152400,211266770,19480,19480,19480,19480,0
20230711,152300,211266770,19480,19480,19480,19480,0
20230711,152200,211266770,19480,19480,19480,19480,0
20230711,152100,211266770,19480,19480,19480,19480,0
20230711,152000,211266770,19480,19480,19480,19480,0
20230711,151900,211266770,19480,19450,19480,19450,42
20230711,151800,210449320,19430,19430,19430,19430,0
20230711,151700,210449320,19430,19430,19430,19430,0
20230711,151600,210449320,19430,19430,19430,19430,1
20230711,151500,210429890,19430,19430,19430,19430,10
20230711,151400,210235590,19430,19430,19430,19430,0
20230711,151300,210235590,19430,19430,19430,19430,0
20230711,151200,210235590,19430,19420,19430,19420,28
20230711,151100,209691790,19420,19410,19420,19410,26
20230711,151000,209187080,19410,19410,19410,19410,32
20230711,150900,208565960,19410,19410,19410,19410,0
20230711,150800,208565960,19410,19410,19410,19410,0
20230711,150700,208565960,19410,19410,19410,19410,0
20230711,150600,208565960,19410,19410,19410,19410,4
20230711,150500,208488320,19410,19410,19410,19410,0
20230711,150400,208488320,19410,19410,19410,19410,0
20230711,150300,208488320,19410,19410,19410,19410,6
20230711,150200,208371860,19410,19410,19410,19410,1
20230711,150100,208352450,19420,19420,19420,19420,0
20230711,150000,208352450,19420,19420,19420,19420,10
20230711,145900,208158250,19420,19420,19420,19420,0
20230711,145800,208158250,19420,19420,19420,19420,13
20230711,145700,207905790,19420,19420,19420,19420,0
20230711,145600,207905790,19420,19420,19420,19420,0
20230711,145500,207905790,19420,19420,19420,19420,2
20230711,145400,207866950,19420,19420,19420,19420,3
20230711,145300,207808690,19420,19420,19420,19420,65
20230711,145200,206546390,19420,19420,19420,19420,0
20230711,145100,206546390,19420,19420,19420,19420,0
20230711,145000,206546390,19420,19420,19420,19420,2
20230711,144900,206507550,19430,19430,19430,19430,0
20230711,144800,206507550,19430,19430,19430,19430,0
20230711,144700,206507550,19430,19430,19430,19430,5
20230711,144600,206410400,19430,19420,19430,19420,6
20230711,144500,206293870,19420,19420,19420,19420,7
20230711,144400,206157930,19420,19420,19420,19420,4
20230711,144300,206080250,19430,19430,19430,19430,0
20230711,144200,206080250,19430,19430,19430,19430,0
20230711,144100,206080250,19430,19400,19430,19390,713
20230711,144000,192249400,19390,19390,19390,19390,0
20230711,143900,192249400,19390,19390,19390,19390,151
20230711,143800,189321510,19390,19390,19390,19390,0
20230711,143700,189321510,19390,19390,19390,19390,0
20230711,143600,189321510,19390,19390,19390,19390,0
20230711,143500,189321510,19390,19390,19390,19390,0
20230711,143400,189321510,19390,19390,19390,19390,0
20230711,143300,189321510,19390,19390,19390,19390,344
20230711,143200,182651350,19390,19370,19390,19370,217
20230711,143100,178446720,19390,19390,19390,19390,0
20230711,143000,178446720,19390,19390,19390,19390,0
20230711,142900,178446720,19390,19390,19390,19390,0
20230711,142800,178446720,19390,19390,19390,19390,0
20230711,142700,178446720,19390,19390,19390,19390,0
20230711,142600,178446720,19390,19390,19390,19390,0
20230711,142500,178446720,19390,19390,19390,19390,0
20230711,142400,178446720,19390,19390,19390,19390,0
20230711,142300,178446720,19390,19390,19390,19390,0
20230711,142200,178446720,19390,19390,19390,19390,1
20230711,142100,178427330,19310,19310,19310,19310,0
