KissMeData/225530/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202100,255709300,6240,6240,6240,6240,1296
20230711,202000,255709300,6240,6240,6240,6240,0
20230711,201900,255709300,6240,6240,6240,6240,0
20230711,201800,255709300,6240,6240,6240,6240,0
20230711,201700,255709300,6240,6240,6240,6240,0
20230711,201600,255709300,6240,6240,6240,6240,0
20230711,201500,255709300,6240,6240,6240,6240,0
20230711,201400,255709300,6240,6240,6240,6240,0
20230711,201300,255709300,6240,6240,6240,6240,0
20230711,201200,255709300,6240,6240,6240,6240,0
20230711,201100,255709300,6240,6240,6240,6240,0
20230711,201000,255709300,6240,6240,6240,6240,0
20230711,200900,255709300,6240,6240,6240,6240,0
20230711,200800,255709300,6240,6240,6240,6240,0
20230711,200700,255709300,6240,6240,6240,6240,0
20230711,200600,255709300,6240,6240,6240,6240,0
20230711,200500,255709300,6240,6240,6240,6240,0
20230711,200400,255709300,6240,6240,6240,6240,0
20230711,200300,255709300,6240,6240,6240,6240,0
20230711,200200,255709300,6240,6240,6240,6240,0
20230711,200100,255709300,6240,6240,6240,6240,0
20230711,200000,255709300,6240,6240,6240,6240,0
20230711,195900,255709300,6240,6240,6240,6240,0
20230711,195800,255709300,6240,6240,6240,6240,0
20230711,195700,255709300,6240,6240,6240,6240,0
20230711,195600,255709300,6240,6240,6240,6240,0
20230711,195500,255709300,6240,6240,6240,6240,0
20230711,195400,255709300,6240,6240,6240,6240,0
20230711,195300,255709300,6240,6240,6240,6240,0
20230711,195200,255709300,6240,6240,6240,6240,0
20230711,195100,255709300,6240,6240,6240,6240,1296
20230711,195000,255709300,6240,6240,6240,6240,0
20230711,194900,255709300,6240,6240,6240,6240,0
20230711,194800,255709300,6240,6240,6240,6240,0
20230711,194700,255709300,6240,6240,6240,6240,0
20230711,194600,255709300,6240,6240,6240,6240,0
20230711,194500,255709300,6240,6240,6240,6240,0
20230711,194400,255709300,6240,6240,6240,6240,0
20230711,194300,255709300,6240,6240,6240,6240,0
20230711,194200,255709300,6240,6240,6240,6240,0
20230711,194100,255709300,6240,6240,6240,6240,0
20230711,194000,255709300,6240,6240,6240,6240,0
20230711,193900,255709300,6240,6240,6240,6240,0
20230711,193800,255709300,6240,6240,6240,6240,0
20230711,193700,255709300,6240,6240,6240,6240,0
20230711,193600,255709300,6240,6240,6240,6240,0
20230711,193500,255709300,6240,6240,6240,6240,0
20230711,193400,255709300,6240,6240,6240,6240,0
20230711,193300,255709300,6240,6240,6240,6240,0
20230711,193200,255709300,6240,6240,6240,6240,0
20230711,193100,255709300,6240,6240,6240,6240,0
20230711,193000,255709300,6240,6240,6240,6240,0
20230711,192900,255709300,6240,6240,6240,6240,0
20230711,192800,255709300,6240,6240,6240,6240,0
20230711,192700,255709300,6240,6240,6240,6240,0
20230711,192600,255709300,6240,6240,6240,6240,0
20230711,192500,255709300,6240,6240,6240,6240,0
20230711,192400,255709300,6240,6240,6240,6240,0
20230711,192300,255709300,6240,6240,6240,6240,0
20230711,192200,255709300,6240,6240,6240,6240,0
20230711,192100,255709300,6240,6240,6240,6240,1296
20230711,192000,255709300,6240,6240,6240,6240,0
20230711,191900,255709300,6240,6240,6240,6240,0
20230711,191800,255709300,6240,6240,6240,6240,0
20230711,191700,255709300,6240,6240,6240,6240,0
20230711,191600,255709300,6240,6240,6240,6240,0
20230711,191500,255709300,6240,6240,6240,6240,0
20230711,191400,255709300,6240,6240,6240,6240,0
20230711,191300,255709300,6240,6240,6240,6240,0
20230711,191200,255709300,6240,6240,6240,6240,0
20230711,191100,255709300,6240,6240,6240,6240,0
20230711,191000,255709300,6240,6240,6240,6240,0
20230711,190900,255709300,6240,6240,6240,6240,0
20230711,190800,255709300,6240,6240,6240,6240,0
20230711,190700,255709300,6240,6240,6240,6240,0
20230711,190600,255709300,6240,6240,6240,6240,0
20230711,190500,255709300,6240,6240,6240,6240,0
20230711,190400,255709300,6240,6240,6240,6240,0
20230711,190300,255709300,6240,6240,6240,6240,0
20230711,190200,255709300,6240,6240,6240,6240,0
20230711,190100,255709300,6240,6240,6240,6240,0
20230711,190000,255709300,6240,6240,6240,6240,0
20230711,185900,255709300,6240,6240,6240,6240,0
20230711,185800,255709300,6240,6240,6240,6240,0
