KissMeData/200780/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201400,64408510,6400,6400,6400,6400,468
20230711,201300,64408510,6400,6400,6400,6400,0
20230711,201200,64408510,6400,6400,6400,6400,0
20230711,201100,64408510,6400,6400,6400,6400,0
20230711,201000,64408510,6400,6400,6400,6400,0
20230711,200900,64408510,6400,6400,6400,6400,0
20230711,200800,64408510,6400,6400,6400,6400,0
20230711,200700,64408510,6400,6400,6400,6400,0
20230711,200600,64408510,6400,6400,6400,6400,0
20230711,200500,64408510,6400,6400,6400,6400,0
20230711,200400,64408510,6400,6400,6400,6400,0
20230711,200300,64408510,6400,6400,6400,6400,0
20230711,200200,64408510,6400,6400,6400,6400,0
20230711,200100,64408510,6400,6400,6400,6400,0
20230711,200000,64408510,6400,6400,6400,6400,0
20230711,195900,64408510,6400,6400,6400,6400,0
20230711,195800,64408510,6400,6400,6400,6400,0
20230711,195700,64408510,6400,6400,6400,6400,0
20230711,195600,64408510,6400,6400,6400,6400,0
20230711,195500,64408510,6400,6400,6400,6400,0
20230711,195400,64408510,6400,6400,6400,6400,0
20230711,195300,64408510,6400,6400,6400,6400,0
20230711,195200,64408510,6400,6400,6400,6400,0
20230711,195100,64408510,6400,6400,6400,6400,0
20230711,195000,64408510,6400,6400,6400,6400,0
20230711,194900,64408510,6400,6400,6400,6400,0
20230711,194800,64408510,6400,6400,6400,6400,0
20230711,194700,64408510,6400,6400,6400,6400,0
20230711,194600,64408510,6400,6400,6400,6400,0
20230711,194500,64408510,6400,6400,6400,6400,0
20230711,194400,64408510,6400,6400,6400,6400,468
20230711,194300,64408510,6400,6400,6400,6400,0
20230711,194200,64408510,6400,6400,6400,6400,0
20230711,194100,64408510,6400,6400,6400,6400,0
20230711,194000,64408510,6400,6400,6400,6400,0
20230711,193900,64408510,6400,6400,6400,6400,0
20230711,193800,64408510,6400,6400,6400,6400,0
20230711,193700,64408510,6400,6400,6400,6400,0
20230711,193600,64408510,6400,6400,6400,6400,0
20230711,193500,64408510,6400,6400,6400,6400,0
20230711,193400,64408510,6400,6400,6400,6400,0
20230711,193300,64408510,6400,6400,6400,6400,0
20230711,193200,64408510,6400,6400,6400,6400,0
20230711,193100,64408510,6400,6400,6400,6400,0
20230711,193000,64408510,6400,6400,6400,6400,0
20230711,192900,64408510,6400,6400,6400,6400,0
20230711,192800,64408510,6400,6400,6400,6400,0
20230711,192700,64408510,6400,6400,6400,6400,0
20230711,192600,64408510,6400,6400,6400,6400,0
20230711,192500,64408510,6400,6400,6400,6400,0
20230711,192400,64408510,6400,6400,6400,6400,0
20230711,192300,64408510,6400,6400,6400,6400,0
20230711,192200,64408510,6400,6400,6400,6400,0
20230711,192100,64408510,6400,6400,6400,6400,0
20230711,192000,64408510,6400,6400,6400,6400,0
20230711,191900,64408510,6400,6400,6400,6400,0
20230711,191800,64408510,6400,6400,6400,6400,0
20230711,191700,64408510,6400,6400,6400,6400,0
20230711,191600,64408510,6400,6400,6400,6400,0
20230711,191500,64408510,6400,6400,6400,6400,0
20230711,191400,64408510,6400,6400,6400,6400,468
20230711,191300,64408510,6400,6400,6400,6400,0
20230711,191200,64408510,6400,6400,6400,6400,0
20230711,191100,64408510,6400,6400,6400,6400,0
20230711,191000,64408510,6400,6400,6400,6400,0
20230711,190900,64408510,6400,6400,6400,6400,0
20230711,190800,64408510,6400,6400,6400,6400,0
20230711,190700,64408510,6400,6400,6400,6400,0
20230711,190600,64408510,6400,6400,6400,6400,0
20230711,190500,64408510,6400,6400,6400,6400,0
20230711,190400,64408510,6400,6400,6400,6400,0
20230711,190300,64408510,6400,6400,6400,6400,0
20230711,190200,64408510,6400,6400,6400,6400,0
