KissMeData/084990/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194200,838304720,6010,6010,6010,6010,2452
20230711,194100,838304720,6010,6010,6010,6010,0
20230711,194000,838304720,6010,6010,6010,6010,0
20230711,193900,838304720,6010,6010,6010,6010,0
20230711,193800,838304720,6010,6010,6010,6010,0
20230711,193700,838304720,6010,6010,6010,6010,0
20230711,193600,838304720,6010,6010,6010,6010,0
20230711,193500,838304720,6010,6010,6010,6010,0
20230711,193400,838304720,6010,6010,6010,6010,0
20230711,193300,838304720,6010,6010,6010,6010,0
20230711,193200,838304720,6010,6010,6010,6010,0
20230711,193100,838304720,6010,6010,6010,6010,0
20230711,193000,838304720,6010,6010,6010,6010,0
20230711,192900,838304720,6010,6010,6010,6010,0
20230711,192800,838304720,6010,6010,6010,6010,0
20230711,192700,838304720,6010,6010,6010,6010,0
20230711,192600,838304720,6010,6010,6010,6010,0
20230711,192500,838304720,6010,6010,6010,6010,0
20230711,192400,838304720,6010,6010,6010,6010,0
20230711,192300,838304720,6010,6010,6010,6010,0
20230711,192200,838304720,6010,6010,6010,6010,0
20230711,192100,838304720,6010,6010,6010,6010,0
20230711,192000,838304720,6010,6010,6010,6010,0
20230711,191900,838304720,6010,6010,6010,6010,0
20230711,191800,838304720,6010,6010,6010,6010,0
20230711,191700,838304720,6010,6010,6010,6010,0
20230711,191600,838304720,6010,6010,6010,6010,0
20230711,191500,838304720,6010,6010,6010,6010,0
20230711,191400,838304720,6010,6010,6010,6010,0
20230711,191300,838304720,6010,6010,6010,6010,0
20230711,191200,838304720,6010,6010,6010,6010,2452
20230711,191100,838304720,6010,6010,6010,6010,0
20230711,191000,838304720,6010,6010,6010,6010,0
20230711,190900,838304720,6010,6010,6010,6010,0
20230711,190800,838304720,6010,6010,6010,6010,0
20230711,190700,838304720,6010,6010,6010,6010,0
20230711,190600,838304720,6010,6010,6010,6010,0
20230711,190500,838304720,6010,6010,6010,6010,0
20230711,190400,838304720,6010,6010,6010,6010,0
20230711,190300,838304720,6010,6010,6010,6010,0
20230711,190200,838304720,6010,6010,6010,6010,0
20230711,190100,838304720,6010,6010,6010,6010,0
20230711,190000,838304720,6010,6010,6010,6010,0
20230711,185900,838304720,6010,6010,6010,6010,0
20230711,185800,838304720,6010,6010,6010,6010,0
20230711,185700,838304720,6010,6010,6010,6010,0
20230711,185600,838304720,6010,6010,6010,6010,0
20230711,185500,838304720,6010,6010,6010,6010,0
20230711,185400,838304720,6010,6010,6010,6010,0
20230711,185300,838304720,6010,6010,6010,6010,0
20230711,185200,838304720,6010,6010,6010,6010,0
20230711,185100,838304720,6010,6010,6010,6010,0
20230711,185000,838304720,6010,6010,6010,6010,0
20230711,184900,838304720,6010,6010,6010,6010,0
20230711,184800,838304720,6010,6010,6010,6010,0
20230711,184700,838304720,6010,6010,6010,6010,0
20230711,184600,838304720,6010,6010,6010,6010,0
20230711,184500,838304720,6010,6010,6010,6010,0
20230711,184400,838304720,6010,6010,6010,6010,0
20230711,184300,838304720,6010,6010,6010,6010,0
20230711,184200,838304720,6010,6010,6010,6010,2452
20230711,184100,838304720,6010,6010,6010,6010,0
20230711,184000,838304720,6010,6010,6010,6010,0
20230711,183900,838304720,6010,6010,6010,6010,0
20230711,183800,838304720,6010,6010,6010,6010,0
20230711,183700,838304720,6010,6010,6010,6010,0
20230711,183600,838304720,6010,6010,6010,6010,0
20230711,183500,838304720,6010,6010,6010,6010,0
20230711,183400,838304720,6010,6010,6010,6010,0
20230711,183300,838304720,6010,6010,6010,6010,0
20230711,183200,838304720,6010,6010,6010,6010,0
20230711,183100,838304720,6010,6010,6010,6010,0
20230711,183000,838304720,6010,6010,6010,6010,0
20230711,182900,838304720,6010,6010,6010,6010,0
20230711,182800,838304720,6010,6010,6010,6010,0
20230711,182700,838304720,6010,6010,6010,6010,0
20230711,182600,838304720,6010,6010,6010,6010,0
20230711,182500,838304720,6010,6010,6010,6010,0
20230711,182400,838304720,6010,6010,6010,6010,0
20230711,182300,838304720,6010,6010,6010,6010,0
