KissMeData/084730/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194200,242635590,11630,11630,11630,11630,595
20230711,194100,242635590,11630,11630,11630,11630,0
20230711,194000,242635590,11630,11630,11630,11630,0
20230711,193900,242635590,11630,11630,11630,11630,0
20230711,193800,242635590,11630,11630,11630,11630,0
20230711,193700,242635590,11630,11630,11630,11630,0
20230711,193600,242635590,11630,11630,11630,11630,0
20230711,193500,242635590,11630,11630,11630,11630,0
20230711,193400,242635590,11630,11630,11630,11630,0
20230711,193300,242635590,11630,11630,11630,11630,0
20230711,193200,242635590,11630,11630,11630,11630,0
20230711,193100,242635590,11630,11630,11630,11630,0
20230711,193000,242635590,11630,11630,11630,11630,0
20230711,192900,242635590,11630,11630,11630,11630,0
20230711,192800,242635590,11630,11630,11630,11630,0
20230711,192700,242635590,11630,11630,11630,11630,0
20230711,192600,242635590,11630,11630,11630,11630,0
20230711,192500,242635590,11630,11630,11630,11630,0
20230711,192400,242635590,11630,11630,11630,11630,0
20230711,192300,242635590,11630,11630,11630,11630,0
20230711,192200,242635590,11630,11630,11630,11630,0
20230711,192100,242635590,11630,11630,11630,11630,0
20230711,192000,242635590,11630,11630,11630,11630,0
20230711,191900,242635590,11630,11630,11630,11630,0
20230711,191800,242635590,11630,11630,11630,11630,0
20230711,191700,242635590,11630,11630,11630,11630,0
20230711,191600,242635590,11630,11630,11630,11630,0
20230711,191500,242635590,11630,11630,11630,11630,0
20230711,191400,242635590,11630,11630,11630,11630,0
20230711,191300,242635590,11630,11630,11630,11630,0
20230711,191200,242635590,11630,11630,11630,11630,595
20230711,191100,242635590,11630,11630,11630,11630,0
20230711,191000,242635590,11630,11630,11630,11630,0
20230711,190900,242635590,11630,11630,11630,11630,0
20230711,190800,242635590,11630,11630,11630,11630,0
20230711,190700,242635590,11630,11630,11630,11630,0
20230711,190600,242635590,11630,11630,11630,11630,0
20230711,190500,242635590,11630,11630,11630,11630,0
20230711,190400,242635590,11630,11630,11630,11630,0
20230711,190300,242635590,11630,11630,11630,11630,0
20230711,190200,242635590,11630,11630,11630,11630,0
20230711,190100,242635590,11630,11630,11630,11630,0
20230711,190000,242635590,11630,11630,11630,11630,0
20230711,185900,242635590,11630,11630,11630,11630,0
20230711,185800,242635590,11630,11630,11630,11630,0
20230711,185700,242635590,11630,11630,11630,11630,0
20230711,185600,242635590,11630,11630,11630,11630,0
20230711,185500,242635590,11630,11630,11630,11630,0
20230711,185400,242635590,11630,11630,11630,11630,0
20230711,185300,242635590,11630,11630,11630,11630,0
20230711,185200,242635590,11630,11630,11630,11630,0
20230711,185100,242635590,11630,11630,11630,11630,0
20230711,185000,242635590,11630,11630,11630,11630,0
20230711,184900,242635590,11630,11630,11630,11630,0
20230711,184800,242635590,11630,11630,11630,11630,0
20230711,184700,242635590,11630,11630,11630,11630,0
20230711,184600,242635590,11630,11630,11630,11630,0
20230711,184500,242635590,11630,11630,11630,11630,0
20230711,184400,242635590,11630,11630,11630,11630,0
20230711,184300,242635590,11630,11630,11630,11630,0
20230711,184200,242635590,11630,11630,11630,11630,595
20230711,184100,242635590,11630,11630,11630,11630,0
20230711,184000,242635590,11630,11630,11630,11630,0
20230711,183900,242635590,11630,11630,11630,11630,0
20230711,183800,242635590,11630,11630,11630,11630,0
20230711,183700,242635590,11630,11630,11630,11630,0
20230711,183600,242635590,11630,11630,11630,11630,0
20230711,183500,242635590,11630,11630,11630,11630,0
20230711,183400,242635590,11630,11630,11630,11630,0
20230711,183300,242635590,11630,11630,11630,11630,0
20230711,183200,242635590,11630,11630,11630,11630,0
20230711,183100,242635590,11630,11630,11630,11630,0
20230711,183000,242635590,11630,11630,11630,11630,0
20230711,182900,242635590,11630,11630,11630,11630,0
20230711,182800,242635590,11630,11630,11630,11630,0
20230711,182700,242635590,11630,11630,11630,11630,0
20230711,182600,242635590,11630,11630,11630,11630,0
20230711,182500,242635590,11630,11630,11630,11630,0
20230711,182400,242635590,11630,11630,11630,11630,0