20230711,142000,178427330,19310,19310,19310,19310,89
20230711,141900,176708740,19390,19390,19390,19390,121
20230711,141800,174362550,19320,19320,19320,19320,46
20230711,141700,173473830,19310,19350,19350,19310,322
20230711,141600,167250030,19340,19350,19390,19320,812
20230711,141500,151553380,19360,19360,19360,19360,0
20230711,141400,151553380,19360,19360,19360,19360,2
20230711,141300,151514660,19360,19360,19360,19360,0
20230711,141200,151514660,19360,19360,19360,19360,10
20230711,141100,151321060,19370,19370,19380,19370,3
20230711,141000,151262940,19360,19360,19360,19360,0
20230711,140900,151262940,19360,19360,19360,19360,4
20230711,140800,151185500,19360,19370,19370,19360,209
20230711,140700,147138260,19370,19370,19370,19370,2
20230711,140600,147099520,19360,19370,19370,19360,27
20230711,140500,146576550,19370,19370,19370,19370,6
20230711,140400,146460330,19380,19380,19380,19380,0
20230711,140300,146460330,19380,19380,19380,19380,0
20230711,140200,146460330,19380,19390,19390,19380,15
20230711,140100,146169600,19420,19400,19420,19390,123
20230711,140000,143783850,19410,19410,19410,19410,0
20230711,135900,143783850,19410,19410,19410,19410,2
20230711,135800,143745030,19420,19420,19420,19420,0
20230711,135700,143745030,19420,19420,19420,19420,0
20230711,135600,143745030,19420,19420,19420,19420,0
20230711,135500,143745030,19420,19420,19420,19420,0
20230711,135400,143745030,19420,19420,19420,19420,4
20230711,135300,143667350,19420,19420,19420,19420,1
20230711,135200,143647930,19400,19400,19400,19400,0
20230711,135100,143647930,19400,19400,19400,19400,0
20230711,135000,143647930,19400,19400,19400,19400,20
20230711,134900,143259930,19400,19400,19400,19400,5
20230711,134800,143162930,19400,19400,19400,19400,0
20230711,134700,143162930,19400,19400,19400,19400,0
20230711,134600,143162930,19400,19400,19400,19400,0
20230711,134500,143162930,19400,19400,19400,19400,5
20230711,134400,143065930,19400,19400,19400,19400,0
20230711,134300,143065930,19400,19400,19400,19400,0
20230711,134200,143065930,19400,19400,19400,19400,0
20230711,134100,143065930,19400,19400,19400,19400,0
20230711,134000,143065930,19400,19400,19400,19400,0
20230711,133900,143065930,19400,19400,19400,19400,1
20230711,133800,143046530,19380,19380,19380,19380,0
20230711,133700,143046530,19380,19380,19380,19380,51
20230711,133600,142058150,19380,19380,19380,19380,1
20230711,133500,142038770,19350,19350,19350,19350,6
20230711,133400,141922670,19350,19360,19360,19350,152
20230711,133300,138980960,19370,19380,19380,19370,66
20230711,133200,137702180,19380,19380,19380,19380,0
20230711,133100,137702180,19380,19380,19380,19380,0
20230711,133000,137702180,19380,19380,19380,19380,17
20230711,132900,137372720,19380,19380,19380,19380,7
20230711,132800,137237060,19380,19410,19410,19370,609
20230711,132700,125424770,19400,19400,19400,19400,0
20230711,132600,125424770,19400,19400,19400,19400,0
20230711,132500,125424770,19400,19400,19400,19400,0
20230711,132400,125424770,19400,19400,19400,19400,0
20230711,132300,125424770,19400,19400,19400,19400,0
20230711,132200,125424770,19400,19400,19400,19400,0
20230711,132100,125424770,19400,19400,19400,19400,0
20230711,132000,125424770,19400,19400,19400,19400,0
20230711,131900,125424770,19400,19400,19400,19400,0
20230711,131800,125424770,19400,19400,19400,19400,0