20230711,182200,838304720,6010,6010,6010,6010,0
20230711,182100,838304720,6010,6010,6010,6010,0
20230711,182000,838304720,6010,6010,6010,6010,0
20230711,181900,838304720,6010,6010,6010,6010,0
20230711,181800,838304720,6010,6010,6010,6010,0
20230711,181700,838304720,6010,6010,6010,6010,0
20230711,181600,838304720,6010,6010,6010,6010,0
20230711,181500,838304720,6010,6010,6010,6010,0
20230711,181400,838304720,6010,6010,6010,6010,0
20230711,181300,838304720,6010,6010,6010,6010,0
20230711,181200,838304720,6010,6010,6010,6010,2452
20230711,181100,838304720,6010,6010,6010,6010,0
20230711,181000,838304720,6010,6010,6010,6010,0
20230711,180900,838304720,6010,6010,6010,6010,0
20230711,180800,838304720,6010,6010,6010,6010,0
20230711,180700,838304720,6010,6010,6010,6010,0
20230711,180600,838304720,6010,6010,6010,6010,0
20230711,180500,838304720,6010,6010,6010,6010,0
20230711,180400,838304720,6010,6010,6010,6010,0
20230711,180300,838304720,6010,6010,6010,6010,0
20230711,180200,838304720,6010,6010,6010,6010,0
20230711,180100,838304720,6010,6010,6010,6010,0
20230711,180000,838304720,6010,6010,6010,6010,0
20230711,175900,838304720,6010,6010,6010,6010,0
20230711,175800,838304720,6010,6010,6010,6010,0
20230711,175700,838304720,6010,6010,6010,6010,0
20230711,175600,838304720,6010,6010,6010,6010,0
20230711,175500,838304720,6010,6010,6010,6010,0
20230711,175400,838304720,6010,6010,6010,6010,0
20230711,175300,838304720,6010,6010,6010,6010,0
20230711,175200,838304720,6010,6010,6010,6010,0
20230711,175100,838304720,6010,6010,6010,6010,0
20230711,175000,838304720,6010,6010,6010,6010,0
20230711,174900,838304720,6010,6010,6010,6010,0
20230711,174800,838304720,6010,6010,6010,6010,0
20230711,174700,838304720,6010,6010,6010,6010,0
20230711,174600,838304720,6010,6010,6010,6010,0
20230711,174500,838304720,6010,6010,6010,6010,0
20230711,174400,838304720,6010,6010,6010,6010,0
20230711,174300,838304720,6010,6010,6010,6010,0
20230711,174200,838304720,6010,6010,6010,6010,2452
20230711,174100,838304720,6010,6010,6010,6010,0
20230711,174000,838304720,6010,6010,6010,6010,0
20230711,173900,838304720,6010,6010,6010,6010,0
20230711,173800,838304720,6010,6010,6010,6010,0
20230711,173700,838304720,6010,6010,6010,6010,0
20230711,173600,838304720,6010,6010,6010,6010,0
20230711,173500,838304720,6010,6010,6010,6010,0
20230711,173400,838304720,6010,6010,6010,6010,0
20230711,173300,838304720,6010,6010,6010,6010,0
20230711,173200,838304720,6010,6010,6010,6010,0
20230711,173100,838304720,6010,6010,6010,6010,0
20230711,173000,838304720,6010,6010,6010,6010,0
20230711,172900,838304720,6010,6010,6010,6010,0
20230711,172800,838304720,6010,6010,6010,6010,0
20230711,172700,838304720,6010,6010,6010,6010,0
20230711,172600,838304720,6010,6010,6010,6010,0
20230711,172500,838304720,6010,6010,6010,6010,0
20230711,172400,838304720,6010,6010,6010,6010,0
20230711,172300,838304720,6010,6010,6010,6010,0
20230711,172200,838304720,6010,6010,6010,6010,0
20230711,172100,838304720,6010,6010,6010,6010,0
20230711,172000,838304720,6010,6010,6010,6010,0
20230711,171900,838304720,6010,6010,6010,6010,0
20230711,171800,838304720,6010,6010,6010,6010,0
20230711,171700,838304720,6010,6010,6010,6010,0
20230711,171600,838304720,6010,6010,6010,6010,0
20230711,171500,838304720,6010,6010,6010,6010,0
20230711,171400,838304720,6010,6010,6010,6010,0
20230711,171300,838304720,6010,6010,6010,6010,0
20230711,171200,838304720,6010,6010,6010,6010,2452
20230711,171100,838304720,6010,6010,6010,6010,0
20230711,171000,838304720,6010,6010,6010,6010,0
20230711,170900,838304720,6010,6010,6010,6010,0
20230711,170800,838304720,6010,6010,6010,6010,0
20230711,170700,838304720,6010,6010,6010,6010,0
20230711,170600,838304720,6010,6010,6010,6010,0
20230711,170500,838304720,6010,6010,6010,6010,0
20230711,170400,838304720,6010,6010,6010,6010,0
20230711,170300,838304720,6010,6010,6010,6010,0
20230711,170200,838304720,6010,6010,6010,6010,0
20230711,170100,838304720,6010,6010,6010,6010,0
