KissMeData/034300/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190900,203851000,16630,16630,16630,16630,172
20230711,190800,203851000,16630,16630,16630,16630,0
20230711,190700,203851000,16630,16630,16630,16630,0
20230711,190600,203851000,16630,16630,16630,16630,0
20230711,190500,203851000,16630,16630,16630,16630,0
20230711,190400,203851000,16630,16630,16630,16630,0
20230711,190300,203851000,16630,16630,16630,16630,0
20230711,190200,203851000,16630,16630,16630,16630,0
20230711,190100,203851000,16630,16630,16630,16630,0
20230711,190000,203851000,16630,16630,16630,16630,0
20230711,185900,203851000,16630,16630,16630,16630,0
20230711,185800,203851000,16630,16630,16630,16630,0
20230711,185700,203851000,16630,16630,16630,16630,0
20230711,185600,203851000,16630,16630,16630,16630,0
20230711,185500,203851000,16630,16630,16630,16630,0
20230711,185400,203851000,16630,16630,16630,16630,0
20230711,185300,203851000,16630,16630,16630,16630,0
20230711,185200,203851000,16630,16630,16630,16630,0
20230711,185100,203851000,16630,16630,16630,16630,0
20230711,185000,203851000,16630,16630,16630,16630,0
20230711,184900,203851000,16630,16630,16630,16630,0
20230711,184800,203851000,16630,16630,16630,16630,0
20230711,184700,203851000,16630,16630,16630,16630,0
20230711,184600,203851000,16630,16630,16630,16630,0
20230711,184500,203851000,16630,16630,16630,16630,0
20230711,184400,203851000,16630,16630,16630,16630,0
20230711,184300,203851000,16630,16630,16630,16630,0
20230711,184200,203851000,16630,16630,16630,16630,0
20230711,184100,203851000,16630,16630,16630,16630,0
20230711,184000,203851000,16630,16630,16630,16630,0
20230711,183900,203851000,16630,16630,16630,16630,172
20230711,183800,203851000,16630,16630,16630,16630,0
20230711,183700,203851000,16630,16630,16630,16630,0
20230711,183600,203851000,16630,16630,16630,16630,0
20230711,183500,203851000,16630,16630,16630,16630,0
20230711,183400,203851000,16630,16630,16630,16630,0
20230711,183300,203851000,16630,16630,16630,16630,0
20230711,183200,203851000,16630,16630,16630,16630,0
20230711,183100,203851000,16630,16630,16630,16630,0
20230711,183000,203851000,16630,16630,16630,16630,0
20230711,182900,203851000,16630,16630,16630,16630,0
20230711,182800,203851000,16630,16630,16630,16630,0
20230711,182700,203851000,16630,16630,16630,16630,0
20230711,182600,203851000,16630,16630,16630,16630,0
20230711,182500,203851000,16630,16630,16630,16630,0
20230711,182400,203851000,16630,16630,16630,16630,0
20230711,182300,203851000,16630,16630,16630,16630,0
20230711,182200,203851000,16630,16630,16630,16630,0
20230711,182100,203851000,16630,16630,16630,16630,0
20230711,182000,203851000,16630,16630,16630,16630,0
20230711,181900,203851000,16630,16630,16630,16630,0
20230711,181800,203851000,16630,16630,16630,16630,0
20230711,181700,203851000,16630,16630,16630,16630,0
20230711,181600,203851000,16630,16630,16630,16630,0
20230711,181500,203851000,16630,16630,16630,16630,0
20230711,181400,203851000,16630,16630,16630,16630,0
20230711,181300,203851000,16630,16630,16630,16630,0
20230711,181200,203851000,16630,16630,16630,16630,0
20230711,181100,203851000,16630,16630,16630,16630,0
20230711,181000,203851000,16630,16630,16630,16630,0
20230711,180900,203851000,16630,16630,16630,16630,172
20230711,180800,203851000,16630,16630,16630,16630,0
20230711,180700,203851000,16630,16630,16630,16630,0
20230711,180600,203851000,16630,16630,16630,16630,0
20230711,180500,203851000,16630,16630,16630,16630,0
20230711,180400,203851000,16630,16630,16630,16630,0
20230711,180300,203851000,16630,16630,16630,16630,0
20230711,180200,203851000,16630,16630,16630,16630,0
20230711,180100,203851000,16630,16630,16630,16630,0
20230711,180000,203851000,16630,16630,16630,16630,0
20230711,175900,203851000,16630,16630,16630,16630,0
20230711,175800,203851000,16630,16630,16630,16630,0
20230711,175700,203851000,16630,16630,16630,16630,0
20230711,175600,203851000,16630,16630,16630,16630,0
20230711,175500,203851000,16630,16630,16630,16630,0