20230711,182300,242635590,11630,11630,11630,11630,0
20230711,182200,242635590,11630,11630,11630,11630,0
20230711,182100,242635590,11630,11630,11630,11630,0
20230711,182000,242635590,11630,11630,11630,11630,0
20230711,181900,242635590,11630,11630,11630,11630,0
20230711,181800,242635590,11630,11630,11630,11630,0
20230711,181700,242635590,11630,11630,11630,11630,0
20230711,181600,242635590,11630,11630,11630,11630,0
20230711,181500,242635590,11630,11630,11630,11630,0
20230711,181400,242635590,11630,11630,11630,11630,0
20230711,181300,242635590,11630,11630,11630,11630,0
20230711,181200,242635590,11630,11630,11630,11630,595
20230711,181100,242635590,11630,11630,11630,11630,0
20230711,181000,242635590,11630,11630,11630,11630,0
20230711,180900,242635590,11630,11630,11630,11630,0
20230711,180800,242635590,11630,11630,11630,11630,0
20230711,180700,242635590,11630,11630,11630,11630,0
20230711,180600,242635590,11630,11630,11630,11630,0
20230711,180500,242635590,11630,11630,11630,11630,0
20230711,180400,242635590,11630,11630,11630,11630,0
20230711,180300,242635590,11630,11630,11630,11630,0
20230711,180200,242635590,11630,11630,11630,11630,0
20230711,180100,242635590,11630,11630,11630,11630,0
20230711,180000,242635590,11630,11630,11630,11630,0
20230711,175900,242635590,11630,11630,11630,11630,0
20230711,175800,242635590,11630,11630,11630,11630,0
20230711,175700,242635590,11630,11630,11630,11630,0
20230711,175600,242635590,11630,11630,11630,11630,0
20230711,175500,242635590,11630,11630,11630,11630,0
20230711,175400,242635590,11630,11630,11630,11630,0
20230711,175300,242635590,11630,11630,11630,11630,0
20230711,175200,242635590,11630,11630,11630,11630,0
20230711,175100,242635590,11630,11630,11630,11630,0
20230711,175000,242635590,11630,11630,11630,11630,0
20230711,174900,242635590,11630,11630,11630,11630,0
20230711,174800,242635590,11630,11630,11630,11630,0
20230711,174700,242635590,11630,11630,11630,11630,0
20230711,174600,242635590,11630,11630,11630,11630,0
20230711,174500,242635590,11630,11630,11630,11630,0
20230711,174400,242635590,11630,11630,11630,11630,0
20230711,174300,242635590,11630,11630,11630,11630,0
20230711,174200,242635590,11630,11630,11630,11630,595
20230711,174100,242635590,11630,11630,11630,11630,0
20230711,174000,242635590,11630,11630,11630,11630,0
20230711,173900,242635590,11630,11630,11630,11630,0
20230711,173800,242635590,11630,11630,11630,11630,0
20230711,173700,242635590,11630,11630,11630,11630,0
20230711,173600,242635590,11630,11630,11630,11630,0
20230711,173500,242635590,11630,11630,11630,11630,0
20230711,173400,242635590,11630,11630,11630,11630,0
20230711,173300,242635590,11630,11630,11630,11630,0
20230711,173200,242635590,11630,11630,11630,11630,0
20230711,173100,242635590,11630,11630,11630,11630,0
20230711,173000,242635590,11630,11630,11630,11630,0
20230711,172900,242635590,11630,11630,11630,11630,0
20230711,172800,242635590,11630,11630,11630,11630,0
20230711,172700,242635590,11630,11630,11630,11630,0
20230711,172600,242635590,11630,11630,11630,11630,0
20230711,172500,242635590,11630,11630,11630,11630,0
20230711,172400,242635590,11630,11630,11630,11630,0
20230711,172300,242635590,11630,11630,11630,11630,0
20230711,172200,242635590,11630,11630,11630,11630,0
20230711,172100,242635590,11630,11630,11630,11630,0
20230711,172000,242635590,11630,11630,11630,11630,0
20230711,171900,242635590,11630,11630,11630,11630,0
20230711,171800,242635590,11630,11630,11630,11630,0
20230711,171700,242635590,11630,11630,11630,11630,0
20230711,171600,242635590,11630,11630,11630,11630,0
20230711,171500,242635590,11630,11630,11630,11630,0
20230711,171400,242635590,11630,11630,11630,11630,0
20230711,171300,242635590,11630,11630,11630,11630,0
20230711,171200,242635590,11630,11630,11630,11630,595
20230711,171100,242635590,11630,11630,11630,11630,0
20230711,171000,242635590,11630,11630,11630,11630,0
20230711,170900,242635590,11630,11630,11630,11630,0
20230711,170800,242635590,11630,11630,11630,11630,0
20230711,170700,242635590,11630,11630,11630,11630,0
20230711,170600,242635590,11630,11630,11630,11630,0
20230711,170500,242635590,11630,11630,11630,11630,0
20230711,170400,242635590,11630,11630,11630,11630,0
20230711,170300,242635590,11630,11630,11630,11630,0