20230711,170000,838304720,6010,6010,6010,6010,0
20230711,165900,838304720,6010,6010,6010,6010,0
20230711,165800,838304720,6010,6010,6010,6010,0
20230711,165700,838304720,6010,6010,6010,6010,0
20230711,165600,838304720,6010,6010,6010,6010,0
20230711,165500,838304720,6010,6010,6010,6010,0
20230711,165400,838304720,6010,6010,6010,6010,0
20230711,165300,838304720,6010,6010,6010,6010,0
20230711,165200,838304720,6010,6010,6010,6010,0
20230711,165100,838304720,6010,6010,6010,6010,0
20230711,165000,838304720,6010,6010,6010,6010,0
20230711,164900,838304720,6010,6010,6010,6010,0
20230711,164800,838304720,6010,6010,6010,6010,0
20230711,164700,838304720,6010,6010,6010,6010,0
20230711,164600,838304720,6010,6010,6010,6010,0
20230711,164500,838304720,6010,6010,6010,6010,0
20230711,164400,838304720,6010,6010,6010,6010,0
20230711,164300,838304720,6010,6010,6010,6010,0
20230711,164200,838304720,6010,6010,6010,6010,2452
20230711,164100,838304720,6010,6010,6010,6010,0
20230711,164000,838304720,6010,6010,6010,6010,0
20230711,163900,838304720,6010,6010,6010,6010,0
20230711,163800,838304720,6010,6010,6010,6010,0
20230711,163700,838304720,6010,6010,6010,6010,0
20230711,163600,838304720,6010,6010,6010,6010,0
20230711,163500,838304720,6010,6010,6010,6010,0
20230711,163400,838304720,6010,6010,6010,6010,0
20230711,163300,838304720,6010,6010,6010,6010,0
20230711,163200,838304720,6010,6010,6010,6010,0
20230711,163100,838304720,6010,6010,6010,6010,0
20230711,163000,838304720,6010,6010,6010,6010,0
20230711,162900,838304720,6010,6010,6010,6010,0
20230711,162800,838304720,6010,6010,6010,6010,0
20230711,162700,838304720,6010,6010,6010,6010,0
20230711,162600,838304720,6010,6010,6010,6010,0
20230711,162500,838304720,6010,6010,6010,6010,0
20230711,162400,838304720,6010,6010,6010,6010,0
20230711,162300,838304720,6010,6010,6010,6010,0
20230711,162200,838304720,6010,6010,6010,6010,0
20230711,162100,838304720,6010,6010,6010,6010,0
20230711,162000,838304720,6010,6010,6010,6010,0
20230711,161900,838304720,6010,6010,6010,6010,0
20230711,161800,838304720,6010,6010,6010,6010,0
20230711,161700,838304720,6010,6010,6010,6010,0
20230711,161600,838304720,6010,6010,6010,6010,0
20230711,161500,838304720,6010,6010,6010,6010,0
20230711,161400,838304720,6010,6010,6010,6010,0
20230711,161300,838304720,6010,6010,6010,6010,0
20230711,161200,838304720,6010,6010,6010,6010,2452
20230711,161100,838304720,6010,6010,6010,6010,0
20230711,161000,838304720,6010,6010,6010,6010,0
20230711,160900,838304720,6010,6010,6010,6010,0
20230711,160800,838304720,6010,6010,6010,6010,0
20230711,160700,838304720,6010,6010,6010,6010,0
20230711,160600,838304720,6010,6010,6010,6010,0
20230711,160500,838304720,6010,6010,6010,6010,0
20230711,160400,838304720,6010,6010,6010,6010,0
20230711,160300,838304720,6010,6010,6010,6010,0
20230711,160200,838304720,6010,6010,6010,6010,0
20230711,160100,838304720,6010,6010,6010,6010,0
20230711,160000,838304720,6010,6010,6010,6010,0
20230711,155900,838304720,6010,6010,6010,6010,0
20230711,155800,838304720,6010,6010,6010,6010,0
20230711,155700,838304720,6010,6010,6010,6010,0
20230711,155600,838304720,6010,6010,6010,6010,0
20230711,155500,838304720,6010,6010,6010,6010,0
20230711,155400,838304720,6010,6010,6010,6010,0
20230711,155300,838304720,6010,6010,6010,6010,0
20230711,155200,838304720,6010,6010,6010,6010,0
20230711,155100,838304720,6010,6010,6010,6010,0
20230711,155000,838304720,6010,6010,6010,6010,0
20230711,154900,838304720,6010,6010,6010,6010,0
20230711,154800,838304720,6010,6010,6010,6010,0
20230711,154700,838304720,6010,6010,6010,6010,0
20230711,154600,838304720,6010,6010,6010,6010,0
20230711,154500,838304720,6010,6010,6010,6010,0
20230711,154400,838304720,6010,6010,6010,6010,0
20230711,154300,838304720,6010,6010,6010,6010,0
20230711,154200,838304720,6010,6010,6010,6010,2452
20230711,154100,838304720,6010,6010,6010,6010,0
20230711,154000,838304720,6010,6010,6010,6010,0