20230711,175400,203851000,16630,16630,16630,16630,0
20230711,175300,203851000,16630,16630,16630,16630,0
20230711,175200,203851000,16630,16630,16630,16630,0
20230711,175100,203851000,16630,16630,16630,16630,0
20230711,175000,203851000,16630,16630,16630,16630,0
20230711,174900,203851000,16630,16630,16630,16630,0
20230711,174800,203851000,16630,16630,16630,16630,0
20230711,174700,203851000,16630,16630,16630,16630,0
20230711,174600,203851000,16630,16630,16630,16630,0
20230711,174500,203851000,16630,16630,16630,16630,0
20230711,174400,203851000,16630,16630,16630,16630,0
20230711,174300,203851000,16630,16630,16630,16630,0
20230711,174200,203851000,16630,16630,16630,16630,0
20230711,174100,203851000,16630,16630,16630,16630,0
20230711,174000,203851000,16630,16630,16630,16630,0
20230711,173900,203851000,16630,16630,16630,16630,172
20230711,173800,203851000,16630,16630,16630,16630,0
20230711,173700,203851000,16630,16630,16630,16630,0
20230711,173600,203851000,16630,16630,16630,16630,0
20230711,173500,203851000,16630,16630,16630,16630,0
20230711,173400,203851000,16630,16630,16630,16630,0
20230711,173300,203851000,16630,16630,16630,16630,0
20230711,173200,203851000,16630,16630,16630,16630,0
20230711,173100,203851000,16630,16630,16630,16630,0
20230711,173000,203851000,16630,16630,16630,16630,0
20230711,172900,203851000,16630,16630,16630,16630,0
20230711,172800,203851000,16630,16630,16630,16630,0
20230711,172700,203851000,16630,16630,16630,16630,0
20230711,172600,203851000,16630,16630,16630,16630,0
20230711,172500,203851000,16630,16630,16630,16630,0
20230711,172400,203851000,16630,16630,16630,16630,0
20230711,172300,203851000,16630,16630,16630,16630,0
20230711,172200,203851000,16630,16630,16630,16630,0
20230711,172100,203851000,16630,16630,16630,16630,0
20230711,172000,203851000,16630,16630,16630,16630,0
20230711,171900,203851000,16630,16630,16630,16630,0
20230711,171800,203851000,16630,16630,16630,16630,0
20230711,171700,203851000,16630,16630,16630,16630,0
20230711,171600,203851000,16630,16630,16630,16630,0
20230711,171500,203851000,16630,16630,16630,16630,0
20230711,171400,203851000,16630,16630,16630,16630,0
20230711,171300,203851000,16630,16630,16630,16630,0
20230711,171200,203851000,16630,16630,16630,16630,0
20230711,171100,203851000,16630,16630,16630,16630,0
20230711,171000,203851000,16630,16630,16630,16630,0
20230711,170900,203851000,16630,16630,16630,16630,172
20230711,170800,203851000,16630,16630,16630,16630,0
20230711,170700,203851000,16630,16630,16630,16630,0
20230711,170600,203851000,16630,16630,16630,16630,0
20230711,170500,203851000,16630,16630,16630,16630,0
20230711,170400,203851000,16630,16630,16630,16630,0
20230711,170300,203851000,16630,16630,16630,16630,0
20230711,170200,203851000,16630,16630,16630,16630,0
20230711,170100,203851000,16630,16630,16630,16630,0
20230711,170000,203851000,16630,16630,16630,16630,0
20230711,165900,203851000,16630,16630,16630,16630,0
20230711,165800,203851000,16630,16630,16630,16630,0
20230711,165700,203851000,16630,16630,16630,16630,0
20230711,165600,203851000,16630,16630,16630,16630,0
20230711,165500,203851000,16630,16630,16630,16630,0
20230711,165400,203851000,16630,16630,16630,16630,0
20230711,165300,203851000,16630,16630,16630,16630,0
20230711,165200,203851000,16630,16630,16630,16630,0
20230711,165100,203851000,16630,16630,16630,16630,0
20230711,165000,203851000,16630,16630,16630,16630,0
20230711,164900,203851000,16630,16630,16630,16630,0
20230711,164800,203851000,16630,16630,16630,16630,0
20230711,164700,203851000,16630,16630,16630,16630,0
20230711,164600,203851000,16630,16630,16630,16630,0
20230711,164500,203851000,16630,16630,16630,16630,0
20230711,164400,203851000,16630,16630,16630,16630,0
20230711,164300,203851000,16630,16630,16630,16630,0
20230711,164200,203851000,16630,16630,16630,16630,0
20230711,164100,203851000,16630,16630,16630,16630,0
20230711,164000,203851000,16630,16630,16630,16630,0
20230711,163900,203851000,16630,16630,16630,16630,172