20230711,170200,242635590,11630,11630,11630,11630,0
20230711,170100,242635590,11630,11630,11630,11630,0
20230711,170000,242635590,11630,11630,11630,11630,0
20230711,165900,242635590,11630,11630,11630,11630,0
20230711,165800,242635590,11630,11630,11630,11630,0
20230711,165700,242635590,11630,11630,11630,11630,0
20230711,165600,242635590,11630,11630,11630,11630,0
20230711,165500,242635590,11630,11630,11630,11630,0
20230711,165400,242635590,11630,11630,11630,11630,0
20230711,165300,242635590,11630,11630,11630,11630,0
20230711,165200,242635590,11630,11630,11630,11630,0
20230711,165100,242635590,11630,11630,11630,11630,0
20230711,165000,242635590,11630,11630,11630,11630,0
20230711,164900,242635590,11630,11630,11630,11630,0
20230711,164800,242635590,11630,11630,11630,11630,0
20230711,164700,242635590,11630,11630,11630,11630,0
20230711,164600,242635590,11630,11630,11630,11630,0
20230711,164500,242635590,11630,11630,11630,11630,0
20230711,164400,242635590,11630,11630,11630,11630,0
20230711,164300,242635590,11630,11630,11630,11630,0
20230711,164200,242635590,11630,11630,11630,11630,595
20230711,164100,242635590,11630,11630,11630,11630,0
20230711,164000,242635590,11630,11630,11630,11630,0
20230711,163900,242635590,11630,11630,11630,11630,0
20230711,163800,242635590,11630,11630,11630,11630,0
20230711,163700,242635590,11630,11630,11630,11630,0
20230711,163600,242635590,11630,11630,11630,11630,0
20230711,163500,242635590,11630,11630,11630,11630,0
20230711,163400,242635590,11630,11630,11630,11630,0
20230711,163300,242635590,11630,11630,11630,11630,0
20230711,163200,242635590,11630,11630,11630,11630,0
20230711,163100,242635590,11630,11630,11630,11630,0
20230711,163000,242635590,11630,11630,11630,11630,0
20230711,162900,242635590,11630,11630,11630,11630,0
20230711,162800,242635590,11630,11630,11630,11630,0
20230711,162700,242635590,11630,11630,11630,11630,0
20230711,162600,242635590,11630,11630,11630,11630,0
20230711,162500,242635590,11630,11630,11630,11630,0
20230711,162400,242635590,11630,11630,11630,11630,0
20230711,162300,242635590,11630,11630,11630,11630,0
20230711,162200,242635590,11630,11630,11630,11630,0
20230711,162100,242635590,11630,11630,11630,11630,0
20230711,162000,242635590,11630,11630,11630,11630,0
20230711,161900,242635590,11630,11630,11630,11630,0
20230711,161800,242635590,11630,11630,11630,11630,0
20230711,161700,242635590,11630,11630,11630,11630,0
20230711,161600,242635590,11630,11630,11630,11630,0
20230711,161500,242635590,11630,11630,11630,11630,0
20230711,161400,242635590,11630,11630,11630,11630,0
20230711,161300,242635590,11630,11630,11630,11630,0
20230711,161200,242635590,11630,11630,11630,11630,595
20230711,161100,242635590,11630,11630,11630,11630,0
20230711,161000,242635590,11630,11630,11630,11630,0
20230711,160900,242635590,11630,11630,11630,11630,0
20230711,160800,242635590,11630,11630,11630,11630,0
20230711,160700,242635590,11630,11630,11630,11630,0
20230711,160600,242635590,11630,11630,11630,11630,0
20230711,160500,242635590,11630,11630,11630,11630,0
20230711,160400,242635590,11630,11630,11630,11630,0
20230711,160300,242635590,11630,11630,11630,11630,0
20230711,160200,242635590,11630,11630,11630,11630,0
20230711,160100,242635590,11630,11630,11630,11630,0
20230711,160000,242635590,11630,11630,11630,11630,0
20230711,155900,242635590,11630,11630,11630,11630,0
20230711,155800,242635590,11630,11630,11630,11630,0
20230711,155700,242635590,11630,11630,11630,11630,0
20230711,155600,242635590,11630,11630,11630,11630,0
20230711,155500,242635590,11630,11630,11630,11630,0
20230711,155400,242635590,11630,11630,11630,11630,0
20230711,155300,242635590,11630,11630,11630,11630,0
20230711,155200,242635590,11630,11630,11630,11630,0
20230711,155100,242635590,11630,11630,11630,11630,0
20230711,155000,242635590,11630,11630,11630,11630,0
20230711,154900,242635590,11630,11630,11630,11630,0
20230711,154800,242635590,11630,11630,11630,11630,0
20230711,154700,242635590,11630,11630,11630,11630,0
20230711,154600,242635590,11630,11630,11630,11630,0
20230711,154500,242635590,11630,11630,11630,11630,0
20230711,154400,242635590,11630,11630,11630,11630,0
20230711,154300,242635590,11630,11630,11630,11630,0