20230711,185700,255709300,6240,6240,6240,6240,0
20230711,185600,255709300,6240,6240,6240,6240,0
20230711,185500,255709300,6240,6240,6240,6240,0
20230711,185400,255709300,6240,6240,6240,6240,0
20230711,185300,255709300,6240,6240,6240,6240,0
20230711,185200,255709300,6240,6240,6240,6240,0
20230711,185100,255709300,6240,6240,6240,6240,1296
20230711,185000,255709300,6240,6240,6240,6240,0
20230711,184900,255709300,6240,6240,6240,6240,0
20230711,184800,255709300,6240,6240,6240,6240,0
20230711,184700,255709300,6240,6240,6240,6240,0
20230711,184600,255709300,6240,6240,6240,6240,0
20230711,184500,255709300,6240,6240,6240,6240,0
20230711,184400,255709300,6240,6240,6240,6240,0
20230711,184300,255709300,6240,6240,6240,6240,0
20230711,184200,255709300,6240,6240,6240,6240,0
20230711,184100,255709300,6240,6240,6240,6240,0
20230711,184000,255709300,6240,6240,6240,6240,0
20230711,183900,255709300,6240,6240,6240,6240,0
20230711,183800,255709300,6240,6240,6240,6240,0
20230711,183700,255709300,6240,6240,6240,6240,0
20230711,183600,255709300,6240,6240,6240,6240,0
20230711,183500,255709300,6240,6240,6240,6240,0
20230711,183400,255709300,6240,6240,6240,6240,0
20230711,183300,255709300,6240,6240,6240,6240,0
20230711,183200,255709300,6240,6240,6240,6240,0
20230711,183100,255709300,6240,6240,6240,6240,0
20230711,183000,255709300,6240,6240,6240,6240,0
20230711,182900,255709300,6240,6240,6240,6240,0
20230711,182800,255709300,6240,6240,6240,6240,0
20230711,182700,255709300,6240,6240,6240,6240,0
20230711,182600,255709300,6240,6240,6240,6240,0
20230711,182500,255709300,6240,6240,6240,6240,0
20230711,182400,255709300,6240,6240,6240,6240,0
20230711,182300,255709300,6240,6240,6240,6240,0
20230711,182200,255709300,6240,6240,6240,6240,0
20230711,182100,255709300,6240,6240,6240,6240,1296
20230711,182000,255709300,6240,6240,6240,6240,0
20230711,181900,255709300,6240,6240,6240,6240,0
20230711,181800,255709300,6240,6240,6240,6240,0
20230711,181700,255709300,6240,6240,6240,6240,0
20230711,181600,255709300,6240,6240,6240,6240,0
20230711,181500,255709300,6240,6240,6240,6240,0
20230711,181400,255709300,6240,6240,6240,6240,0
20230711,181300,255709300,6240,6240,6240,6240,0
20230711,181200,255709300,6240,6240,6240,6240,0
20230711,181100,255709300,6240,6240,6240,6240,0
20230711,181000,255709300,6240,6240,6240,6240,0
20230711,180900,255709300,6240,6240,6240,6240,0
20230711,180800,255709300,6240,6240,6240,6240,0
20230711,180700,255709300,6240,6240,6240,6240,0
20230711,180600,255709300,6240,6240,6240,6240,0
20230711,180500,255709300,6240,6240,6240,6240,0
20230711,180400,255709300,6240,6240,6240,6240,0
20230711,180300,255709300,6240,6240,6240,6240,0
20230711,180200,255709300,6240,6240,6240,6240,0
20230711,180100,255709300,6240,6240,6240,6240,0
20230711,180000,255709300,6240,6240,6240,6240,0
20230711,175900,255709300,6240,6240,6240,6240,0
20230711,175800,255709300,6240,6240,6240,6240,0
20230711,175700,255709300,6240,6240,6240,6240,0
20230711,175600,255709300,6240,6240,6240,6240,0
20230711,175500,255709300,6240,6240,6240,6240,0
20230711,175400,255709300,6240,6240,6240,6240,0
20230711,175300,255709300,6240,6240,6240,6240,0
20230711,175200,255709300,6240,6240,6240,6240,0
20230711,175100,255709300,6240,6240,6240,6240,1296
20230711,175000,255709300,6240,6240,6240,6240,0
20230711,174900,255709300,6240,6240,6240,6240,0
20230711,174800,255709300,6240,6240,6240,6240,0
20230711,174700,255709300,6240,6240,6240,6240,0
20230711,174600,255709300,6240,6240,6240,6240,0
20230711,174500,255709300,6240,6240,6240,6240,0
20230711,174400,255709300,6240,6240,6240,6240,0
20230711,174300,255709300,6240,6240,6240,6240,0
20230711,174200,255709300,6240,6240,6240,6240,0
20230711,174100,255709300,6240,6240,6240,6240,0
20230711,174000,255709300,6240,6240,6240,6240,0
20230711,173900,255709300,6240,6240,6240,6240,0
20230711,173800,255709300,6240,6240,6240,6240,0
20230711,173700,255709300,6240,6240,6240,6240,0
20230711,173600,255709300,6240,6240,6240,6240,0
20230711,173500,255709300,6240,6240,6240,6240,0
20230711,173400,255709300,6240,6240,6240,6240,0
20230711,173300,255709300,6240,6240,6240,6240,0