20230711,190100,64408510,6400,6400,6400,6400,0
20230711,190000,64408510,6400,6400,6400,6400,0
20230711,185900,64408510,6400,6400,6400,6400,0
20230711,185800,64408510,6400,6400,6400,6400,0
20230711,185700,64408510,6400,6400,6400,6400,0
20230711,185600,64408510,6400,6400,6400,6400,0
20230711,185500,64408510,6400,6400,6400,6400,0
20230711,185400,64408510,6400,6400,6400,6400,0
20230711,185300,64408510,6400,6400,6400,6400,0
20230711,185200,64408510,6400,6400,6400,6400,0
20230711,185100,64408510,6400,6400,6400,6400,0
20230711,185000,64408510,6400,6400,6400,6400,0
20230711,184900,64408510,6400,6400,6400,6400,0
20230711,184800,64408510,6400,6400,6400,6400,0
20230711,184700,64408510,6400,6400,6400,6400,0
20230711,184600,64408510,6400,6400,6400,6400,0
20230711,184500,64408510,6400,6400,6400,6400,0
20230711,184400,64408510,6400,6400,6400,6400,468
20230711,184300,64408510,6400,6400,6400,6400,0
20230711,184200,64408510,6400,6400,6400,6400,0
20230711,184100,64408510,6400,6400,6400,6400,0
20230711,184000,64408510,6400,6400,6400,6400,0
20230711,183900,64408510,6400,6400,6400,6400,0
20230711,183800,64408510,6400,6400,6400,6400,0
20230711,183700,64408510,6400,6400,6400,6400,0
20230711,183600,64408510,6400,6400,6400,6400,0
20230711,183500,64408510,6400,6400,6400,6400,0
20230711,183400,64408510,6400,6400,6400,6400,0
20230711,183300,64408510,6400,6400,6400,6400,0
20230711,183200,64408510,6400,6400,6400,6400,0
20230711,183100,64408510,6400,6400,6400,6400,0
20230711,183000,64408510,6400,6400,6400,6400,0
20230711,182900,64408510,6400,6400,6400,6400,0
20230711,182800,64408510,6400,6400,6400,6400,0
20230711,182700,64408510,6400,6400,6400,6400,0
20230711,182600,64408510,6400,6400,6400,6400,0
20230711,182500,64408510,6400,6400,6400,6400,0
20230711,182400,64408510,6400,6400,6400,6400,0
20230711,182300,64408510,6400,6400,6400,6400,0
20230711,182200,64408510,6400,6400,6400,6400,0
20230711,182100,64408510,6400,6400,6400,6400,0
20230711,182000,64408510,6400,6400,6400,6400,0
20230711,181900,64408510,6400,6400,6400,6400,0
20230711,181800,64408510,6400,6400,6400,6400,0
20230711,181700,64408510,6400,6400,6400,6400,0
20230711,181600,64408510,6400,6400,6400,6400,0
20230711,181500,64408510,6400,6400,6400,6400,0
20230711,181400,64408510,6400,6400,6400,6400,468
20230711,181300,64408510,6400,6400,6400,6400,0
20230711,181200,64408510,6400,6400,6400,6400,0
20230711,181100,64408510,6400,6400,6400,6400,0
20230711,181000,64408510,6400,6400,6400,6400,0
20230711,180900,64408510,6400,6400,6400,6400,0
20230711,180800,64408510,6400,6400,6400,6400,0
20230711,180700,64408510,6400,6400,6400,6400,0
20230711,180600,64408510,6400,6400,6400,6400,0
20230711,180500,64408510,6400,6400,6400,6400,0
20230711,180400,64408510,6400,6400,6400,6400,0
20230711,180300,64408510,6400,6400,6400,6400,0
20230711,180200,64408510,6400,6400,6400,6400,0
20230711,180100,64408510,6400,6400,6400,6400,0
20230711,180000,64408510,6400,6400,6400,6400,0
20230711,175900,64408510,6400,6400,6400,6400,0
20230711,175800,64408510,6400,6400,6400,6400,0
20230711,175700,64408510,6400,6400,6400,6400,0
20230711,175600,64408510,6400,6400,6400,6400,0
20230711,175500,64408510,6400,6400,6400,6400,0
20230711,175400,64408510,6400,6400,6400,6400,0
20230711,175300,64408510,6400,6400,6400,6400,0
20230711,175200,64408510,6400,6400,6400,6400,0
20230711,175100,64408510,6400,6400,6400,6400,0
20230711,175000,64408510,6400,6400,6400,6400,0
20230711,174900,64408510,6400,6400,6400,6400,0
20230711,174800,64408510,6400,6400,6400,6400,0
20230711,174700,64408510,6400,6400,6400,6400,0