20230711,131700,125424770,19400,19400,19400,19400,0
20230711,131600,125424770,19400,19420,19420,19400,395
20230711,131500,117757930,19430,19430,19430,19430,10
20230711,131400,117563630,19430,19430,19430,19430,0
20230711,131300,117563630,19430,19430,19430,19430,0
20230711,131200,117563630,19430,19430,19430,19430,0
20230711,131100,117563630,19430,19430,19430,19430,44
20230711,131000,116708710,19420,19450,19450,19420,568
20230711,130900,105668330,19460,19460,19460,19460,0
20230711,130800,105668330,19460,19460,19460,19460,0
20230711,130700,105668330,19460,19460,19460,19460,0
20230711,130600,105668330,19460,19460,19460,19460,0
20230711,130500,105668330,19460,19460,19460,19460,0
20230711,130400,105668330,19460,19470,19470,19460,70
20230711,130300,104306120,19520,19520,19520,19520,0
20230711,130200,104306120,19520,19520,19520,19520,0
20230711,130100,104306120,19520,19520,19520,19520,0
20230711,130000,104306120,19520,19520,19520,19520,1
20230711,125900,104286600,19460,19460,19460,19460,0
20230711,125800,104286600,19460,19460,19460,19460,0
20230711,125700,104286600,19460,19460,19460,19460,0
20230711,125600,104286600,19460,19460,19460,19460,0
20230711,125500,104286600,19460,19460,19460,19460,0
20230711,125400,104286600,19460,19460,19460,19460,0
20230711,125300,104286600,19460,19460,19460,19460,0
20230711,125200,104286600,19460,19460,19460,19460,0
20230711,125100,104286600,19460,19460,19460,19460,0
20230711,125000,104286600,19460,19460,19460,19460,0
20230711,124900,104286600,19460,19460,19460,19460,0
20230711,124800,104286600,19460,19460,19460,19460,0
20230711,124700,104286600,19460,19460,19460,19460,0
20230711,124600,104286600,19460,19460,19460,19460,0
20230711,124500,104286600,19460,19460,19460,19460,0
20230711,124400,104286600,19460,19460,19460,19460,0
20230711,124300,104286600,19460,19460,19460,19460,0
20230711,124200,104286600,19460,19460,19460,19460,0
20230711,124100,104286600,19460,19460,19460,19460,0
20230711,124000,104286600,19460,19460,19460,19460,37
20230711,123900,103566580,19450,19450,19450,19450,0
20230711,123800,103566580,19450,19450,19450,19450,0
20230711,123700,103566580,19450,19450,19450,19450,0
20230711,123600,103566580,19450,19450,19450,19450,0
20230711,123500,103566580,19450,19450,19450,19450,0
20230711,123400,103566580,19450,19450,19450,19450,0
20230711,123300,103566580,19450,19450,19450,19450,0
20230711,123200,103566580,19450,19450,19450,19450,0
20230711,123100,103566580,19450,19450,19450,19450,0
20230711,123000,103566580,19450,19450,19450,19450,0
20230711,122900,103566580,19450,19450,19450,19450,0
20230711,122800,103566580,19450,19450,19450,19450,0
20230711,122700,103566580,19450,19450,19450,19450,0
20230711,122600,103566580,19450,19450,19450,19450,0
20230711,122500,103566580,19450,19450,19450,19450,0
20230711,122400,103566580,19450,19450,19450,19450,0
20230711,122300,103566580,19450,19450,19450,19450,0
20230711,122200,103566580,19450,19450,19450,19450,0
20230711,122100,103566580,19450,19450,19450,19450,0
20230711,122000,103566580,19450,19450,19450,19450,0
20230711,121900,103566580,19450,19450,19450,19450,87
20230711,121800,101874430,19450,19450,19450,19450,0
20230711,121700,101874430,19450,19480,19480,19450,123
20230711,121600,99481560,19520,19520,19520,19520,2
20230711,121500,99442520,19540,19540,19540,19540,0
20230711,121400,99442520,19540,19540,19540,19540,0