20230711,173200,255709300,6240,6240,6240,6240,0
20230711,173100,255709300,6240,6240,6240,6240,0
20230711,173000,255709300,6240,6240,6240,6240,0
20230711,172900,255709300,6240,6240,6240,6240,0
20230711,172800,255709300,6240,6240,6240,6240,0
20230711,172700,255709300,6240,6240,6240,6240,0
20230711,172600,255709300,6240,6240,6240,6240,0
20230711,172500,255709300,6240,6240,6240,6240,0
20230711,172400,255709300,6240,6240,6240,6240,0
20230711,172300,255709300,6240,6240,6240,6240,0
20230711,172200,255709300,6240,6240,6240,6240,0
20230711,172100,255709300,6240,6240,6240,6240,1296
20230711,172000,255709300,6240,6240,6240,6240,0
20230711,171900,255709300,6240,6240,6240,6240,0
20230711,171800,255709300,6240,6240,6240,6240,0
20230711,171700,255709300,6240,6240,6240,6240,0
20230711,171600,255709300,6240,6240,6240,6240,0
20230711,171500,255709300,6240,6240,6240,6240,0
20230711,171400,255709300,6240,6240,6240,6240,0
20230711,171300,255709300,6240,6240,6240,6240,0
20230711,171200,255709300,6240,6240,6240,6240,0
20230711,171100,255709300,6240,6240,6240,6240,0
20230711,171000,255709300,6240,6240,6240,6240,0
20230711,170900,255709300,6240,6240,6240,6240,0
20230711,170800,255709300,6240,6240,6240,6240,0
20230711,170700,255709300,6240,6240,6240,6240,0
20230711,170600,255709300,6240,6240,6240,6240,0
20230711,170500,255709300,6240,6240,6240,6240,0
20230711,170400,255709300,6240,6240,6240,6240,0
20230711,170300,255709300,6240,6240,6240,6240,0
20230711,170200,255709300,6240,6240,6240,6240,0
20230711,170100,255709300,6240,6240,6240,6240,0
20230711,170000,255709300,6240,6240,6240,6240,0
20230711,165900,255709300,6240,6240,6240,6240,0
20230711,165800,255709300,6240,6240,6240,6240,0
20230711,165700,255709300,6240,6240,6240,6240,0
20230711,165600,255709300,6240,6240,6240,6240,0
20230711,165500,255709300,6240,6240,6240,6240,0
20230711,165400,255709300,6240,6240,6240,6240,0
20230711,165300,255709300,6240,6240,6240,6240,0
20230711,165200,255709300,6240,6240,6240,6240,0
20230711,165100,255709300,6240,6240,6240,6240,1296
20230711,165000,255709300,6240,6240,6240,6240,0
20230711,164900,255709300,6240,6240,6240,6240,0
20230711,164800,255709300,6240,6240,6240,6240,0
20230711,164700,255709300,6240,6240,6240,6240,0
20230711,164600,255709300,6240,6240,6240,6240,0
20230711,164500,255709300,6240,6240,6240,6240,0
20230711,164400,255709300,6240,6240,6240,6240,0
20230711,164300,255709300,6240,6240,6240,6240,0
20230711,164200,255709300,6240,6240,6240,6240,0
20230711,164100,255709300,6240,6240,6240,6240,0
20230711,164000,255709300,6240,6240,6240,6240,0
20230711,163900,255709300,6240,6240,6240,6240,0
20230711,163800,255709300,6240,6240,6240,6240,0
20230711,163700,255709300,6240,6240,6240,6240,0
20230711,163600,255709300,6240,6240,6240,6240,0
20230711,163500,255709300,6240,6240,6240,6240,0
20230711,163400,255709300,6240,6240,6240,6240,0
20230711,163300,255709300,6240,6240,6240,6240,0
20230711,163200,255709300,6240,6240,6240,6240,0
20230711,163100,255709300,6240,6240,6240,6240,0
20230711,163000,255709300,6240,6240,6240,6240,0
20230711,162900,255709300,6240,6240,6240,6240,0
20230711,162800,255709300,6240,6240,6240,6240,0
20230711,162700,255709300,6240,6240,6240,6240,0
20230711,162600,255709300,6240,6240,6240,6240,0
20230711,162500,255709300,6240,6240,6240,6240,0
20230711,162400,255709300,6240,6240,6240,6240,0
20230711,162300,255709300,6240,6240,6240,6240,0
20230711,162200,255709300,6240,6240,6240,6240,0
20230711,162100,255709300,6240,6240,6240,6240,1296
20230711,162000,255709300,6240,6240,6240,6240,0
20230711,161900,255709300,6240,6240,6240,6240,0
20230711,161800,255709300,6240,6240,6240,6240,0
20230711,161700,255709300,6240,6240,6240,6240,0
20230711,161600,255709300,6240,6240,6240,6240,0
20230711,161500,255709300,6240,6240,6240,6240,0
20230711,161400,255709300,6240,6240,6240,6240,0
20230711,161300,255709300,6240,6240,6240,6240,0
20230711,161200,255709300,6240,6240,6240,6240,0
20230711,161100,255709300,6240,6240,6240,6240,0
20230711,161000,255709300,6240,6240,6240,6240,0
20230711,160900,255709300,6240,6240,6240,6240,0
20230711,160800,255709300,6240,6240,6240,6240,0