20230711,153900,838304720,6010,6010,6010,6010,0
20230711,153800,838304720,6010,6010,6010,6010,0
20230711,153700,838304720,6010,6010,6010,6010,0
20230711,153600,838304720,6010,6010,6010,6010,0
20230711,153500,838304720,6010,6010,6010,6010,0
20230711,153400,838304720,6010,6010,6010,6010,0
20230711,153300,838304720,6010,6010,6010,6010,0
20230711,153200,838304720,6010,6010,6010,6010,0
20230711,153100,838304720,6010,6010,6010,6010,0
20230711,153000,838304720,6010,6010,6010,6010,2452
20230711,152900,823568200,6050,6050,6050,6050,0
20230711,152800,823568200,6050,6050,6050,6050,0
20230711,152700,823568200,6050,6050,6050,6050,0
20230711,152600,823568200,6050,6050,6050,6050,0
20230711,152500,823568200,6050,6050,6050,6050,0
20230711,152400,823568200,6050,6050,6050,6050,0
20230711,152300,823568200,6050,6050,6050,6050,0
20230711,152200,823568200,6050,6050,6050,6050,0
20230711,152100,823568200,6050,6050,6050,6050,0
20230711,152000,823568200,6050,6050,6050,6050,0
20230711,151900,823568200,6050,6040,6050,6040,316
20230711,151800,821659350,6030,6030,6030,6030,1
20230711,151700,821653320,6030,6030,6030,6030,100
20230711,151600,821050320,6030,6040,6040,6030,521
20230711,151500,817903780,6050,6040,6050,6040,55
20230711,151400,817571040,6040,6040,6040,6040,0
20230711,151300,817571040,6040,6040,6040,6040,40
20230711,151200,817329440,6040,6040,6040,6040,20
20230711,151100,817208640,6040,6040,6050,6040,1021
20230711,151000,811041790,6040,6040,6040,6040,0
20230711,150900,811041790,6040,6040,6040,6040,32
20230711,150800,810848510,6040,6040,6040,6040,477
20230711,150700,807967430,6040,6040,6040,6040,510
20230711,150600,804887030,6050,6040,6050,6040,626
20230711,150500,801105980,6040,6040,6040,6040,311
20230711,150400,799227540,6040,6030,6040,6030,849
20230711,150300,794099590,6040,6020,6040,6020,1700
20230711,150200,783839730,6020,6020,6020,6020,599
20230711,150100,780233750,6030,6030,6030,6030,0
20230711,150000,780233750,6030,6030,6030,6030,1101
20230711,145900,773594720,6030,6030,6030,6030,553
20230711,145800,770260130,6020,6020,6030,6020,1047
20230711,145700,763952280,6020,6010,6020,6010,55
20230711,145600,763621230,6020,6010,6020,6010,392
20230711,145500,761262290,6010,6010,6010,6010,1
20230711,145400,761256280,6020,6020,6020,6020,13
20230711,145300,761178020,6020,6020,6020,6020,0
20230711,145200,761178020,6020,6020,6020,6020,201
20230711,145100,759968000,6020,6020,6020,6020,2
20230711,145000,759955960,6020,6020,6020,6020,283
20230711,144900,758252300,6020,6020,6030,6020,2604
20230711,144800,742563060,6010,6010,6010,6010,186
20230711,144700,741445200,6010,6020,6020,6010,6
20230711,144600,741409130,6010,6010,6010,6010,111
20230711,144500,740742020,6020,6010,6020,6010,540
20230711,144400,737494740,6000,6000,6000,6000,1
20230711,144300,737488740,6010,6010,6010,6010,5
20230711,144200,737458690,6010,6010,6010,6010,462
20230711,144100,734682070,6020,6010,6020,6010,190
20230711,144000,733540070,6010,6000,6010,6000,143
20230711,143900,732681740,6000,6000,6000,6000,982
20230711,143800,726789740,6000,6000,6000,6000,0
20230711,143700,726789740,6000,6000,6000,6000,0
20230711,143600,726789740,6000,6000,6000,6000,0
20230711,143500,726789740,6000,6000,6000,6000,0
20230711,143400,726789740,6000,6000,6000,6000,664
20230711,143300,722805740,6000,6000,6000,6000,51
20230711,143200,722499740,5990,5990,5990,5990,1
20230711,143100,722493750,5980,6010,6010,5980,1210
20230711,143000,715253600,6010,5980,6030,5980,3108
20230711,142900,696583280,5980,5990,5990,5980,838
20230711,142800,691563670,5990,5990,6000,5990,734
20230711,142700,687167000,5980,5990,5990,5980,413
20230711,142600,684693140,5990,5990,5990,5990,1582
20230711,142500,675216960,5990,5990,5990,5990,41
20230711,142400,674971370,5980,5980,5980,5980,500
20230711,142300,671981370,5980,5990,5990,5980,187
20230711,142200,670861250,5980,5980,5980,5980,580
20230711,142100,667392850,5970,5970,5970,5970,0
20230711,142000,667392850,5970,5970,5970,5970,0