20230711,163800,203851000,16630,16630,16630,16630,0
20230711,163700,203851000,16630,16630,16630,16630,0
20230711,163600,203851000,16630,16630,16630,16630,0
20230711,163500,203851000,16630,16630,16630,16630,0
20230711,163400,203851000,16630,16630,16630,16630,0
20230711,163300,203851000,16630,16630,16630,16630,0
20230711,163200,203851000,16630,16630,16630,16630,0
20230711,163100,203851000,16630,16630,16630,16630,0
20230711,163000,203851000,16630,16630,16630,16630,0
20230711,162900,203851000,16630,16630,16630,16630,0
20230711,162800,203851000,16630,16630,16630,16630,0
20230711,162700,203851000,16630,16630,16630,16630,0
20230711,162600,203851000,16630,16630,16630,16630,0
20230711,162500,203851000,16630,16630,16630,16630,0
20230711,162400,203851000,16630,16630,16630,16630,0
20230711,162300,203851000,16630,16630,16630,16630,0
20230711,162200,203851000,16630,16630,16630,16630,0
20230711,162100,203851000,16630,16630,16630,16630,0
20230711,162000,203851000,16630,16630,16630,16630,0
20230711,161900,203851000,16630,16630,16630,16630,0
20230711,161800,203851000,16630,16630,16630,16630,0
20230711,161700,203851000,16630,16630,16630,16630,0
20230711,161600,203851000,16630,16630,16630,16630,0
20230711,161500,203851000,16630,16630,16630,16630,0
20230711,161400,203851000,16630,16630,16630,16630,0
20230711,161300,203851000,16630,16630,16630,16630,0
20230711,161200,203851000,16630,16630,16630,16630,0
20230711,161100,203851000,16630,16630,16630,16630,0
20230711,161000,203851000,16630,16630,16630,16630,0
20230711,160900,203851000,16630,16630,16630,16630,172
20230711,160800,203851000,16630,16630,16630,16630,0
20230711,160700,203851000,16630,16630,16630,16630,0
20230711,160600,203851000,16630,16630,16630,16630,0
20230711,160500,203851000,16630,16630,16630,16630,0
20230711,160400,203851000,16630,16630,16630,16630,0
20230711,160300,203851000,16630,16630,16630,16630,0
20230711,160200,203851000,16630,16630,16630,16630,0
20230711,160100,203851000,16630,16630,16630,16630,0
20230711,160000,203851000,16630,16630,16630,16630,0
20230711,155900,203851000,16630,16630,16630,16630,0
20230711,155800,203851000,16630,16630,16630,16630,0
20230711,155700,203851000,16630,16630,16630,16630,0
20230711,155600,203851000,16630,16630,16630,16630,0
20230711,155500,203851000,16630,16630,16630,16630,0
20230711,155400,203851000,16630,16630,16630,16630,0
20230711,155300,203851000,16630,16630,16630,16630,0
20230711,155200,203851000,16630,16630,16630,16630,0
20230711,155100,203851000,16630,16630,16630,16630,0
20230711,155000,203851000,16630,16630,16630,16630,0
20230711,154900,203851000,16630,16630,16630,16630,0
20230711,154800,203851000,16630,16630,16630,16630,0
20230711,154700,203851000,16630,16630,16630,16630,0
20230711,154600,203851000,16630,16630,16630,16630,0
20230711,154500,203851000,16630,16630,16630,16630,0
20230711,154400,203851000,16630,16630,16630,16630,0
20230711,154300,203851000,16630,16630,16630,16630,0
20230711,154200,203851000,16630,16630,16630,16630,0
20230711,154100,203851000,16630,16630,16630,16630,0
20230711,154000,203851000,16630,16630,16630,16630,0
20230711,153900,203851000,16630,16630,16630,16630,172
20230711,153800,203851000,16630,16630,16630,16630,0
20230711,153700,203851000,16630,16630,16630,16630,0
20230711,153600,203851000,16630,16630,16630,16630,0
20230711,153500,203851000,16630,16630,16630,16630,0
20230711,153400,203851000,16630,16630,16630,16630,0
20230711,153300,203851000,16630,16630,16630,16630,0
20230711,153200,203851000,16630,16630,16630,16630,0
20230711,153100,203851000,16630,16630,16630,16630,0
20230711,153000,203851000,16630,16630,16630,16630,172
20230711,152900,200990640,16660,16660,16660,16660,0
20230711,152800,200990640,16660,16660,16660,16660,0
20230711,152700,200990640,16660,16660,16660,16660,0
20230711,152600,200990640,16660,16660,16660,16660,0
20230711,152500,200990640,16660,16660,16660,16660,0
20230711,152400,200990640,16660,16660,16660,16660,0
20230711,152300,200990640,16660,16660,16660,16660,0