20230711,160700,255709300,6240,6240,6240,6240,0
20230711,160600,255709300,6240,6240,6240,6240,0
20230711,160500,255709300,6240,6240,6240,6240,0
20230711,160400,255709300,6240,6240,6240,6240,0
20230711,160300,255709300,6240,6240,6240,6240,0
20230711,160200,255709300,6240,6240,6240,6240,0
20230711,160100,255709300,6240,6240,6240,6240,0
20230711,160000,255709300,6240,6240,6240,6240,0
20230711,155900,255709300,6240,6240,6240,6240,0
20230711,155800,255709300,6240,6240,6240,6240,0
20230711,155700,255709300,6240,6240,6240,6240,0
20230711,155600,255709300,6240,6240,6240,6240,0
20230711,155500,255709300,6240,6240,6240,6240,0
20230711,155400,255709300,6240,6240,6240,6240,0
20230711,155300,255709300,6240,6240,6240,6240,0
20230711,155200,255709300,6240,6240,6240,6240,0
20230711,155100,255709300,6240,6240,6240,6240,1296
20230711,155000,255709300,6240,6240,6240,6240,0
20230711,154900,255709300,6240,6240,6240,6240,0
20230711,154800,255709300,6240,6240,6240,6240,0
20230711,154700,255709300,6240,6240,6240,6240,0
20230711,154600,255709300,6240,6240,6240,6240,0
20230711,154500,255709300,6240,6240,6240,6240,0
20230711,154400,255709300,6240,6240,6240,6240,0
20230711,154300,255709300,6240,6240,6240,6240,0
20230711,154200,255709300,6240,6240,6240,6240,0
20230711,154100,255709300,6240,6240,6240,6240,0
20230711,154000,255709300,6240,6240,6240,6240,0
20230711,153900,255709300,6240,6240,6240,6240,0
20230711,153800,255709300,6240,6240,6240,6240,0
20230711,153700,255709300,6240,6240,6240,6240,0
20230711,153600,255709300,6240,6240,6240,6240,0
20230711,153500,255709300,6240,6240,6240,6240,0
20230711,153400,255709300,6240,6240,6240,6240,0
20230711,153300,255709300,6240,6240,6240,6240,0
20230711,153200,255709300,6240,6240,6240,6240,0
20230711,153100,255709300,6240,6240,6240,6240,0
20230711,153000,255709300,6240,6240,6240,6240,1296
20230711,152900,247622260,6260,6260,6260,6260,0
20230711,152800,247622260,6260,6260,6260,6260,0
20230711,152700,247622260,6260,6260,6260,6260,0
20230711,152600,247622260,6260,6260,6260,6260,0
20230711,152500,247622260,6260,6260,6260,6260,0
20230711,152400,247622260,6260,6260,6260,6260,0
20230711,152300,247622260,6260,6260,6260,6260,0
20230711,152200,247622260,6260,6260,6260,6260,0
20230711,152100,247622260,6260,6260,6260,6260,0
20230711,152000,247622260,6260,6260,6260,6260,0
20230711,151900,247622260,6260,6260,6260,6260,10
20230711,151800,247559660,6270,6270,6270,6270,0
20230711,151700,247559660,6270,6270,6270,6270,0
20230711,151600,247559660,6270,6270,6270,6270,0
20230711,151500,247559660,6270,6270,6270,6270,0
20230711,151400,247559660,6270,6270,6270,6270,19
20230711,151300,247440530,6270,6270,6270,6270,0
20230711,151200,247440530,6270,6270,6270,6270,0
20230711,151100,247440530,6270,6270,6270,6270,0
20230711,151000,247440530,6270,6270,6270,6270,0
20230711,150900,247440530,6270,6270,6270,6270,0
20230711,150800,247440530,6270,6270,6270,6270,100
20230711,150700,246813530,6270,6270,6270,6270,27
20230711,150600,246644240,6270,6270,6270,6270,0
20230711,150500,246644240,6270,6270,6270,6270,42
20230711,150400,246380900,6270,6270,6270,6270,0
20230711,150300,246380900,6270,6270,6270,6270,4
20230711,150200,246355820,6270,6260,6270,6260,10
20230711,150100,246293210,6260,6260,6260,6260,0
20230711,150000,246293210,6260,6260,6260,6260,3
20230711,145900,246274430,6260,6260,6260,6260,3
20230711,145800,246255650,6260,6260,6260,6260,0
20230711,145700,246255650,6260,6260,6260,6260,0
20230711,145600,246255650,6260,6260,6260,6260,159
20230711,145500,245260310,6260,6260,6260,6260,0
20230711,145400,245260310,6260,6260,6260,6260,0
20230711,145300,245260310,6260,6260,6260,6260,0
20230711,145200,245260310,6260,6260,6260,6260,0
20230711,145100,245260310,6260,6240,6260,6240,51
20230711,145000,244942050,6270,6270,6270,6270,0
20230711,144900,244942050,6270,6270,6270,6270,0
20230711,144800,244942050,6270,6270,6270,6270,0
20230711,144700,244942050,6270,6270,6270,6270,0
20230711,144600,244942050,6270,6270,6270,6270,0
20230711,144500,244942050,6270,6270,6270,6270,0
20230711,144400,244942050,6270,6270,6270,6270,0
20230711,144300,244942050,6270,6270,6270,6270,0