20230711,154200,242635590,11630,11630,11630,11630,595
20230711,154100,242635590,11630,11630,11630,11630,0
20230711,154000,242635590,11630,11630,11630,11630,0
20230711,153900,242635590,11630,11630,11630,11630,0
20230711,153800,242635590,11630,11630,11630,11630,0
20230711,153700,242635590,11630,11630,11630,11630,0
20230711,153600,242635590,11630,11630,11630,11630,0
20230711,153500,242635590,11630,11630,11630,11630,0
20230711,153400,242635590,11630,11630,11630,11630,0
20230711,153300,242635590,11630,11630,11630,11630,0
20230711,153200,242635590,11630,11630,11630,11630,0
20230711,153100,242635590,11630,11630,11630,11630,0
20230711,153000,242635590,11630,11630,11630,11630,595
20230711,152900,235715740,11630,11630,11630,11630,0
20230711,152800,235715740,11630,11630,11630,11630,0
20230711,152700,235715740,11630,11630,11630,11630,0
20230711,152600,235715740,11630,11630,11630,11630,0
20230711,152500,235715740,11630,11630,11630,11630,0
20230711,152400,235715740,11630,11630,11630,11630,0
20230711,152300,235715740,11630,11630,11630,11630,0
20230711,152200,235715740,11630,11630,11630,11630,0
20230711,152100,235715740,11630,11630,11630,11630,0
20230711,152000,235715740,11630,11630,11630,11630,0
20230711,151900,235715740,11630,11620,11630,11620,225
20230711,151800,233099050,11630,11630,11630,11630,13
20230711,151700,232947860,11630,11620,11630,11620,177
20230711,151600,230890200,11620,11620,11620,11620,20
20230711,151500,230657800,11580,11580,11580,11580,1533
20230711,151400,212905660,11580,11580,11580,11580,0
20230711,151300,212905660,11580,11580,11580,11580,0
20230711,151200,212905660,11580,11580,11580,11580,60
20230711,151100,212210860,11580,11570,11580,11560,1031
20230711,151000,200272460,11570,11580,11580,11570,16
20230711,150900,200087190,11580,11580,11580,11580,0
20230711,150800,200087190,11580,11580,11580,11580,13
20230711,150700,199936650,11580,11580,11580,11580,2
20230711,150600,199913490,11570,11590,11590,11570,88
20230711,150500,198893590,11620,11620,11620,11620,0
20230711,150400,198893590,11620,11620,11620,11620,0
20230711,150300,198893590,11620,11620,11620,11620,21
20230711,150200,198649570,11620,11620,11620,11620,2
20230711,150100,198626330,11610,11610,11610,11610,60
20230711,150000,197929730,11610,11610,11610,11610,70
20230711,145900,197117030,11610,11610,11610,11610,0
20230711,145800,197117030,11610,11610,11610,11610,0
20230711,145700,197117030,11610,11610,11610,11610,0
20230711,145600,197117030,11610,11610,11610,11610,2
20230711,145500,197093810,11620,11620,11620,11620,0
20230711,145400,197093810,11620,11620,11620,11620,0
20230711,145300,197093810,11620,11620,11620,11620,0
20230711,145200,197093810,11620,11620,11620,11620,0
20230711,145100,197093810,11620,11620,11620,11620,0
20230711,145000,197093810,11620,11620,11620,11620,0
20230711,144900,197093810,11620,11620,11620,11620,0
20230711,144800,197093810,11620,11620,11620,11620,0
20230711,144700,197093810,11620,11620,11620,11620,1
20230711,144600,197082190,11620,11540,11620,11540,1303
20230711,144500,182018440,11530,11530,11530,11530,777
20230711,144400,173059630,11510,11510,11510,11510,0
20230711,144300,173059630,11510,11510,11510,11510,0
20230711,144200,173059630,11510,11510,11510,11510,54
20230711,144100,172438090,11520,11520,11520,11520,34
20230711,144000,172046410,11520,11520,11520,11520,0
20230711,143900,172046410,11520,11520,11520,11520,17
20230711,143800,171850570,11520,11520,11520,11520,28
20230711,143700,171528010,11520,11520,11520,11520,1
20230711,143600,171516490,11510,11510,11510,11510,0
20230711,143500,171516490,11510,11510,11510,11510,0
20230711,143400,171516490,11510,11510,11510,11510,0
20230711,143300,171516490,11510,11510,11510,11510,0
20230711,143200,171516490,11510,11510,11510,11510,20
20230711,143100,171286290,11510,11510,11510,11510,23
20230711,143000,171021560,11520,11520,11520,11520,7
20230711,142900,170940920,11510,11510,11510,11510,1
20230711,142800,170929410,11510,11510,11510,11510,9
20230711,142700,170825820,11510,11520,11520,11510,26
20230711,142600,170526550,11520,11510,11520,11510,216
20230711,142500,168038380,11520,11500,11520,11500,128
20230711,142400,166565200,11500,11490,11500,11490,282
20230711,142300,163323380,11480,11480,11480,11480,0