20230711,174600,64408510,6400,6400,6400,6400,0
20230711,174500,64408510,6400,6400,6400,6400,0
20230711,174400,64408510,6400,6400,6400,6400,468
20230711,174300,64408510,6400,6400,6400,6400,0
20230711,174200,64408510,6400,6400,6400,6400,0
20230711,174100,64408510,6400,6400,6400,6400,0
20230711,174000,64408510,6400,6400,6400,6400,0
20230711,173900,64408510,6400,6400,6400,6400,0
20230711,173800,64408510,6400,6400,6400,6400,0
20230711,173700,64408510,6400,6400,6400,6400,0
20230711,173600,64408510,6400,6400,6400,6400,0
20230711,173500,64408510,6400,6400,6400,6400,0
20230711,173400,64408510,6400,6400,6400,6400,0
20230711,173300,64408510,6400,6400,6400,6400,0
20230711,173200,64408510,6400,6400,6400,6400,0
20230711,173100,64408510,6400,6400,6400,6400,0
20230711,173000,64408510,6400,6400,6400,6400,0
20230711,172900,64408510,6400,6400,6400,6400,0
20230711,172800,64408510,6400,6400,6400,6400,0
20230711,172700,64408510,6400,6400,6400,6400,0
20230711,172600,64408510,6400,6400,6400,6400,0
20230711,172500,64408510,6400,6400,6400,6400,0
20230711,172400,64408510,6400,6400,6400,6400,0
20230711,172300,64408510,6400,6400,6400,6400,0
20230711,172200,64408510,6400,6400,6400,6400,0
20230711,172100,64408510,6400,6400,6400,6400,0
20230711,172000,64408510,6400,6400,6400,6400,0
20230711,171900,64408510,6400,6400,6400,6400,0
20230711,171800,64408510,6400,6400,6400,6400,0
20230711,171700,64408510,6400,6400,6400,6400,0
20230711,171600,64408510,6400,6400,6400,6400,0
20230711,171500,64408510,6400,6400,6400,6400,0
20230711,171400,64408510,6400,6400,6400,6400,468
20230711,171300,64408510,6400,6400,6400,6400,0
20230711,171200,64408510,6400,6400,6400,6400,0
20230711,171100,64408510,6400,6400,6400,6400,0
20230711,171000,64408510,6400,6400,6400,6400,0
20230711,170900,64408510,6400,6400,6400,6400,0
20230711,170800,64408510,6400,6400,6400,6400,0
20230711,170700,64408510,6400,6400,6400,6400,0
20230711,170600,64408510,6400,6400,6400,6400,0
20230711,170500,64408510,6400,6400,6400,6400,0
20230711,170400,64408510,6400,6400,6400,6400,0
20230711,170300,64408510,6400,6400,6400,6400,0
20230711,170200,64408510,6400,6400,6400,6400,0
20230711,170100,64408510,6400,6400,6400,6400,0
20230711,170000,64408510,6400,6400,6400,6400,0
20230711,165900,64408510,6400,6400,6400,6400,0
20230711,165800,64408510,6400,6400,6400,6400,0
20230711,165700,64408510,6400,6400,6400,6400,0
20230711,165600,64408510,6400,6400,6400,6400,0
20230711,165500,64408510,6400,6400,6400,6400,0
20230711,165400,64408510,6400,6400,6400,6400,0
20230711,165300,64408510,6400,6400,6400,6400,0
20230711,165200,64408510,6400,6400,6400,6400,0
20230711,165100,64408510,6400,6400,6400,6400,0
20230711,165000,64408510,6400,6400,6400,6400,0
20230711,164900,64408510,6400,6400,6400,6400,0
20230711,164800,64408510,6400,6400,6400,6400,0
20230711,164700,64408510,6400,6400,6400,6400,0
20230711,164600,64408510,6400,6400,6400,6400,0
20230711,164500,64408510,6400,6400,6400,6400,0
20230711,164400,64408510,6400,6400,6400,6400,468
20230711,164300,64408510,6400,6400,6400,6400,0
20230711,164200,64408510,6400,6400,6400,6400,0
20230711,164100,64408510,6400,6400,6400,6400,0
20230711,164000,64408510,6400,6400,6400,6400,0
20230711,163900,64408510,6400,6400,6400,6400,0
20230711,163800,64408510,6400,6400,6400,6400,0
20230711,163700,64408510,6400,6400,6400,6400,0
20230711,163600,64408510,6400,6400,6400,6400,0
20230711,163500,64408510,6400,6400,6400,6400,0
20230711,163400,64408510,6400,6400,6400,6400,0
20230711,163300,64408510,6400,6400,6400,6400,0