20230711,144200,244942050,6270,6270,6270,6270,0
20230711,144100,244942050,6270,6270,6270,6270,0
20230711,144000,244942050,6270,6270,6270,6270,0
20230711,143900,244942050,6270,6270,6270,6270,0
20230711,143800,244942050,6270,6270,6270,6270,0
20230711,143700,244942050,6270,6270,6270,6270,0
20230711,143600,244942050,6270,6270,6270,6270,0
20230711,143500,244942050,6270,6270,6270,6270,0
20230711,143400,244942050,6270,6270,6270,6270,1
20230711,143300,244935780,6230,6240,6240,6230,206
20230711,143200,243650970,6260,6250,6270,6250,1001
20230711,143100,237381130,6250,6230,6250,6220,751
20230711,143000,232703920,6250,6250,6250,6250,0
20230711,142900,232703920,6250,6250,6250,6250,0
20230711,142800,232703920,6250,6250,6250,6250,1
20230711,142700,232697670,6240,6240,6240,6240,0
20230711,142600,232697670,6240,6240,6240,6240,0
20230711,142500,232697670,6240,6240,6240,6240,244
20230711,142400,231175110,6250,6250,6250,6250,0
20230711,142300,231175110,6250,6250,6250,6250,0
20230711,142200,231175110,6250,6250,6250,6250,0
20230711,142100,231175110,6250,6250,6250,6250,496
20230711,142000,228075110,6270,6270,6270,6270,0
20230711,141900,228075110,6270,6270,6270,6270,0
20230711,141800,228075110,6270,6270,6270,6270,0
20230711,141700,228075110,6270,6250,6270,6250,5
20230711,141600,228043840,6270,6270,6270,6270,0
20230711,141500,228043840,6270,6270,6270,6270,0
20230711,141400,228043840,6270,6250,6270,6250,2
20230711,141300,228031320,6270,6270,6270,6270,0
20230711,141200,228031320,6270,6270,6270,6270,0
20230711,141100,228031320,6270,6270,6270,6270,0
20230711,141000,228031320,6270,6270,6270,6270,0
20230711,140900,228031320,6270,6270,6270,6270,0
20230711,140800,228031320,6270,6270,6270,6270,0
20230711,140700,228031320,6270,6270,6270,6270,0
20230711,140600,228031320,6270,6270,6270,6270,0
20230711,140500,228031320,6270,6270,6270,6270,0
20230711,140400,228031320,6270,6250,6270,6250,7
20230711,140300,227987490,6240,6240,6240,6240,0
20230711,140200,227987490,6240,6240,6240,6240,0
20230711,140100,227987490,6240,6240,6240,6240,1
20230711,140000,227981250,6240,6240,6240,6240,1
20230711,135900,227975010,6230,6260,6260,6170,6026
20230711,135800,190478210,6270,6270,6270,6270,0
20230711,135700,190478210,6270,6270,6270,6270,0
20230711,135600,190478210,6270,6270,6270,6270,0
20230711,135500,190478210,6270,6270,6270,6270,0
20230711,135400,190478210,6270,6270,6270,6270,0
20230711,135300,190478210,6270,6270,6270,6270,0
20230711,135200,190478210,6270,6270,6270,6270,168
20230711,135100,189424850,6270,6270,6270,6270,0
20230711,135000,189424850,6270,6270,6280,6270,141
20230711,134900,188539510,6270,6270,6270,6270,13
20230711,134800,188458000,6270,6260,6270,6260,351
20230711,134700,186257400,6260,6260,6260,6260,16
20230711,134600,186157240,6280,6270,6280,6270,455
20230711,134500,183304380,6280,6280,6280,6280,1
20230711,134400,183298100,6270,6270,6270,6270,0
20230711,134300,183298100,6270,6270,6270,6270,0
20230711,134200,183298100,6270,6270,6270,6270,0
20230711,134100,183298100,6270,6270,6270,6270,0
20230711,134000,183298100,6270,6270,6270,6270,0
20230711,133900,183298100,6270,6270,6270,6270,20
20230711,133800,183172700,6270,6270,6280,6270,196
20230711,133700,181942570,6280,6260,6280,6260,80
20230711,133600,181441540,6260,6260,6260,6260,0
20230711,133500,181441540,6260,6260,6260,6260,1
20230711,133400,181435280,6270,6270,6270,6270,0
20230711,133300,181435280,6270,6270,6270,6270,0
20230711,133200,181435280,6270,6270,6270,6270,0
20230711,133100,181435280,6270,6270,6270,6270,0
20230711,133000,181435280,6270,6260,6270,6260,2
20230711,132900,181422750,6270,6270,6270,6270,0
20230711,132800,181422750,6270,6270,6270,6270,0
20230711,132700,181422750,6270,6270,6270,6270,0
20230711,132600,181422750,6270,6270,6270,6270,0
20230711,132500,181422750,6270,6270,6270,6270,1
20230711,132400,181416480,6260,6260,6260,6260,4
20230711,132300,181391440,6270,6270,6290,6260,143
20230711,132200,180495300,6270,6270,6270,6270,289
20230711,132100,178683270,6270,6270,6270,6270,0
20230711,132000,178683270,6270,6270,6270,6270,1
20230711,131900,178677000,6250,6250,6250,6250,0
20230711,131800,178677000,6250,6250,6250,6250,3