20230711,142200,163323380,11480,11480,11480,11480,0
20230711,142100,163323380,11480,11480,11480,11480,0
20230711,142000,163323380,11480,11480,11480,11480,0
20230711,141900,163323380,11480,11480,11480,11480,0
20230711,141800,163323380,11480,11480,11480,11480,0
20230711,141700,163323380,11480,11480,11480,11480,0
20230711,141600,163323380,11480,11480,11480,11480,0
20230711,141500,163323380,11480,11480,11480,11480,0
20230711,141400,163323380,11480,11480,11480,11480,0
20230711,141300,163323380,11480,11480,11480,11480,8
20230711,141200,163231540,11460,11460,11460,11460,0
20230711,141100,163231540,11460,11460,11460,11460,0
20230711,141000,163231540,11460,11460,11460,11460,0
20230711,140900,163231540,11460,11460,11460,11460,0
20230711,140800,163231540,11460,11460,11460,11460,0
20230711,140700,163231540,11460,11460,11460,11460,3
20230711,140600,163197160,11460,11460,11460,11460,3
20230711,140500,163162780,11460,11460,11460,11460,100
20230711,140400,162016780,11460,11460,11460,11460,6
20230711,140300,161948020,11470,11470,11470,11470,0
20230711,140200,161948020,11470,11470,11470,11470,14
20230711,140100,161787440,11470,11470,11470,11470,0
20230711,140000,161787440,11470,11470,11470,11470,500
20230711,135900,156052440,11470,11470,11470,11470,0
20230711,135800,156052440,11470,11470,11470,11470,0
20230711,135700,156052440,11470,11470,11470,11470,0
20230711,135600,156052440,11470,11470,11470,11470,0
20230711,135500,156052440,11470,11470,11470,11470,2
20230711,135400,156029500,11470,11480,11480,11470,296
20230711,135300,152633080,11480,11480,11480,11480,1
20230711,135200,152621600,11480,11480,11480,11480,47
20230711,135100,152082040,11480,11480,11480,11480,5
20230711,135000,152024640,11480,11480,11480,11480,0
20230711,134900,152024640,11480,11480,11480,11480,0
20230711,134800,152024640,11480,11480,11480,11480,1
20230711,134700,152013160,11480,11480,11480,11480,1
20230711,134600,152001680,11480,11480,11480,11480,52
20230711,134500,151404720,11480,11480,11480,11480,1
20230711,134400,151393240,11480,11490,11490,11480,39
20230711,134300,150945140,11480,11480,11480,11480,0
20230711,134200,150945140,11480,11480,11480,11480,0
20230711,134100,150945140,11480,11480,11480,11480,0
20230711,134000,150945140,11480,11480,11480,11480,0
20230711,133900,150945140,11480,11500,11500,11480,1000
20230711,133800,139461990,11500,11500,11500,11500,0
20230711,133700,139461990,11500,11500,11500,11500,0
20230711,133600,139461990,11500,11500,11500,11500,0
20230711,133500,139461990,11500,11500,11500,11500,291
20230711,133400,136115490,11500,11500,11500,11500,0
20230711,133300,136115490,11500,11500,11500,11500,81
20230711,133200,135183990,11500,11500,11500,11500,0
20230711,133100,135183990,11500,11500,11500,11500,0
20230711,133000,135183990,11500,11500,11500,11500,0
20230711,132900,135183990,11500,11500,11500,11500,5
20230711,132800,135126490,11500,11500,11500,11500,24
20230711,132700,134850490,11500,11510,11510,11500,665
20230711,132600,127196790,11500,11500,11500,11500,0
20230711,132500,127196790,11500,11500,11500,11500,1
20230711,132400,127185290,11530,11530,11530,11530,5
20230711,132300,127127640,11530,11530,11530,11530,0
20230711,132200,127127640,11530,11530,11530,11530,0
20230711,132100,127127640,11530,11530,11530,11530,0
20230711,132000,127127640,11530,11530,11530,11530,2
20230711,131900,127104580,11500,11510,11510,11500,115
20230711,131800,125780950,11500,11500,11500,11500,0
20230711,131700,125780950,11500,11500,11500,11500,0
20230711,131600,125780950,11500,11500,11500,11500,0
20230711,131500,125780950,11500,11500,11500,11500,0
20230711,131400,125780950,11500,11500,11500,11500,0
20230711,131300,125780950,11500,11500,11500,11500,1
20230711,131200,125769450,11500,11500,11500,11500,1
20230711,131100,125757950,11500,11500,11500,11500,35
20230711,131000,125355450,11500,11500,11500,11500,4
20230711,130900,125309450,11500,11520,11520,11500,112
20230711,130800,124019450,11490,11490,11490,11490,0
20230711,130700,124019450,11490,11490,11490,11490,0
20230711,130600,124019450,11490,11490,11490,11490,0
20230711,130500,124019450,11490,11490,11490,11490,0
20230711,130400,124019450,11490,11490,11490,11490,0
20230711,130300,124019450,11490,11490,11490,11490,0