20230711,141900,667392850,5970,5970,5970,5970,14
20230711,141800,667309270,5970,5970,5970,5970,0
20230711,141700,667309270,5970,5970,5970,5970,1001
20230711,141600,661333300,5980,5980,5980,5980,0
20230711,141500,661333300,5980,5980,5980,5980,19
20230711,141400,661219680,5970,5970,5970,5970,86
20230711,141300,660706260,5980,5980,5980,5980,1412
20230711,141200,652262500,5980,5980,5990,5980,3
20230711,141100,652244550,5990,5990,5990,5990,1
20230711,141000,652238560,5980,5980,5980,5980,5
20230711,140900,652208660,5980,5980,5980,5980,1
20230711,140800,652202680,5980,5980,5980,5980,1
20230711,140700,652196700,5990,5990,5990,5990,10
20230711,140600,652136800,5990,5990,5990,5990,17
20230711,140500,652034970,5980,5980,5980,5980,0
20230711,140400,652034970,5980,5980,5980,5980,12
20230711,140300,651963210,5980,5980,5980,5980,156
20230711,140200,651030330,5990,5990,5990,5990,2
20230711,140100,651018350,5980,5980,5980,5980,0
20230711,140000,651018350,5980,5980,5990,5980,285
20230711,135900,649314040,5980,5980,5980,5980,821
20230711,135800,644404460,5980,5980,5980,5980,2
20230711,135700,644392500,5980,5980,5980,5980,0
20230711,135600,644392500,5980,5980,5980,5970,124
20230711,135500,643651250,5980,5980,5980,5980,0
20230711,135400,643651250,5980,5970,5980,5970,766
20230711,135300,639072130,5960,5960,5960,5960,0
20230711,135200,639072130,5960,5960,5960,5960,0
20230711,135100,639072130,5960,5960,5960,5960,0
20230711,135000,639072130,5960,5960,5960,5960,0
20230711,134900,639072130,5960,5960,5960,5960,0
20230711,134800,639072130,5960,5960,5960,5960,0
20230711,134700,639072130,5960,5960,5960,5960,0
20230711,134600,639072130,5960,5970,5970,5960,178
20230711,134500,638009480,5990,5970,5990,5970,193
20230711,134400,636855310,5970,5970,5970,5970,0
20230711,134300,636855310,5970,5970,5970,5970,76
20230711,134200,636401590,5960,5960,5960,5960,0
20230711,134100,636401590,5960,5960,5960,5960,2078
20230711,134000,624016710,5950,5950,5950,5950,1
20230711,133900,624010760,5960,5970,5970,5960,2137
20230711,133800,611263370,5970,5970,5970,5970,0
20230711,133700,611263370,5970,5970,5970,5970,13
20230711,133600,611185760,5970,5970,5970,5970,0
20230711,133500,611185760,5970,5970,5970,5970,0
20230711,133400,611185760,5970,5960,5970,5960,209
20230711,133300,609939360,5970,5970,5970,5970,0
20230711,133200,609939360,5970,5970,5970,5970,7
20230711,133100,609897570,5960,5960,5960,5960,4
20230711,133000,609873730,5970,5970,5970,5970,13
20230711,132900,609796120,5970,5970,5970,5970,0
20230711,132800,609796120,5970,5970,5970,5970,3
20230711,132700,609778210,5960,5960,5960,5960,347
20230711,132600,607710090,5960,5960,5960,5960,50
20230711,132500,607412090,5960,5960,5960,5960,1
20230711,132400,607406130,5960,5960,5960,5960,0
20230711,132300,607406130,5960,5940,5970,5940,3067
20230711,132200,589156340,5930,5930,5930,5930,0
20230711,132100,589156340,5930,5930,5930,5930,178
20230711,132000,588100800,5930,5930,5930,5930,0
20230711,131900,588100800,5930,5930,5930,5930,40
20230711,131800,587863600,5930,5930,5930,5930,0
20230711,131700,587863600,5930,5930,5930,5930,308
20230711,131600,586037160,5930,5930,5930,5930,0
20230711,131500,586037160,5930,5930,5930,5930,23
20230711,131400,585900770,5930,5930,5930,5930,12
20230711,131300,585829610,5930,5930,5930,5930,0
20230711,131200,585829610,5930,5940,5940,5930,829
20230711,131100,580913540,5940,5940,5940,5940,2
20230711,131000,580901660,5950,5950,5950,5950,0
20230711,130900,580901660,5950,5950,5950,5950,0
20230711,130800,580901660,5950,5950,5950,5950,0
20230711,130700,580901660,5950,5950,5950,5950,1
20230711,130600,580895710,5940,5940,5940,5940,599
20230711,130500,577337650,5940,5940,5940,5940,0
20230711,130400,577337650,5940,5940,5940,5940,1
20230711,130300,577331710,5940,5940,5940,5940,0
20230711,130200,577331710,5940,5940,5940,5940,0
20230711,130100,577331710,5940,5940,5940,5940,10
20230711,130000,577272310,5940,5930,5940,5930,27
20230711,125900,577111990,5930,5930,5930,5930,0