20230711,131700,178658250,6270,6270,6270,6270,0
20230711,131600,178658250,6270,6260,6270,6260,10
20230711,131500,178595640,6250,6250,6250,6250,0
20230711,131400,178595640,6250,6260,6260,6250,260
20230711,131300,176968130,6270,6270,6270,6270,0
20230711,131200,176968130,6270,6270,6270,6270,0
20230711,131100,176968130,6270,6270,6270,6270,0
20230711,131000,176968130,6270,6270,6270,6270,0
20230711,130900,176968130,6270,6270,6270,6270,0
20230711,130800,176968130,6270,6270,6270,6270,0
20230711,130700,176968130,6270,6270,6270,6270,0
20230711,130600,176968130,6270,6270,6270,6270,0
20230711,130500,176968130,6270,6270,6270,6270,0
20230711,130400,176968130,6270,6270,6270,6270,0
20230711,130300,176968130,6270,6270,6270,6270,0
20230711,130200,176968130,6270,6270,6270,6270,0
20230711,130100,176968130,6270,6270,6270,6270,0
20230711,130000,176968130,6270,6270,6270,6270,0
20230711,125900,176968130,6270,6250,6270,6250,80
20230711,125800,176467850,6250,6250,6250,6250,90
20230711,125700,175905350,6260,6260,6260,6260,0
20230711,125600,175905350,6260,6260,6260,6260,4
20230711,125500,175880310,6270,6270,6270,6270,0
20230711,125400,175880310,6270,6270,6270,6270,0
20230711,125300,175880310,6270,6270,6270,6270,0
20230711,125200,175880310,6270,6270,6270,6270,1
20230711,125100,175874040,6250,6270,6270,6250,17
20230711,125000,175767770,6260,6260,6260,6260,0
20230711,124900,175767770,6260,6260,6260,6260,0
20230711,124800,175767770,6260,6260,6260,6260,0
20230711,124700,175767770,6260,6260,6260,6260,0
20230711,124600,175767770,6260,6250,6260,6250,172
20230711,124500,174692750,6250,6250,6250,6250,0
20230711,124400,174692750,6250,6250,6250,6250,2
20230711,124300,174680250,6240,6240,6240,6240,1
20230711,124200,174674010,6240,6220,6240,6220,1606
20230711,124100,164664080,6210,6220,6220,6180,2510
20230711,124000,149107100,6210,6220,6220,6210,1500
20230711,123900,139791430,6230,6230,6230,6230,1289
20230711,123800,131760960,6210,6240,6250,6210,1996
20230711,123700,119350580,6230,6230,6230,6230,1395
20230711,123600,110659730,6230,6250,6250,6230,2000
20230711,123500,98196730,6250,6240,6250,6240,744
20230711,123400,93550590,6240,6280,6280,6200,6466
20230711,123300,53174960,6290,6290,6290,6290,0
20230711,123200,53174960,6290,6290,6290,6290,0
20230711,123100,53174960,6290,6290,6290,6290,0
20230711,123000,53174960,6290,6290,6290,6290,0
20230711,122900,53174960,6290,6290,6290,6290,230
20230711,122800,51728260,6290,6290,6290,6290,0
20230711,122700,51728260,6290,6290,6290,6290,0
20230711,122600,51728260,6290,6290,6290,6290,0
20230711,122500,51728260,6290,6290,6290,6290,0
20230711,122400,51728260,6290,6290,6290,6290,299
20230711,122300,49847550,6290,6290,6290,6290,0
20230711,122200,49847550,6290,6290,6290,6290,0
20230711,122100,49847550,6290,6290,6290,6290,0
20230711,122000,49847550,6290,6290,6290,6290,0
20230711,121900,49847550,6290,6290,6290,6290,0
20230711,121800,49847550,6290,6290,6290,6290,0
20230711,121700,49847550,6290,6290,6290,6290,0
20230711,121600,49847550,6290,6290,6290,6290,0
20230711,121500,49847550,6290,6280,6290,6280,62
20230711,121400,49458170,6280,6290,6290,6280,141
20230711,121300,48572680,6280,6280,6280,6280,65
20230711,121200,48164480,6290,6290,6290,6290,4
20230711,121100,48139320,6290,6290,6290,6290,9
20230711,121000,48082710,6290,6290,6290,6290,0
20230711,120900,48082710,6290,6290,6290,6290,0
20230711,120800,48082710,6290,6290,6290,6290,0
20230711,120700,48082710,6290,6290,6290,6290,0
20230711,120600,48082710,6290,6280,6290,6280,11
20230711,120500,48013620,6290,6290,6290,6290,0
20230711,120400,48013620,6290,6290,6290,6290,0
20230711,120300,48013620,6290,6290,6290,6290,0
20230711,120200,48013620,6290,6290,6290,6290,1
20230711,120100,48007330,6270,6270,6270,6270,0
20230711,120000,48007330,6270,6270,6270,6270,0
20230711,115900,48007330,6270,6270,6270,6270,0
20230711,115800,48007330,6270,6270,6270,6270,0
20230711,115700,48007330,6270,6270,6270,6270,0
20230711,115600,48007330,6270,6280,6280,6270,541
20230711,115500,44614370,6300,6300,6300,6300,0
20230711,115400,44614370,6300,6300,6300,6300,0
20230711,115300,44614370,6300,6300,6300,6300,4