20230711,130200,124019450,11490,11490,11490,11490,0
20230711,130100,124019450,11490,11490,11490,11490,0
20230711,130000,124019450,11490,11490,11490,11490,0
20230711,125900,124019450,11490,11490,11490,11490,0
20230711,125800,124019450,11490,11510,11510,11490,50
20230711,125700,123444650,11530,11530,11530,11530,0
20230711,125600,123444650,11530,11530,11530,11530,0
20230711,125500,123444650,11530,11530,11530,11530,0
20230711,125400,123444650,11530,11530,11530,11530,1
20230711,125300,123433120,11530,11530,11530,11530,0
20230711,125200,123433120,11530,11530,11530,11530,1
20230711,125100,123421590,11510,11510,11510,11510,0
20230711,125000,123421590,11510,11510,11510,11510,0
20230711,124900,123421590,11510,11510,11510,11510,0
20230711,124800,123421590,11510,11510,11510,11510,0
20230711,124700,123421590,11510,11510,11510,11510,0
20230711,124600,123421590,11510,11510,11510,11510,0
20230711,124500,123421590,11510,11510,11510,11510,0
20230711,124400,123421590,11510,11510,11510,11510,0
20230711,124300,123421590,11510,11510,11510,11510,0
20230711,124200,123421590,11510,11510,11510,11510,0
20230711,124100,123421590,11510,11510,11510,11510,0
20230711,124000,123421590,11510,11510,11510,11510,0
20230711,123900,123421590,11510,11510,11510,11510,1
20230711,123800,123410080,11530,11530,11530,11530,4
20230711,123700,123363960,11510,11510,11510,11510,50
20230711,123600,122788460,11510,11510,11510,11510,0
20230711,123500,122788460,11510,11510,11510,11510,0
20230711,123400,122788460,11510,11510,11510,11510,0
20230711,123300,122788460,11510,11510,11510,11510,0
20230711,123200,122788460,11510,11510,11510,11510,0
20230711,123100,122788460,11510,11510,11510,11510,0
20230711,123000,122788460,11510,11510,11510,11510,40
20230711,122900,122328060,11510,11510,11510,11510,0
20230711,122800,122328060,11510,11510,11510,11510,0
20230711,122700,122328060,11510,11510,11510,11510,24
20230711,122600,122051820,11510,11510,11510,11510,74
20230711,122500,121200080,11480,11480,11480,11480,0
20230711,122400,121200080,11480,11480,11480,11480,0
20230711,122300,121200080,11480,11500,11500,11480,700
20230711,122200,113157740,11510,11510,11510,11510,0
20230711,122100,113157740,11510,11510,11510,11510,1
20230711,122000,113146230,11510,11510,11510,11510,0
20230711,121900,113146230,11510,11510,11510,11510,0
20230711,121800,113146230,11510,11510,11510,11510,0
20230711,121700,113146230,11510,11510,11510,11510,0
20230711,121600,113146230,11510,11510,11510,11510,47
20230711,121500,112605260,11500,11500,11500,11500,0
20230711,121400,112605260,11500,11500,11500,11500,120
20230711,121300,111225260,11500,11500,11500,11500,0
20230711,121200,111225260,11500,11500,11500,11500,0
20230711,121100,111225260,11500,11500,11500,11500,30
20230711,121000,110880260,11500,11500,11500,11500,165
20230711,120900,108982760,11510,11510,11510,11510,1
20230711,120800,108971250,11510,11510,11510,11510,1
20230711,120700,108959740,11520,11520,11520,11520,43
20230711,120600,108464380,11520,11520,11520,11520,0
20230711,120500,108464380,11520,11520,11520,11520,6
20230711,120400,108395260,11500,11500,11500,11500,0
20230711,120300,108395260,11500,11500,11500,11500,0
20230711,120200,108395260,11500,11500,11500,11500,0
20230711,120100,108395260,11500,11500,11500,11500,0
20230711,120000,108395260,11500,11500,11500,11500,0
20230711,115900,108395260,11500,11500,11500,11500,0
20230711,115800,108395260,11500,11500,11500,11500,0
20230711,115700,108395260,11500,11500,11500,11500,0
20230711,115600,108395260,11500,11500,11500,11500,0
20230711,115500,108395260,11500,11500,11500,11500,1
20230711,115400,108383760,11540,11540,11540,11540,10
20230711,115300,108268360,11540,11540,11540,11540,0
20230711,115200,108268360,11540,11540,11540,11540,0
20230711,115100,108268360,11540,11540,11540,11540,10
20230711,115000,108152960,11540,11540,11540,11540,0
20230711,114900,108152960,11540,11540,11540,11540,0
20230711,114800,108152960,11540,11530,11540,11530,100
20230711,114700,106999800,11530,11530,11530,11530,0
20230711,114600,106999800,11530,11530,11530,11530,10
20230711,114500,106884500,11530,11530,11530,11530,0
20230711,114400,106884500,11530,11530,11530,11530,20
20230711,114300,106653900,11530,11530,11530,11530,0
20230711,114200,106653900,11530,11530,11530,11530,0