20230711,125800,577111990,5930,5930,5930,5930,1
20230711,125700,577106060,5930,5930,5930,5930,258
20230711,125600,575576120,5930,5930,5930,5930,0
20230711,125500,575576120,5930,5930,5930,5930,1
20230711,125400,575570190,5940,5940,5940,5940,0
20230711,125300,575570190,5940,5940,5940,5940,320
20230711,125200,573669390,5950,5950,5950,5950,0
20230711,125100,573669390,5950,5950,5950,5950,0
20230711,125000,573669390,5950,5950,5950,5950,0
20230711,124900,573669390,5950,5950,5950,5950,0
20230711,124800,573669390,5950,5950,5950,5950,440
20230711,124700,571051390,5950,5950,5950,5950,173
20230711,124600,570022040,5950,5950,5950,5950,0
20230711,124500,570022040,5950,5950,5950,5950,32
20230711,124400,569831640,5950,5950,5950,5950,20
20230711,124300,569712640,5950,5950,5950,5950,10
20230711,124200,569653140,5950,5950,5950,5950,10
20230711,124100,569593640,5950,5950,5950,5950,13
20230711,124000,569516290,5950,5950,5950,5950,0
20230711,123900,569516290,5950,5950,5950,5950,0
20230711,123800,569516290,5950,5950,5950,5950,0
20230711,123700,569516290,5950,5950,5950,5950,11
20230711,123600,569450840,5950,5940,5950,5940,1058
20230711,123500,563166270,5960,5930,5960,5930,735
20230711,123400,558807690,5970,5940,5970,5930,3247
20230711,123300,539524530,5940,5960,5960,5940,2350
20230711,123200,525541620,5960,5970,5970,5960,206
20230711,123100,524313200,5990,5970,5990,5970,44
20230711,123000,524049680,5990,5990,5990,5990,0
20230711,122900,524049680,5990,5990,5990,5990,0
20230711,122800,524049680,5990,5990,5990,5990,0
20230711,122700,524049680,5990,5990,5990,5990,0
20230711,122600,524049680,5990,5990,5990,5990,0
20230711,122500,524049680,5990,5990,5990,5990,4
20230711,122400,524025720,5990,5990,5990,5990,51
20230711,122300,523720230,5960,5960,5960,5960,135
20230711,122200,522915630,5960,5980,5980,5960,2229
20230711,122100,509609170,5990,5990,5990,5990,0
20230711,122000,509609170,5990,5990,5990,5990,10
20230711,121900,509549270,5990,5990,5990,5990,0
20230711,121800,509549270,5990,5990,5990,5990,0
20230711,121700,509549270,5990,5990,5990,5990,0
20230711,121600,509549270,5990,6000,6000,5990,476
20230711,121500,506694030,6000,6000,6000,5990,119
20230711,121400,505981060,5990,6000,6000,5990,21
20230711,121300,505855160,5990,5990,5990,5990,227
20230711,121200,504495430,5990,6000,6000,5990,382
20230711,121100,502206950,6000,6000,6000,6000,1478
20230711,121000,493338950,6000,6000,6000,6000,8
20230711,120900,493290950,6000,6000,6000,6000,100
20230711,120800,492690950,6000,6000,6000,6000,444
20230711,120700,490026950,6000,6000,6000,6000,5
20230711,120600,489996950,6000,6000,6000,6000,10
20230711,120500,489936950,6000,6000,6000,6000,8
20230711,120400,489888950,6000,6000,6000,6000,0
20230711,120300,489888950,6000,6000,6000,6000,8
20230711,120200,489840950,6000,6000,6000,6000,11
20230711,120100,489774950,6000,6000,6000,6000,148
20230711,120000,488886950,6000,6000,6000,6000,22
20230711,115900,488754950,6000,6000,6000,5990,18
20230711,115800,488646960,6000,6000,6000,6000,0
20230711,115700,488646960,6000,6000,6000,6000,0
20230711,115600,488646960,6000,6000,6000,6000,28
20230711,115500,488478960,5990,6000,6000,5990,501
20230711,115400,485472970,5990,5990,5990,5990,0
20230711,115300,485472970,5990,6000,6000,5990,6
20230711,115200,485436980,6000,6000,6000,6000,1
20230711,115100,485430980,6000,6000,6000,6000,39
20230711,115000,485196980,6000,6000,6000,6000,691
20230711,114900,481050980,6000,6000,6000,6000,1
20230711,114800,481044980,5990,5990,6000,5990,1233
20230711,114700,473651310,6000,6000,6000,6000,0
20230711,114600,473651310,6000,6000,6000,6000,0
20230711,114500,473651310,6000,6000,6000,6000,20
20230711,114400,473531310,6000,6000,6000,6000,10
20230711,114300,473471310,6000,6000,6000,6000,0
20230711,114200,473471310,6000,5990,6000,5990,21
20230711,114100,473345320,6000,6000,6000,6000,10
20230711,114000,473285320,5990,5990,5990,5990,100
20230711,113900,472686320,5990,5990,5990,5990,0