20230711,121300,99442520,19540,19540,19540,19540,0
20230711,121200,99442520,19540,19540,19540,19540,0
20230711,121100,99442520,19540,19540,19540,19540,0
20230711,121000,99442520,19540,19540,19540,19540,0
20230711,120900,99442520,19540,19540,19540,19540,0
20230711,120800,99442520,19540,19540,19540,19540,0
20230711,120700,99442520,19540,19540,19540,19540,26
20230711,120600,98934480,19540,19540,19540,19540,0
20230711,120500,98934480,19540,19540,19540,19540,0
20230711,120400,98934480,19540,19540,19540,19540,55
20230711,120300,97859780,19540,19540,19540,19540,0
20230711,120200,97859780,19540,19540,19540,19540,0
20230711,120100,97859780,19540,19540,19540,19540,0
20230711,120000,97859780,19540,19540,19540,19540,0
20230711,115900,97859780,19540,19540,19540,19540,0
20230711,115800,97859780,19540,19540,19540,19540,0
20230711,115700,97859780,19540,19540,19540,19540,0
20230711,115600,97859780,19540,19540,19540,19540,0
20230711,115500,97859780,19540,19540,19540,19540,0
20230711,115400,97859780,19540,19540,19540,19540,30
20230711,115300,97273580,19540,19540,19540,19540,2
20230711,115200,97234500,19540,19540,19540,19540,1
20230711,115100,97214960,19450,19450,19450,19450,0
20230711,115000,97214960,19450,19450,19450,19450,0
20230711,114900,97214960,19450,19450,19450,19450,0
20230711,114800,97214960,19450,19450,19450,19450,0
20230711,114700,97214960,19450,19450,19450,19450,0
20230711,114600,97214960,19450,19450,19450,19450,0
20230711,114500,97214960,19450,19450,19450,19450,0
20230711,114400,97214960,19450,19450,19450,19450,0
20230711,114300,97214960,19450,19450,19450,19450,5
20230711,114200,97117710,19560,19560,19560,19560,0
20230711,114100,97117710,19560,19560,19560,19560,1
20230711,114000,97098150,19450,19450,19450,19450,35
20230711,113900,96417400,19450,19450,19450,19450,0
20230711,113800,96417400,19450,19450,19450,19450,0
20230711,113700,96417400,19450,19450,19450,19450,0
20230711,113600,96417400,19450,19450,19450,19450,0
20230711,113500,96417400,19450,19450,19450,19450,0
20230711,113400,96417400,19450,19450,19450,19450,0
20230711,113300,96417400,19450,19450,19450,19450,0
20230711,113200,96417400,19450,19450,19450,19450,0
20230711,113100,96417400,19450,19450,19450,19450,0
20230711,113000,96417400,19450,19450,19450,19450,0
20230711,112900,96417400,19450,19460,19460,19450,150
20230711,112800,93499880,19450,19450,19450,19450,0
20230711,112700,93499880,19450,19450,19450,19450,0
20230711,112600,93499880,19450,19450,19450,19450,10
20230711,112500,93305380,19450,19560,19600,19450,437
20230711,112400,84775580,19640,19640,19640,19640,0
20230711,112300,84775580,19640,19640,19640,19640,0
20230711,112200,84775580,19640,19640,19640,19640,0
20230711,112100,84775580,19640,19640,19640,19640,0
20230711,112000,84775580,19640,19640,19640,19640,0
20230711,111900,84775580,19640,19640,19640,19640,0
20230711,111800,84775580,19640,19640,19640,19640,0
20230711,111700,84775580,19640,19630,19640,19630,9
20230711,111600,84598850,19700,19700,19700,19700,0
20230711,111500,84598850,19700,19700,19700,19700,0
20230711,111400,84598850,19700,19690,19700,19690,92
20230711,111300,82786520,19470,19640,19700,19470,477
20230711,111200,73420110,19470,19470,19470,19470,0
20230711,111100,73420110,19470,19520,19680,19470,583
20230711,111000,61989840,19520,19520,19520,19520,36