20230711,114100,106653900,11530,11530,11530,11530,1
20230711,114000,106642370,11530,11530,11530,11530,0
20230711,113900,106642370,11530,11530,11530,11530,0
20230711,113800,106642370,11530,11530,11530,11530,0
20230711,113700,106642370,11530,11530,11530,11530,0
20230711,113600,106642370,11530,11530,11530,11530,0
20230711,113500,106642370,11530,11530,11530,11530,0
20230711,113400,106642370,11530,11530,11530,11530,1
20230711,113300,106630840,11520,11530,11530,11520,114
20230711,113200,105317430,11530,11530,11530,11530,5
20230711,113100,105259780,11490,11490,11490,11490,0
20230711,113000,105259780,11490,11490,11490,11490,0
20230711,112900,105259780,11490,11490,11490,11490,3
20230711,112800,105225310,11490,11490,11490,11490,0
20230711,112700,105225310,11490,11490,11490,11490,90
20230711,112600,104191210,11540,11540,11540,11540,0
20230711,112500,104191210,11540,11530,11540,11530,200
20230711,112400,101884260,11490,11490,11490,11490,0
20230711,112300,101884260,11490,11490,11490,11490,2
20230711,112200,101861280,11490,11490,11490,11490,0
20230711,112100,101861280,11490,11490,11490,11490,1
20230711,112000,101849790,11540,11540,11540,11540,0
20230711,111900,101849790,11540,11540,11540,11540,0
20230711,111800,101849790,11540,11540,11540,11540,4
20230711,111700,101803630,11540,11540,11540,11540,0
20230711,111600,101803630,11540,11540,11540,11540,0
20230711,111500,101803630,11540,11540,11540,11540,7
20230711,111400,101722850,11540,11540,11540,11540,12
20230711,111300,101584370,11540,11550,11550,11530,186
20230711,111200,99436950,11540,11540,11540,11540,0
20230711,111100,99436950,11540,11540,11540,11540,0
20230711,111000,99436950,11540,11540,11540,11540,122
20230711,110900,98029070,11550,11550,11550,11550,0
20230711,110800,98029070,11550,11550,11550,11550,0
20230711,110700,98029070,11550,11550,11550,11550,0
20230711,110600,98029070,11550,11550,11550,11550,0
20230711,110500,98029070,11550,11550,11550,11550,0
20230711,110400,98029070,11550,11550,11550,11550,0
20230711,110300,98029070,11550,11510,11550,11510,50
20230711,110200,97452670,11520,11520,11520,11520,0
20230711,110100,97452670,11520,11520,11520,11520,100
20230711,110000,96300670,11540,11540,11540,11540,0
20230711,105900,96300670,11540,11540,11540,11540,0
20230711,105800,96300670,11540,11540,11540,11540,200
20230711,105700,93992670,11520,11520,11520,11520,2
20230711,105600,93969630,11520,11520,11520,11520,98
20230711,105500,92840670,11530,11530,11530,11530,0
20230711,105400,92840670,11530,11530,11530,11530,0
20230711,105300,92840670,11530,11530,11530,11530,1
20230711,105200,92829140,11530,11480,11530,11480,636
20230711,105100,85502860,11500,11500,11500,11500,0
20230711,105000,85502860,11500,11500,11500,11500,0
20230711,104900,85502860,11500,11470,11500,11470,372
20230711,104800,81232380,11460,11460,11460,11460,1
20230711,104700,81220920,11470,11470,11470,11470,0
20230711,104600,81220920,11470,11470,11470,11470,0
20230711,104500,81220920,11470,11470,11470,11470,0
20230711,104400,81220920,11470,11470,11470,11470,0
20230711,104300,81220920,11470,11470,11470,11470,0
20230711,104200,81220920,11470,11470,11470,11470,1
20230711,104100,81209450,11480,11470,11480,11470,43
20230711,104000,80716160,11470,11470,11470,11470,3
20230711,103900,80681750,11470,11470,11470,11470,0
20230711,103800,80681750,11470,11470,11470,11470,0
20230711,103700,80681750,11470,11470,11470,11470,1
20230711,103600,80670280,11470,11470,11470,11470,0
20230711,103500,80670280,11470,11470,11470,11470,0
20230711,103400,80670280,11470,11470,11470,11470,0
20230711,103300,80670280,11470,11470,11470,11470,1
20230711,103200,80658810,11470,11470,11470,11470,2
20230711,103100,80635870,11480,11480,11480,11480,0
20230711,103000,80635870,11480,11480,11480,11480,43
20230711,102900,80142230,11430,11430,11430,11430,0
20230711,102800,80142230,11430,11430,11430,11430,0
20230711,102700,80142230,11430,11430,11430,11430,20
20230711,102600,79913630,11450,11450,11450,11450,0
20230711,102500,79913630,11450,11450,11450,11450,0
20230711,102400,79913630,11450,11450,11450,11450,0
20230711,102300,79913630,11450,11450,11450,11450,0
20230711,102200,79913630,11450,11450,11450,11450,0
20230711,102100,79913630,11450,11450,11450,11450,129