20230711,115200,44589170,6300,6300,6300,6300,0
20230711,115100,44589170,6300,6300,6300,6300,0
20230711,115000,44589170,6300,6300,6300,6300,0
20230711,114900,44589170,6300,6300,6300,6300,0
20230711,114800,44589170,6300,6300,6300,6300,0
20230711,114700,44589170,6300,6300,6300,6300,0
20230711,114600,44589170,6300,6300,6300,6300,0
20230711,114500,44589170,6300,6300,6300,6300,0
20230711,114400,44589170,6300,6300,6300,6300,0
20230711,114300,44589170,6300,6300,6300,6300,0
20230711,114200,44589170,6300,6300,6300,6300,200
20230711,114100,43329170,6290,6290,6290,6290,0
20230711,114000,43329170,6290,6290,6290,6290,0
20230711,113900,43329170,6290,6290,6290,6290,0
20230711,113800,43329170,6290,6290,6290,6290,1
20230711,113700,43322880,6280,6280,6280,6280,0
20230711,113600,43322880,6280,6280,6280,6280,0
20230711,113500,43322880,6280,6280,6280,6280,0
20230711,113400,43322880,6280,6280,6280,6280,0
20230711,113300,43322880,6280,6280,6280,6280,0
20230711,113200,43322880,6280,6280,6280,6280,125
20230711,113100,42537880,6300,6300,6300,6300,0
20230711,113000,42537880,6300,6300,6300,6300,0
20230711,112900,42537880,6300,6300,6300,6300,0
20230711,112800,42537880,6300,6300,6300,6300,0
20230711,112700,42537880,6300,6300,6300,6300,0
20230711,112600,42537880,6300,6300,6300,6300,0
20230711,112500,42537880,6300,6300,6300,6300,1
20230711,112400,42531580,6290,6290,6290,6290,0
20230711,112300,42531580,6290,6290,6290,6290,0
20230711,112200,42531580,6290,6290,6290,6290,1
20230711,112100,42525290,6300,6300,6300,6300,0
20230711,112000,42525290,6300,6300,6300,6300,0
20230711,111900,42525290,6300,6300,6300,6300,1
20230711,111800,42518990,6290,6290,6290,6290,0
20230711,111700,42518990,6290,6290,6290,6290,30
20230711,111600,42330290,6290,6290,6290,6290,20
20230711,111500,42204490,6290,6290,6290,6290,0
20230711,111400,42204490,6290,6290,6290,6290,0
20230711,111300,42204490,6290,6290,6290,6290,4
20230711,111200,42179330,6290,6290,6290,6290,1
20230711,111100,42173040,6280,6280,6280,6280,0
20230711,111000,42173040,6280,6280,6280,6280,0
20230711,110900,42173040,6280,6280,6280,6280,68
20230711,110800,41746000,6300,6300,6300,6300,1
20230711,110700,41739700,6290,6290,6290,6290,10
20230711,110600,41676800,6300,6300,6300,6300,0
20230711,110500,41676800,6300,6300,6300,6300,0
20230711,110400,41676800,6300,6300,6300,6300,0
20230711,110300,41676800,6300,6280,6300,6270,52
20230711,110200,41350390,6290,6290,6290,6290,3
20230711,110100,41331520,6300,6300,6300,6300,0
20230711,110000,41331520,6300,6300,6300,6300,0
20230711,105900,41331520,6300,6300,6300,6300,0
20230711,105800,41331520,6300,6300,6300,6300,1
20230711,105700,41325220,6280,6290,6300,6280,216
20230711,105600,39967920,6300,6300,6300,6300,0
20230711,105500,39967920,6300,6290,6300,6290,2
20230711,105400,39955330,6310,6310,6310,6310,0
20230711,105300,39955330,6310,6310,6310,6310,0
20230711,105200,39955330,6310,6310,6310,6310,0
20230711,105100,39955330,6310,6310,6310,6310,0
20230711,105000,39955330,6310,6310,6310,6310,0
20230711,104900,39955330,6310,6300,6310,6300,4
20230711,104800,39930100,6300,6300,6300,6300,0
20230711,104700,39930100,6300,6300,6300,6300,100
20230711,104600,39300100,6310,6310,6310,6310,0
20230711,104500,39300100,6310,6290,6310,6290,53
20230711,104400,38966670,6310,6310,6310,6310,34
20230711,104300,38752130,6310,6310,6310,6310,0
20230711,104200,38752130,6310,6310,6310,6310,50
20230711,104100,38436630,6310,6310,6310,6310,202
20230711,104000,37162010,6310,6310,6310,6310,0
20230711,103900,37162010,6310,6300,6310,6300,123
20230711,103800,36387090,6310,6310,6310,6310,1
20230711,103700,36380780,6320,6320,6320,6320,0
20230711,103600,36380780,6320,6310,6320,6310,36
20230711,103500,36153410,6320,6310,6320,6310,6
20230711,103400,36115540,6320,6320,6320,6320,4
20230711,103300,36090260,6320,6310,6320,6310,5
20230711,103200,36058690,6330,6330,6330,6330,0
20230711,103100,36058690,6330,6330,6330,6330,0
20230711,103000,36058690,6330,6330,6330,6330,0
20230711,102900,36058690,6330,6330,6330,6330,2
20230711,102800,36046030,6330,6330,6330,6330,2
20230711,102700,36033370,6310,6310,6330,6300,94
20230711,102600,35440790,6320,6320,6320,6320,109