20230711,110900,61287120,19520,19520,19520,19520,0
20230711,110800,61287120,19520,19520,19520,19520,0
20230711,110700,61287120,19520,19520,19520,19520,0
20230711,110600,61287120,19520,19520,19520,19520,0
20230711,110500,61287120,19520,19520,19520,19520,0
20230711,110400,61287120,19520,19520,19520,19520,0
20230711,110300,61287120,19520,19520,19520,19520,15
20230711,110200,60994320,19470,19470,19470,19470,0
20230711,110100,60994320,19470,19470,19470,19470,0
20230711,110000,60994320,19470,19470,19470,19470,0
20230711,105900,60994320,19470,19470,19470,19470,0
20230711,105800,60994320,19470,19470,19470,19470,0
20230711,105700,60994320,19470,19470,19470,19470,0
20230711,105600,60994320,19470,19470,19470,19470,0
20230711,105500,60994320,19470,19470,19470,19470,32
20230711,105400,60371280,19520,19520,19520,19520,0
20230711,105300,60371280,19520,19520,19520,19520,0
20230711,105200,60371280,19520,19520,19520,19520,0
20230711,105100,60371280,19520,19520,19520,19520,0
20230711,105000,60371280,19520,19520,19520,19520,0
20230711,104900,60371280,19520,19520,19520,19520,0
20230711,104800,60371280,19520,19520,19520,19520,0
20230711,104700,60371280,19520,19520,19520,19520,0
20230711,104600,60371280,19520,19520,19520,19520,10
20230711,104500,60176080,19520,19520,19520,19520,0
20230711,104400,60176080,19520,19520,19520,19520,0
20230711,104300,60176080,19520,19520,19520,19520,0
20230711,104200,60176080,19520,19520,19520,19520,0
20230711,104100,60176080,19520,19520,19520,19520,4
20230711,104000,60098000,19470,19470,19470,19470,0
20230711,103900,60098000,19470,19480,19480,19470,10
20230711,103800,59903240,19480,19480,19480,19480,11
20230711,103700,59688960,19520,19520,19520,19520,0
20230711,103600,59688960,19520,19520,19520,19520,0
20230711,103500,59688960,19520,19520,19520,19520,0
20230711,103400,59688960,19520,19520,19520,19520,0
20230711,103300,59688960,19520,19520,19520,19520,0
20230711,103200,59688960,19520,19520,19520,19520,0
20230711,103100,59688960,19520,19510,19520,19510,70
20230711,103000,58322720,19480,19480,19480,19480,0
20230711,102900,58322720,19480,19480,19480,19480,0
20230711,102800,58322720,19480,19480,19480,19480,0
20230711,102700,58322720,19480,19480,19480,19480,0
20230711,102600,58322720,19480,19480,19480,19480,2
20230711,102500,58283760,19490,19490,19490,19490,0
20230711,102400,58283760,19490,19490,19490,19490,0
20230711,102300,58283760,19490,19490,19490,19490,1
20230711,102200,58264270,19490,19490,19490,19490,0
20230711,102100,58264270,19490,19490,19490,19490,0
20230711,102000,58264270,19490,19490,19490,19490,4
20230711,101900,58186310,19500,19500,19500,19500,0
20230711,101800,58186310,19500,19500,19500,19500,0
20230711,101700,58186310,19500,19500,19500,19500,171
20230711,101600,54851810,19500,19510,19510,19500,219
20230711,101500,50581270,19510,19510,19510,19510,0
20230711,101400,50581270,19510,19510,19510,19510,0
20230711,101300,50581270,19510,19510,19510,19510,0
20230711,101200,50581270,19510,19510,19510,19510,4
20230711,101100,50503230,19510,19520,19520,19510,68
20230711,101000,49176450,19550,19550,19550,19550,0
20230711,100900,49176450,19550,19550,19550,19550,150
20230711,100800,46243950,19530,19530,19530,19530,0
20230711,100700,46243950,19530,19520,19530,19520,15
20230711,100600,45951130,19520,19540,19540,19520,337
20230711,100500,39371120,19550,19560,19560,19550,144