20230711,152200,200990640,16660,16660,16660,16660,0
20230711,152100,200990640,16660,16660,16660,16660,0
20230711,152000,200990640,16660,16660,16660,16660,0
20230711,151900,200990640,16660,16660,16660,16660,1
20230711,151800,200973980,16670,16670,16670,16670,1
20230711,151700,200957310,16670,16670,16670,16670,2
20230711,151600,200923970,16660,16660,16660,16660,6
20230711,151500,200824010,16660,16620,16660,16620,70
20230711,151400,199660530,16620,16580,16670,16570,252
20230711,151300,195473100,16620,16620,16620,16620,0
20230711,151200,195473100,16620,16620,16620,16620,5
20230711,151100,195390000,16630,16630,16630,16630,5
20230711,151000,195306850,16520,16520,16540,16520,582
20230711,150900,185685090,16530,16600,16600,16530,792
20230711,150800,172563890,16620,16620,16620,16620,0
20230711,150700,172563890,16620,16620,16620,16620,0
20230711,150600,172563890,16620,16620,16620,16620,1
20230711,150500,172547270,16610,16610,16610,16610,0
20230711,150400,172547270,16610,16610,16610,16610,0
20230711,150300,172547270,16610,16610,16610,16610,0
20230711,150200,172547270,16610,16610,16610,16610,0
20230711,150100,172547270,16610,16610,16610,16610,1
20230711,150000,172530660,16620,16620,16620,16620,1
20230711,145900,172514040,16600,16600,16600,16600,0
20230711,145800,172514040,16600,16600,16600,16600,0
20230711,145700,172514040,16600,16600,16600,16600,0
20230711,145600,172514040,16600,16600,16600,16600,0
20230711,145500,172514040,16600,16600,16600,16600,0
20230711,145400,172514040,16600,16600,16600,16600,0
20230711,145300,172514040,16600,16600,16600,16600,0
20230711,145200,172514040,16600,16600,16600,16600,0
20230711,145100,172514040,16600,16600,16600,16600,0
20230711,145000,172514040,16600,16600,16600,16600,0
20230711,144900,172514040,16600,16600,16600,16600,1
20230711,144800,172497440,16600,16600,16600,16600,0
20230711,144700,172497440,16600,16600,16600,16600,0
20230711,144600,172497440,16600,16600,16600,16600,0
20230711,144500,172497440,16600,16600,16600,16600,0
20230711,144400,172497440,16600,16600,16600,16600,0
20230711,144300,172497440,16600,16600,16600,16600,0
20230711,144200,172497440,16600,16600,16600,16600,0
20230711,144100,172497440,16600,16600,16600,16600,0
20230711,144000,172497440,16600,16600,16600,16600,24
20230711,143900,172099040,16600,16600,16600,16600,2
20230711,143800,172065840,16580,16600,16600,16580,7
20230711,143700,171949740,16600,16590,16600,16590,184
20230711,143600,168895360,16580,16580,16580,16580,7
20230711,143500,168779300,16580,16580,16580,16580,1
20230711,143400,168762720,16600,16600,16600,16600,1
20230711,143300,168746120,16600,16600,16600,16600,3
20230711,143200,168696320,16600,16600,16600,16600,0
20230711,143100,168696320,16600,16600,16600,16600,0
20230711,143000,168696320,16600,16600,16600,16600,0
20230711,142900,168696320,16600,16600,16600,16600,0
20230711,142800,168696320,16600,16600,16600,16600,78
20230711,142700,167401520,16590,16590,16590,16590,0
20230711,142600,167401520,16590,16590,16590,16590,0
20230711,142500,167401520,16590,16590,16590,16590,0
20230711,142400,167401520,16590,16590,16590,16590,0
20230711,142300,167401520,16590,16590,16590,16590,0
20230711,142200,167401520,16590,16590,16590,16590,0
20230711,142100,167401520,16590,16590,16590,16590,0
20230711,142000,167401520,16590,16590,16590,16590,0
20230711,141900,167401520,16590,16590,16590,16590,0
20230711,141800,167401520,16590,16590,16590,16590,0
20230711,141700,167401520,16590,16570,16590,16570,4
20230711,141600,167335190,16580,16580,16580,16580,0
20230711,141500,167335190,16580,16570,16590,16570,11
20230711,141400,167152850,16570,16620,16620,16570,192
20230711,141300,163966660,16610,16610,16610,16610,0
20230711,141200,163966660,16610,16610,16610,16610,0
20230711,141100,163966660,16610,16610,16610,16610,0
20230711,141000,163966660,16610,16610,16610,16610,0
20230711,140900,163966660,16610,16610,16610,16610,0
20230711,140800,163966660,16610,16610,16610,16610,0
20230711,140700,163966660,16610,16610,16610,16610,0