20230711,102500,34751910,6320,6320,6320,6320,0
20230711,102400,34751910,6320,6320,6320,6320,0
20230711,102300,34751910,6320,6320,6320,6320,2
20230711,102200,34739270,6320,6300,6320,6300,258
20230711,102100,33113680,6320,6320,6320,6320,0
20230711,102000,33113680,6320,6320,6320,6320,0
20230711,101900,33113680,6320,6320,6320,6320,3
20230711,101800,33094720,6310,6330,6330,6310,6
20230711,101700,33056770,6330,6320,6330,6320,508
20230711,101600,29846190,6300,6300,6300,6300,140
20230711,101500,28964190,6320,6320,6320,6320,0
20230711,101400,28964190,6320,6320,6320,6320,0
20230711,101300,28964190,6320,6320,6320,6320,0
20230711,101200,28964190,6320,6290,6320,6290,118
20230711,101100,28221890,6290,6270,6290,6270,96
20230711,101000,27619850,6290,6290,6290,6280,505
20230711,100900,24447660,6300,6300,6300,6300,0
20230711,100800,24447660,6300,6310,6310,6300,320
20230711,100700,22431570,6320,6320,6320,6320,0
20230711,100600,22431570,6320,6320,6320,6320,0
20230711,100500,22431570,6320,6320,6320,6320,0
20230711,100400,22431570,6320,6320,6320,6320,0
20230711,100300,22431570,6320,6320,6320,6320,0
20230711,100200,22431570,6320,6320,6320,6320,0
20230711,100100,22431570,6320,6320,6320,6320,1
20230711,100000,22425250,6310,6310,6310,6310,0
20230711,095900,22425250,6310,6290,6310,6290,3
20230711,095800,22406360,6300,6300,6300,6300,1
20230711,095700,22400060,6320,6320,6320,6320,9
20230711,095600,22343180,6320,6310,6320,6310,127
20230711,095500,21541800,6310,6310,6310,6310,0
20230711,095400,21541800,6310,6310,6310,6310,0
20230711,095300,21541800,6310,6310,6310,6310,0
20230711,095200,21541800,6310,6310,6310,6310,0
20230711,095100,21541800,6310,6310,6310,6310,0
20230711,095000,21541800,6310,6290,6310,6280,201
20230711,094900,20279180,6310,6310,6310,6310,0
20230711,094800,20279180,6310,6310,6310,6310,0
20230711,094700,20279180,6310,6310,6310,6310,0
20230711,094600,20279180,6310,6300,6320,6300,156
20230711,094500,19296060,6300,6290,6300,6290,47
20230711,094400,19000420,6290,6290,6290,6290,13
20230711,094300,18918650,6300,6300,6300,6300,0
20230711,094200,18918650,6300,6300,6300,6300,1
20230711,094100,18912350,6290,6290,6290,6290,0
20230711,094000,18912350,6290,6290,6290,6290,187
20230711,093900,17736120,6290,6290,6290,6290,0
20230711,093800,17736120,6290,6280,6290,6280,8
20230711,093700,17685870,6280,6280,6280,6280,0
20230711,093600,17685870,6280,6280,6280,6280,10
20230711,093500,17623070,6280,6280,6280,6280,1
20230711,093400,17616790,6260,6260,6260,6260,0
20230711,093300,17616790,6260,6270,6270,6260,190
20230711,093200,16426860,6270,6280,6280,6270,4
20230711,093100,16401770,6270,6280,6280,6270,8
20230711,093000,16351600,6280,6280,6280,6280,188
20230711,092900,15170960,6300,6300,6300,6300,0
20230711,092800,15170960,6300,6300,6300,6300,0
20230711,092700,15170960,6300,6300,6300,6300,0
20230711,092600,15170960,6300,6300,6300,6300,0
20230711,092500,15170960,6300,6300,6300,6300,0
20230711,092400,15170960,6300,6300,6300,6300,0
20230711,092300,15170960,6300,6300,6300,6300,0
20230711,092200,15170960,6300,6300,6300,6280,485
20230711,092100,12122960,6300,6300,6300,6300,1
20230711,092000,12116660,6300,6310,6310,6300,274
20230711,091900,10390440,6310,6310,6310,6310,0
20230711,091800,10390440,6310,6310,6310,6310,0
20230711,091700,10390440,6310,6310,6310,6310,0
20230711,091600,10390440,6310,6310,6310,6310,0
20230711,091500,10390440,6310,6310,6310,6310,0
20230711,091400,10390440,6310,6300,6310,6300,8
20230711,091300,10340020,6300,6290,6300,6290,11
20230711,091200,10270820,6290,6290,6290,6290,0
20230711,091100,10270820,6290,6290,6290,6290,158
20230711,091000,9277000,6290,6290,6290,6290,24
20230711,090900,9126040,6290,6290,6290,6290,8
20230711,090800,9075720,6270,6270,6270,6270,1
20230711,090700,9069450,6290,6290,6290,6290,0
20230711,090600,9069450,6290,6280,6290,6280,28
20230711,090500,8893600,6280,6280,6280,6280,2
20230711,090400,8881040,6260,6260,6260,6260,12
20230711,090300,8805920,6290,6290,6290,6280,458
20230711,090200,5929660,6280,6340,6340,6270,221
20230711,090100,4541320,6340,6260,6360,6260,710
20230711,090000,68660,6260,6240,6260,6240,11