20230711,100400,36555770,19620,19620,19620,19620,0
20230711,100300,36555770,19620,19620,19620,19620,0
20230711,100200,36555770,19620,19620,19620,19620,0
20230711,100100,36555770,19620,19620,19620,19620,0
20230711,100000,36555770,19620,19620,19620,19620,43
20230711,095900,35712110,19620,19620,19620,19620,0
20230711,095800,35712110,19620,19620,19620,19620,0
20230711,095700,35712110,19620,19620,19620,19620,0
20230711,095600,35712110,19620,19620,19620,19620,0
20230711,095500,35712110,19620,19620,19620,19620,0
20230711,095400,35712110,19620,19620,19620,19620,0
20230711,095300,35712110,19620,19620,19620,19620,2
20230711,095200,35672870,19600,19600,19600,19600,0
20230711,095100,35672870,19600,19600,19600,19600,0
20230711,095000,35672870,19600,19600,19600,19600,13
20230711,094900,35418070,19640,19640,19640,19640,0
20230711,094800,35418070,19640,19640,19640,19640,0
20230711,094700,35418070,19640,19640,19640,19640,1
20230711,094600,35398430,19520,19520,19520,19520,0
20230711,094500,35398430,19520,19520,19520,19520,94
20230711,094400,33563550,19510,19510,19510,19510,0
20230711,094300,33563550,19510,19510,19510,19510,24
20230711,094200,33095310,19520,19520,19520,19520,5
20230711,094100,32997710,19520,19520,19520,19520,0
20230711,094000,32997710,19520,19520,19520,19520,0
20230711,093900,32997710,19520,19490,19520,19490,98
20230711,093800,31086180,19500,19500,19500,19500,0
20230711,093700,31086180,19500,19500,19500,19500,24
20230711,093600,30618180,19510,19510,19510,19510,0
20230711,093500,30618180,19510,19510,19510,19510,0
20230711,093400,30618180,19510,19510,19510,19510,34
20230711,093300,29954840,19520,19520,19520,19520,0
20230711,093200,29954840,19520,19520,19520,19520,0
20230711,093100,29954840,19520,19520,19520,19520,0
20230711,093000,29954840,19520,19520,19520,19520,0
20230711,092900,29954840,19520,19520,19520,19520,1
20230711,092800,29935320,19390,19390,19390,19390,0
20230711,092700,29935320,19390,19550,19550,19390,98
20230711,092600,28028980,19370,19560,19560,19370,150
20230711,092500,25117040,19600,19600,19600,19600,44
20230711,092400,24254640,19500,19500,19500,19500,0
20230711,092300,24254640,19500,19480,19500,19480,814
20230711,092200,8397500,19470,19450,19470,19450,157
20230711,092100,5343110,19400,19400,19400,19400,0
20230711,092000,5343110,19400,19400,19400,19400,0
20230711,091900,5343110,19400,19400,19400,19400,0
20230711,091800,5343110,19400,19400,19400,19400,0
20230711,091700,5343110,19400,19400,19400,19400,0
20230711,091600,5343110,19400,19400,19400,19400,0
20230711,091500,5343110,19400,19400,19400,19400,1
20230711,091400,5323710,19400,19450,19460,19400,31
20230711,091300,4721290,19460,19460,19460,19460,0
20230711,091200,4721290,19460,19480,19480,19460,24
20230711,091100,4253850,19500,19500,19500,19500,0
20230711,091000,4253850,19500,19500,19500,19500,1
20230711,090900,4234350,19500,19500,19500,19500,20
20230711,090800,3844350,19490,19470,19500,19470,49
20230711,090700,2889690,19470,19470,19470,19470,3
20230711,090600,2831280,19470,19490,19490,19470,11
20230711,090500,2617070,19490,19490,19490,19490,11
20230711,090400,2402680,19480,19480,19480,19480,16
20230711,090300,2091000,19480,19480,19480,19480,1
20230711,090200,2071520,19360,19360,19360,19360,0
20230711,090100,2071520,19360,19360,19360,19360,0
20230711,090000,2071520,19360,19360,19360,19360,107