20230711,113800,472686320,5990,5990,5990,5990,102
20230711,113700,472075340,5990,5990,5990,5990,0
20230711,113600,472075340,5990,6000,6000,5990,77
20230711,113500,471614100,5990,5990,5990,5990,0
20230711,113400,471614100,5990,5990,5990,5990,20
20230711,113300,471494300,5980,5990,6000,5980,46
20230711,113200,471218760,6000,5990,6000,5980,319
20230711,113100,469308470,6000,6000,6000,6000,0
20230711,113000,469308470,6000,5970,6000,5970,368
20230711,112900,467108400,5970,5970,5970,5970,20
20230711,112800,466989000,5970,5970,5970,5970,341
20230711,112700,464953230,5970,5980,5990,5970,550
20230711,112600,461668510,5990,5990,5990,5990,0
20230711,112500,461668510,5990,6000,6010,5990,241
20230711,112400,460220860,6000,5990,6000,5990,126
20230711,112300,459465370,6000,6010,6010,6000,528
20230711,112200,456296630,6000,6000,6000,6000,1
20230711,112100,456290630,6010,6010,6010,6010,0
20230711,112000,456290630,6010,6000,6010,6000,125
20230711,111900,455540530,6000,6000,6000,6000,0
20230711,111800,455540530,6000,6000,6000,6000,0
20230711,111700,455540530,6000,6000,6000,6000,22
20230711,111600,455408530,6000,6010,6010,6000,307
20230711,111500,453566270,6000,6000,6010,6000,625
20230711,111400,449811430,5990,6000,6000,5990,53
20230711,111300,449493790,6000,6000,6000,6000,0
20230711,111200,449493790,6000,6000,6000,6000,0
20230711,111100,449493790,6000,6000,6010,6000,83
20230711,111000,448995610,6000,6000,6000,6000,47
20230711,110900,448713610,6000,6000,6000,6000,1
20230711,110800,448707610,6000,6010,6020,6000,724
20230711,110700,444353600,6010,6010,6010,6010,11
20230711,110600,444287490,6010,6000,6010,6000,475
20230711,110500,441435700,6000,5990,6000,5990,794
20230711,110400,436671760,5990,6000,6000,5990,137
20230711,110300,435850570,5990,5990,5990,5990,57
20230711,110200,435509140,6000,6000,6000,6000,0
20230711,110100,435509140,6000,6000,6000,6000,0
20230711,110000,435509140,6000,5990,6000,5980,71
20230711,105900,435084340,5990,5990,5990,5990,327
20230711,105800,433125610,5980,5990,5990,5980,353
20230711,105700,431014650,5990,6000,6000,5990,147
20230711,105600,430133110,6000,6000,6000,6000,0
20230711,105500,430133110,6000,5980,6020,5980,2163
20230711,105400,417130350,5990,5990,5990,5990,0
20230711,105300,417130350,5990,5990,5990,5990,237
20230711,105200,415710720,6000,6000,6000,6000,0
20230711,105100,415710720,6000,6000,6000,6000,0
20230711,105000,415710720,6000,6000,6000,6000,0
20230711,104900,415710720,6000,6000,6000,6000,1
20230711,104800,415704720,6000,6000,6000,6000,1
20230711,104700,415698720,5990,6000,6000,5990,198
20230711,104600,414511670,6000,6010,6020,6000,807
20230711,104500,409664520,6000,6000,6000,6000,339
20230711,104400,407630520,6000,6000,6000,6000,18
20230711,104300,407522520,5980,5980,5980,5980,0
20230711,104200,407522520,5980,5990,6000,5980,836
20230711,104100,402520800,5990,5990,5990,5990,9
20230711,104000,402466890,5990,5990,5990,5990,41
20230711,103900,402221300,5990,5990,5990,5990,637
20230711,103800,398405670,5980,5980,5980,5980,327
20230711,103700,396450210,5990,5990,5990,5990,14
20230711,103600,396366350,5980,5980,5980,5980,0
20230711,103500,396366350,5980,5980,5980,5980,0
20230711,103400,396366350,5980,5990,5990,5980,241
20230711,103300,394925160,5990,5990,5990,5990,14
20230711,103200,394841300,5990,6000,6000,5990,374
20230711,103100,392597310,6000,5990,6000,5990,116
20230711,103000,391901320,6000,6000,6000,6000,17
20230711,102900,391799320,6000,5980,6000,5980,295
20230711,102800,390034840,5980,5980,5980,5980,140
20230711,102700,389197640,5970,5970,5970,5970,1
20230711,102600,389191670,5970,5970,5980,5970,665
20230711,102500,385221560,5980,6000,6000,5980,196
20230711,102400,384045700,6020,5980,6030,5980,2720
20230711,102300,367741940,5970,5970,5970,5970,5
20230711,102200,367712090,5970,5980,5980,5970,413
20230711,102100,365243980,5990,5990,5990,5990,1
20230711,102000,365237990,5980,5980,5980,5980,2
20230711,101900,365226030,5980,5970,5980,5970,606