20230711,140600,163966660,16610,16610,16610,16610,0
20230711,140500,163966660,16610,16610,16610,16610,1
20230711,140400,163950050,16540,16540,16540,16540,0
20230711,140300,163950050,16540,16540,16540,16540,0
20230711,140200,163950050,16540,16540,16540,16540,0
20230711,140100,163950050,16540,16540,16540,16540,0
20230711,140000,163950050,16540,16540,16540,16540,307
20230711,135900,158872270,16540,16540,16540,16540,2
20230711,135800,158839190,16520,16500,16520,16500,238
20230711,135700,154911710,16490,16470,16490,16470,448
20230711,135600,147530340,16470,16470,16470,16470,3
20230711,135500,147480930,16470,16470,16470,16470,10
20230711,135400,147316230,16460,16460,16460,16460,19
20230711,135300,147003490,16460,16470,16470,16460,52
20230711,135200,146147550,16470,16470,16470,16470,141
20230711,135100,143825280,16470,16470,16470,16470,0
20230711,135000,143825280,16470,16480,16480,16470,30
20230711,134900,143331130,16490,16490,16490,16490,0
20230711,134800,143331130,16490,16490,16490,16490,1
20230711,134700,143314640,16490,16490,16490,16490,1
20230711,134600,143298150,16490,16500,16500,16490,156
20230711,134500,140724170,16510,16510,16510,16510,0
20230711,134400,140724170,16510,16610,16610,16510,1052
20230711,134300,123272400,16620,16630,16630,16620,301
20230711,134200,118268090,16630,16630,16630,16630,6
20230711,134100,118168310,16640,16640,16640,16640,0
20230711,134000,118168310,16640,16640,16640,16640,0
20230711,133900,118168310,16640,16640,16640,16640,15
20230711,133800,117918710,16630,16630,16630,16630,0
20230711,133700,117918710,16630,16630,16630,16630,14
20230711,133600,117685890,16650,16630,16650,16630,130
20230711,133500,115521990,16630,16630,16630,16630,0
20230711,133400,115521990,16630,16630,16630,16630,1
20230711,133300,115505360,16630,16630,16630,16630,0
20230711,133200,115505360,16630,16630,16630,16630,0
20230711,133100,115505360,16630,16630,16630,16630,120
20230711,133000,113509760,16640,16640,16640,16640,0
20230711,132900,113509760,16640,16640,16640,16640,2
20230711,132800,113476480,16670,16670,16670,16670,0
20230711,132700,113476480,16670,16670,16670,16670,1
20230711,132600,113459810,16670,16670,16670,16670,0
20230711,132500,113459810,16670,16670,16670,16670,0
20230711,132400,113459810,16670,16670,16670,16670,1
20230711,132300,113443140,16640,16640,16640,16640,0
20230711,132200,113443140,16640,16640,16640,16640,0
20230711,132100,113443140,16640,16640,16640,16640,0
20230711,132000,113443140,16640,16640,16640,16640,0
20230711,131900,113443140,16640,16630,16640,16630,11
20230711,131800,113260150,16630,16630,16630,16630,0
20230711,131700,113260150,16630,16630,16630,16630,0
20230711,131600,113260150,16630,16630,16630,16630,0
20230711,131500,113260150,16630,16630,16630,16630,20
20230711,131400,112927550,16640,16640,16640,16640,0
20230711,131300,112927550,16640,16640,16640,16640,30
20230711,131200,112428350,16640,16640,16640,16640,0
20230711,131100,112428350,16640,16640,16640,16640,0
20230711,131000,112428350,16640,16640,16640,16640,0
20230711,130900,112428350,16640,16630,16640,16630,155
20230711,130800,109849400,16620,16620,16620,16620,98
20230711,130700,108220640,16630,16630,16630,16630,2
20230711,130600,108187380,16630,16630,16630,16630,0
20230711,130500,108187380,16630,16630,16630,16630,0
20230711,130400,108187380,16630,16630,16630,16630,0
20230711,130300,108187380,16630,16630,16630,16630,0
20230711,130200,108187380,16630,16630,16630,16630,0
20230711,130100,108187380,16630,16630,16630,16630,0
20230711,130000,108187380,16630,16630,16630,16630,0
20230711,125900,108187380,16630,16630,16630,16630,0
20230711,125800,108187380,16630,16630,16630,16630,0
20230711,125700,108187380,16630,16630,16630,16630,20
20230711,125600,107854780,16610,16610,16610,16610,0
20230711,125500,107854780,16610,16610,16610,16610,0
20230711,125400,107854780,16610,16610,16610,16610,0
20230711,125300,107854780,16610,16610,16610,16610,24
20230711,125200,107456140,16610,16610,16610,16610,0