20230711,102000,78436580,11450,11450,11450,11450,178
20230711,101900,76398480,11450,11450,11450,11450,54
20230711,101800,75780180,11460,11460,11460,11460,0
20230711,101700,75780180,11460,11460,11460,11460,5
20230711,101600,75722880,11460,11460,11460,11460,0
20230711,101500,75722880,11460,11460,11460,11460,70
20230711,101400,74920680,11460,11460,11460,11460,0
20230711,101300,74920680,11460,11460,11460,11460,0
20230711,101200,74920680,11460,11470,11470,11460,92
20230711,101100,73866040,11490,11490,11490,11490,45
20230711,101000,73348990,11500,11500,11500,11500,900
20230711,100900,62998990,11520,11520,11520,11520,100
20230711,100800,61846990,11520,11520,11520,11520,0
20230711,100700,61846990,11520,11520,11520,11520,3
20230711,100600,61812430,11540,11540,11540,11540,0
20230711,100500,61812430,11540,11540,11540,11540,0
20230711,100400,61812430,11540,11540,11540,11540,0
20230711,100300,61812430,11540,11490,11550,11490,86
20230711,100200,60820730,11490,11490,11490,11490,0
20230711,100100,60820730,11490,11490,11490,11490,0
20230711,100000,60820730,11490,11500,11500,11490,163
20230711,095900,58947130,11500,11500,11500,11500,0
20230711,095800,58947130,11500,11500,11500,11500,13
20230711,095700,58797630,11500,11500,11500,11500,1
20230711,095600,58786130,11500,11500,11500,11500,30
20230711,095500,58441130,11500,11500,11500,11500,0
20230711,095400,58441130,11500,11520,11520,11500,160
20230711,095300,56600430,11550,11550,11550,11550,0
20230711,095200,56600430,11550,11550,11550,11550,0
20230711,095100,56600430,11550,11550,11550,11550,0
20230711,095000,56600430,11550,11550,11550,11550,0
20230711,094900,56600430,11550,11550,11550,11550,0
20230711,094800,56600430,11550,11550,11550,11550,0
20230711,094700,56600430,11550,11550,11550,11550,0
20230711,094600,56600430,11550,11550,11550,11550,109
20230711,094500,55341480,11550,11550,11550,11550,0
20230711,094400,55341480,11550,11550,11550,11550,98
20230711,094300,54209580,11550,11550,11550,11550,0
20230711,094200,54209580,11550,11550,11550,11550,5
20230711,094100,54151830,11540,11560,11560,11540,889
20230711,094000,43877290,11540,11550,11550,11540,118
20230711,093900,42515550,11560,11560,11560,11560,0
20230711,093800,42515550,11560,11560,11560,11560,1
20230711,093700,42503990,11550,11540,11550,11540,2
20230711,093600,42480900,11550,11540,11550,11540,36
20230711,093500,42065220,11540,11540,11540,11540,0
20230711,093400,42065220,11540,11540,11540,11540,0
20230711,093300,42065220,11540,11540,11540,11540,0
20230711,093200,42065220,11540,11540,11540,11540,20
20230711,093100,41834420,11540,11540,11540,11540,228
20230711,093000,39203300,11560,11540,11560,11540,75
20230711,092900,38337680,11540,11540,11540,11540,7
20230711,092800,38256900,11540,11540,11540,11540,9
20230711,092700,38153040,11540,11540,11540,11530,199
20230711,092600,35856870,11540,11540,11540,11540,48
20230711,092500,35302950,11540,11550,11550,11540,22
20230711,092400,35049060,11540,11540,11540,11540,2
20230711,092300,35025980,11540,11540,11540,11540,24
20230711,092200,34749020,11500,11500,11500,11500,0
20230711,092100,34749020,11500,11500,11500,11500,0
20230711,092000,34749020,11500,11500,11500,11500,0
20230711,091900,34749020,11500,11500,11500,11500,0
20230711,091800,34749020,11500,11500,11500,11500,21
20230711,091700,34507520,11550,11540,11550,11540,2
20230711,091600,34484430,11530,11490,11530,11490,13
20230711,091500,34334930,11490,11470,11490,11470,40
20230711,091400,33876090,11460,11450,11460,11450,9
20230711,091300,33772970,11440,11440,11440,11440,11
20230711,091200,33647130,11410,11410,11410,11410,4
20230711,091100,33601490,11410,11410,11410,11410,100
20230711,091000,32460490,11410,11410,11410,11410,0
20230711,090900,32460490,11410,11410,11410,11410,0
20230711,090800,32460490,11410,11410,11410,11410,500
20230711,090700,26755490,11410,11410,11410,11410,24
20230711,090600,26481650,11500,11500,11500,11500,0
20230711,090500,26481650,11500,11500,11500,11500,1094
20230711,090400,13900650,11500,11410,11500,11410,914
20230711,090300,3390010,11410,11410,11410,11410,0
20230711,090200,3390010,11410,11410,11410,11410,1
20230711,090100,3378600,11400,11400,11400,11400,139
20230711,090000,1794000,11500,11500,11500,11500,156