20230711,101800,361606710,5970,6000,6000,5970,113
20230711,101700,360931810,5980,6010,6010,5980,1889
20230711,101600,349633080,6010,6020,6020,6010,325
20230711,101500,347679530,6010,6020,6020,6010,19
20230711,101400,347565160,6020,6020,6020,6010,22
20230711,101300,347432730,6020,6050,6050,6020,823
20230711,101200,342476020,6050,6030,6060,6030,1260
20230711,101100,334868050,6010,6030,6030,6010,85
20230711,101000,334356160,6030,6020,6030,6020,118
20230711,100900,333644640,6030,6050,6050,6020,921
20230711,100800,328093030,6060,6070,6070,6060,38
20230711,100700,327862650,6060,6060,6070,6050,1533
20230711,100600,318585750,6080,6060,6080,6060,858
20230711,100500,313372020,6060,6060,6060,6060,18
20230711,100400,313262940,6060,6050,6060,6050,10
20230711,100300,313202360,6050,6050,6050,6050,27
20230711,100200,313039010,6050,6050,6050,6050,24
20230711,100100,312893810,6050,6060,6060,6050,101
20230711,100000,312282750,6060,6050,6060,6030,1093
20230711,095900,305674760,6050,6050,6050,6030,441
20230711,095800,303011710,6020,6030,6030,6020,583
20230711,095700,299498930,6030,6060,6060,6030,1666
20230711,095600,289450330,6070,6080,6080,6070,764
20230711,095500,284807390,6090,6090,6090,6090,86
20230711,095400,284283650,6090,6100,6100,6090,649
20230711,095300,280331190,6100,6090,6100,6090,1946
20230711,095200,268461610,6090,6090,6090,6090,122
20230711,095100,267718630,6090,6090,6090,6090,3
20230711,095000,267700360,6090,6090,6090,6090,11
20230711,094900,267633370,6090,6090,6100,6090,930
20230711,094800,261968460,6090,6070,6090,6070,4648
20230711,094700,233690490,6080,6080,6080,6080,43
20230711,094600,233429050,6080,6070,6080,6070,97
20230711,094500,232840090,6070,6080,6080,6070,341
20230711,094400,230769310,6080,6070,6080,6070,620
20230711,094300,227004410,6070,6040,6070,6040,412
20230711,094200,224509330,6050,6070,6070,6050,697
20230711,094100,220291050,6060,6060,6060,6060,262
20230711,094000,218703330,6060,6050,6060,6050,33
20230711,093900,218503550,6060,6060,6060,6060,36
20230711,093800,218285390,6060,6050,6060,6050,90
20230711,093700,217740490,6060,6050,6060,6050,688
20230711,093600,213575820,6060,6050,6060,6050,116
20230711,093500,212872870,6060,6060,6060,6060,267
20230711,093400,211254850,6060,6080,6080,6060,95
20230711,093300,210679130,6070,6070,6070,6070,395
20230711,093200,208281480,6040,6070,6080,6040,1477
20230711,093100,199316180,6080,6080,6080,6070,68
20230711,093000,198902750,6070,6070,6080,6060,85
20230711,092900,198387080,6070,6080,6080,6070,87
20230711,092800,197858930,6070,6090,6090,6070,407
20230711,092700,195385010,6080,6050,6080,6050,4244
20230711,092600,169659580,6040,6050,6050,6040,120
20230711,092500,168934580,6050,6040,6050,6040,257
20230711,092400,167382260,6020,6040,6040,6010,2042
20230711,092300,155081460,6050,6050,6060,6040,696
20230711,092200,150870690,6050,6040,6050,6040,1764
20230711,092100,140200530,6050,6050,6050,6040,385
20230711,092000,137874500,6050,6050,6050,6050,292
20230711,091900,136107900,6040,6030,6050,6030,1113
20230711,091800,129388870,6040,6030,6040,6020,763
20230711,091700,124785230,6030,6040,6040,6030,882
20230711,091600,119458950,6040,6040,6050,6040,29
20230711,091500,119283620,6040,6040,6050,6030,1755
20230711,091400,108682600,6030,6030,6040,6030,557
20230711,091300,105323250,6040,6030,6040,6030,1070
20230711,091200,98871070,6030,6010,6030,6010,3548
20230711,091100,77505080,6010,6020,6020,6000,1250
20230711,091000,69986800,6020,5970,6030,5970,3549
20230711,090900,48708160,5960,5960,5960,5950,589
20230711,090800,45198150,5950,5960,5960,5950,17
20230711,090700,45096910,5960,5970,5980,5960,84
20230711,090600,44595770,5980,5990,5990,5980,53
20230711,090500,44278720,5990,5980,5990,5980,805
20230711,090400,39464770,5980,5980,6000,5980,1507
20230711,090300,30441190,5970,5940,5990,5940,1508
20230711,090200,21438620,5950,5910,5950,5910,501
20230711,090100,18465990,5910,5880,5930,5880,745
20230711,090000,14067200,5890,5820,5950,5820,2407