20230711,125100,107456140,16610,16610,16610,16610,5
20230711,125000,107373090,16630,16630,16630,16630,0
20230711,124900,107373090,16630,16630,16630,16630,1
20230711,124800,107356460,16610,16640,16640,16610,145
20230711,124700,104945300,16640,16640,16640,16640,9
20230711,124600,104795540,16640,16640,16640,16640,0
20230711,124500,104795540,16640,16640,16640,16640,0
20230711,124400,104795540,16640,16640,16640,16640,0
20230711,124300,104795540,16640,16640,16640,16640,0
20230711,124200,104795540,16640,16640,16640,16640,135
20230711,124100,102549140,16640,16640,16640,16640,0
20230711,124000,102549140,16640,16640,16640,16640,0
20230711,123900,102549140,16640,16640,16640,16640,0
20230711,123800,102549140,16640,16640,16640,16640,0
20230711,123700,102549140,16640,16640,16640,16640,17
20230711,123600,102266260,16650,16650,16650,16650,0
20230711,123500,102266260,16650,16650,16650,16650,0
20230711,123400,102266260,16650,16650,16650,16650,0
20230711,123300,102266260,16650,16650,16650,16650,4
20230711,123200,102199660,16640,16640,16640,16640,120
20230711,123100,100202860,16640,16640,16640,16640,0
20230711,123000,100202860,16640,16640,16640,16640,0
20230711,122900,100202860,16640,16640,16640,16640,3
20230711,122800,100152940,16640,16640,16640,16640,0
20230711,122700,100152940,16640,16640,16640,16640,0
20230711,122600,100152940,16640,16640,16640,16640,0
20230711,122500,100152940,16640,16640,16640,16640,0
20230711,122400,100152940,16640,16640,16640,16640,0
20230711,122300,100152940,16640,16640,16640,16640,0
20230711,122200,100152940,16640,16640,16640,16640,0
20230711,122100,100152940,16640,16640,16640,16640,0
20230711,122000,100152940,16640,16640,16640,16640,0
20230711,121900,100152940,16640,16640,16640,16640,0
20230711,121800,100152940,16640,16640,16640,16640,0
20230711,121700,100152940,16640,16640,16640,16640,1
20230711,121600,100136300,16640,16640,16640,16640,0
20230711,121500,100136300,16640,16640,16640,16640,0
20230711,121400,100136300,16640,16640,16640,16640,0
20230711,121300,100136300,16640,16640,16640,16640,0
20230711,121200,100136300,16640,16640,16640,16640,1
20230711,121100,100119660,16660,16640,16660,16640,2
20230711,121000,100086360,16640,16640,16640,16640,32
20230711,120900,99553880,16640,16640,16640,16640,16
20230711,120800,99287640,16640,16640,16640,16640,8
20230711,120700,99154520,16640,16640,16640,16640,9
20230711,120600,99004760,16640,16640,16640,16640,8
20230711,120500,98871640,16640,16660,16660,16640,231
20230711,120400,95025350,16660,16660,16660,16660,2
20230711,120300,94992030,16660,16670,16670,16660,62
20230711,120200,93958510,16670,16670,16670,16670,0
20230711,120100,93958510,16670,16670,16670,16670,0
20230711,120000,93958510,16670,16670,16670,16670,0
20230711,115900,93958510,16670,16670,16670,16670,0
20230711,115800,93958510,16670,16670,16670,16670,0
20230711,115700,93958510,16670,16670,16670,16670,0
20230711,115600,93958510,16670,16670,16670,16670,2
20230711,115500,93925170,16660,16660,16660,16660,0
20230711,115400,93925170,16660,16660,16660,16660,0
20230711,115300,93925170,16660,16660,16660,16660,0
20230711,115200,93925170,16660,16660,16660,16660,0
20230711,115100,93925170,16660,16660,16660,16660,0
20230711,115000,93925170,16660,16660,16660,16660,0
20230711,114900,93925170,16660,16660,16660,16660,0
20230711,114800,93925170,16660,16660,16660,16660,0
20230711,114700,93925170,16660,16660,16660,16660,0
20230711,114600,93925170,16660,16660,16660,16660,0
20230711,114500,93925170,16660,16660,16660,16660,0
20230711,114400,93925170,16660,16660,16660,16660,0
20230711,114300,93925170,16660,16660,16660,16660,0
20230711,114200,93925170,16660,16660,16660,16660,0
20230711,114100,93925170,16660,16660,16660,16660,0
20230711,114000,93925170,16660,16660,16660,16660,0
20230711,113900,93925170,16660,16660,16660,16660,0
20230711,113800,93925170,16660,16660,16660,16660,0
20230711,113700,93925170,16660,16660,16660,16660,0
20230711,113600,93925170,16660,16660,16660,16660,0
20230711,113500,93925170,16660,16660,16660,16660,0
20230711,113400,93925170,16660,16660,16660,16660,0
20230711,113300,93925170,16660,16660,16660,16660,1
20230711,113200,93908510,16640,16640,16640,16640,0
20230711,113100,93908510,16640,16640,16640,16640,0
20230711,113000,93908510,16640,16640,16640,16640,0
20230711,112900,93908510,16640,16640,16640,16640,0
20230711,112800,93908510,16640,16640,16640,16640,0
20230711,112700,93908510,16640,16640,16640,16640,1
20230711,112600,93891870,16650,16650,16650,16650,0
20230711,112500,93891870,16650,16650,16650,16650,1
20230711,112400,93875220,16650,16650,16650,16650,0
20230711,112300,93875220,16650,16650,16650,16650,0
20230711,112200,93875220,16650,16650,16650,16650,0
20230711,112100,93875220,16650,16650,16650,16650,0
20230711,112000,93875220,16650,16650,16650,16650,4
20230711,111900,93808620,16650,16650,16650,16650,2
20230711,111800,93775320,16650,16640,16650,16640,379
20230711,111700,87465490,16640,16640,16640,16640,6
20230711,111600,87365650,16640,16640,16640,16640,8
20230711,111500,87232530,16640,16670,16670,16640,11
20230711,111400,87049190,16680,16680,16680,16680,0
20230711,111300,87049190,16680,16680,16680,16680,0
20230711,111200,87049190,16680,16690,16830,16680,441
20230711,111100,79627870,16690,16690,16690,16690,0
20230711,111000,79627870,16690,16690,16690,16690,0
20230711,110900,79627870,16690,16690,16690,16690,5
20230711,110800,79544420,16690,16690,16690,16690,3
20230711,110700,79494350,16700,16700,16700,16700,0
20230711,110600,79494350,16700,16700,16700,16700,0
20230711,110500,79494350,16700,16700,16700,16700,0
20230711,110400,79494350,16700,16700,16700,16700,1
20230711,110300,79477650,16690,16690,16690,16690,0
20230711,110200,79477650,16690,16690,16690,16690,0
20230711,110100,79477650,16690,16690,16690,16690,5
20230711,110000,79394200,16690,16690,16690,16690,0
20230711,105900,79394200,16690,16690,16690,16690,4
20230711,105800,79327440,16690,16690,16690,16690,4
20230711,105700,79260680,16690,16730,16730,16690,116
20230711,105600,77321790,16740,16740,16740,16740,4
20230711,105500,77254830,16740,16740,16750,16740,4
20230711,105400,77187860,16740,16750,16750,16740,63
20230711,105300,76132680,16750,16750,16750,16750,1
20230711,105200,76115930,16760,16760,16760,16760,1
20230711,105100,76099170,16760,16760,16760,16760,42
20230711,105000,75395250,16760,16760,16760,16760,0
20230711,104900,75395250,16760,16760,16760,16760,3
20230711,104800,75344970,16780,16780,16780,16780,0
20230711,104700,75344970,16780,16780,16780,16780,0
20230711,104600,75344970,16780,16780,16780,16780,18
20230711,104500,75042930,16790,16790,16790,16790,0
20230711,104400,75042930,16790,16790,16790,16790,5
20230711,104300,74958980,16790,16790,16790,16790,0
20230711,104200,74958980,16790,16790,16790,16790,0
20230711,104100,74958980,16790,16790,16790,16790,0
20230711,104000,74958980,16790,16790,16790,16790,0
20230711,103900,74958980,16790,16790,16790,16790,6
20230711,103800,74858240,16810,16810,16810,16810,0
20230711,103700,74858240,16810,16810,16810,16810,0
20230711,103600,74858240,16810,16810,16810,16810,0
20230711,103500,74858240,16810,16810,16810,16810,1
20230711,103400,74841430,16810,16810,16810,16810,5
20230711,103300,74757380,16810,16920,16920,16810,275
20230711,103200,70107240,16830,16790,16830,16790,286
20230711,103100,65302750,16790,16790,16790,16790,163
20230711,103000,62565980,16790,16790,16790,16790,7
20230711,102900,62448450,16800,16830,16830,16800,10
20230711,102800,62280340,16840,16850,16850,16840,45
20230711,102700,61522530,16860,16960,16960,16860,356
20230711,102600,55496320,16990,16990,16990,16990,5
20230711,102500,55411370,17030,17030,17030,17030,0
20230711,102400,55411370,17030,17030,17030,17030,0
20230711,102300,55411370,17030,17030,17030,17030,0
20230711,102200,55411370,17030,17050,17050,17030,951
20230711,102100,39206820,17060,17100,17100,17060,718
20230711,102000,26937700,17100,17100,17100,17100,55
20230711,101900,25997200,17100,17100,17100,17100,87
20230711,101800,24509500,17100,17100,17100,17100,213
20230711,101700,20867200,17100,17100,17100,17100,208
20230711,101600,17310400,17100,17090,17100,17090,92
20230711,101500,15737290,17060,17070,17070,17060,30
20230711,101400,15225250,17100,17100,17100,17100,0
20230711,101300,15225250,17100,17100,17100,17100,18
20230711,101200,14917450,17100,17100,17100,17100,0
20230711,101100,14917450,17100,17100,17100,17100,1
20230711,101000,14900350,17100,17100,17100,17100,0
20230711,100900,14900350,17100,17100,17100,17100,0
20230711,100800,14900350,17100,17100,17100,17100,0
20230711,100700,14900350,17100,17100,17100,17100,0
20230711,100600,14900350,17100,17100,17100,17100,0
20230711,100500,14900350,17100,17100,17100,17100,0
20230711,100400,14900350,17100,17100,17100,17100,0
20230711,100300,14900350,17100,17100,17100,17100,0
20230711,100200,14900350,17100,17100,17100,17100,0
20230711,100100,14900350,17100,17100,17100,17100,0
20230711,100000,14900350,17100,17100,17100,17100,1
20230711,095900,14883250,17110,17110,17110,17110,0
20230711,095800,14883250,17110,17110,17110,17110,0
20230711,095700,14883250,17110,17100,17110,17100,5
20230711,095600,14797740,17070,17070,17070,17070,0
20230711,095500,14797740,17070,17070,17070,17070,0
20230711,095400,14797740,17070,17070,17070,17070,0
20230711,095300,14797740,17070,17070,17070,17070,0
20230711,095200,14797740,17070,17070,17070,17070,1
20230711,095100,14780670,17070,17070,17070,17070,0
20230711,095000,14780670,17070,17070,17070,17070,0
20230711,094900,14780670,17070,17070,17070,17070,0
20230711,094800,14780670,17070,17070,17070,17070,0
20230711,094700,14780670,17070,17070,17070,17070,6
20230711,094600,14678250,17070,17070,17070,17070,2
20230711,094500,14644110,17110,17110,17110,17110,0
20230711,094400,14644110,17110,17110,17110,17110,0
20230711,094300,14644110,17110,17110,17110,17110,3
20230711,094200,14592780,17060,17060,17060,17060,0
20230711,094100,14592780,17060,17060,17060,17060,34
20230711,094000,14012740,17050,17050,17050,17050,0
20230711,093900,14012740,17050,17060,17060,17050,40
20230711,093800,13330640,17060,17060,17060,17060,1
20230711,093700,13313580,17060,17060,17060,17060,1
20230711,093600,13296520,17050,17050,17050,17050,16
20230711,093500,13023720,17050,17050,17050,17050,0
20230711,093400,13023720,17050,17050,17050,17050,0
20230711,093300,13023720,17050,17050,17050,17050,0
20230711,093200,13023720,17050,17050,17050,17050,4
20230711,093100,12955520,17060,17070,17070,17060,92
20230711,093000,11385120,17070,17070,17070,17070,21
20230711,092900,11026650,17070,17070,17070,17070,0
20230711,092800,11026650,17070,17070,17070,17070,1
20230711,092700,11009580,17120,17120,17120,17120,102
20230711,092600,9263340,17120,17120,17120,17120,3
20230711,092500,9211980,17180,17180,17180,17180,0
20230711,092400,9211980,17180,17180,17180,17180,0
20230711,092300,9211980,17180,17180,17180,17180,0
20230711,092200,9211980,17180,17180,17180,17180,3
20230711,092100,9160440,17180,17180,17180,17180,9
20230711,092000,9005820,17230,17230,17230,17230,0
20230711,091900,9005820,17230,17230,17230,17230,0
20230711,091800,9005820,17230,17230,17230,17230,0
20230711,091700,9005820,17230,17230,17230,17230,0
20230711,091600,9005820,17230,17230,17230,17230,0
20230711,091500,9005820,17230,17230,17230,17230,0
20230711,091400,9005820,17230,17230,17230,17230,0
20230711,091300,9005820,17230,17230,17230,17230,1
20230711,091200,8988590,17250,17250,17250,17250,1
20230711,091100,8971340,17250,17260,17260,17250,2
20230711,091000,8936830,17060,17070,17070,17060,125
20230711,090900,6803130,17300,17300,17300,17300,1
20230711,090800,6785830,17330,17330,17330,17330,0
20230711,090700,6785830,17330,17330,17330,17330,0
20230711,090600,6785830,17330,17330,17330,17330,0
20230711,090500,6785830,17330,17330,17330,17330,0
20230711,090400,6785830,17330,17300,17330,17300,381
20230711,090300,190800,17300,17300,17300,17300,1
20230711,090200,173500,17350,17350,17350,17350,0
20230711,090100,173500,17350,17350,17350,17350,0
20230711,090000,173500,17350,17350,17350,17350,10