20230711,163200,64408510,6400,6400,6400,6400,0
20230711,163100,64408510,6400,6400,6400,6400,0
20230711,163000,64408510,6400,6400,6400,6400,0
20230711,162900,64408510,6400,6400,6400,6400,0
20230711,162800,64408510,6400,6400,6400,6400,0
20230711,162700,64408510,6400,6400,6400,6400,0
20230711,162600,64408510,6400,6400,6400,6400,0
20230711,162500,64408510,6400,6400,6400,6400,0
20230711,162400,64408510,6400,6400,6400,6400,0
20230711,162300,64408510,6400,6400,6400,6400,0
20230711,162200,64408510,6400,6400,6400,6400,0
20230711,162100,64408510,6400,6400,6400,6400,0
20230711,162000,64408510,6400,6400,6400,6400,0
20230711,161900,64408510,6400,6400,6400,6400,0
20230711,161800,64408510,6400,6400,6400,6400,0
20230711,161700,64408510,6400,6400,6400,6400,0
20230711,161600,64408510,6400,6400,6400,6400,0
20230711,161500,64408510,6400,6400,6400,6400,0
20230711,161400,64408510,6400,6400,6400,6400,468
20230711,161300,64408510,6400,6400,6400,6400,0
20230711,161200,64408510,6400,6400,6400,6400,0
20230711,161100,64408510,6400,6400,6400,6400,0
20230711,161000,64408510,6400,6400,6400,6400,0
20230711,160900,64408510,6400,6400,6400,6400,0
20230711,160800,64408510,6400,6400,6400,6400,0
20230711,160700,64408510,6400,6400,6400,6400,0
20230711,160600,64408510,6400,6400,6400,6400,0
20230711,160500,64408510,6400,6400,6400,6400,0
20230711,160400,64408510,6400,6400,6400,6400,0
20230711,160300,64408510,6400,6400,6400,6400,0
20230711,160200,64408510,6400,6400,6400,6400,0
20230711,160100,64408510,6400,6400,6400,6400,0
20230711,160000,64408510,6400,6400,6400,6400,0
20230711,155900,64408510,6400,6400,6400,6400,0
20230711,155800,64408510,6400,6400,6400,6400,0
20230711,155700,64408510,6400,6400,6400,6400,0
20230711,155600,64408510,6400,6400,6400,6400,0
20230711,155500,64408510,6400,6400,6400,6400,0
20230711,155400,64408510,6400,6400,6400,6400,0
20230711,155300,64408510,6400,6400,6400,6400,0
20230711,155200,64408510,6400,6400,6400,6400,0
20230711,155100,64408510,6400,6400,6400,6400,0
20230711,155000,64408510,6400,6400,6400,6400,0
20230711,154900,64408510,6400,6400,6400,6400,0
20230711,154800,64408510,6400,6400,6400,6400,0
20230711,154700,64408510,6400,6400,6400,6400,0
20230711,154600,64408510,6400,6400,6400,6400,0
20230711,154500,64408510,6400,6400,6400,6400,0
20230711,154400,64408510,6400,6400,6400,6400,468
20230711,154300,64408510,6400,6400,6400,6400,0
20230711,154200,64408510,6400,6400,6400,6400,0
20230711,154100,64408510,6400,6400,6400,6400,0
20230711,154000,64408510,6400,6400,6400,6400,0
20230711,153900,64408510,6400,6400,6400,6400,0
20230711,153800,64408510,6400,6400,6400,6400,0
20230711,153700,64408510,6400,6400,6400,6400,0
20230711,153600,64408510,6400,6400,6400,6400,0
20230711,153500,64408510,6400,6400,6400,6400,0
20230711,153400,64408510,6400,6400,6400,6400,0
20230711,153300,64408510,6400,6400,6400,6400,0
20230711,153200,64408510,6400,6400,6400,6400,0
20230711,153100,64408510,6400,6400,6400,6400,0
20230711,153000,64408510,6400,6400,6400,6400,468
20230711,152900,61413310,6400,6400,6400,6400,0
20230711,152800,61413310,6400,6400,6400,6400,0
20230711,152700,61413310,6400,6400,6400,6400,0
20230711,152600,61413310,6400,6400,6400,6400,0
20230711,152500,61413310,6400,6400,6400,6400,0
20230711,152400,61413310,6400,6400,6400,6400,0
20230711,152300,61413310,6400,6400,6400,6400,0
20230711,152200,61413310,6400,6400,6400,6400,0
20230711,152100,61413310,6400,6400,6400,6400,0
20230711,152000,61413310,6400,6400,6400,6400,0
20230711,151900,61413310,6400,6400,6400,6400,1
20230711,151800,61406910,6390,6390,6390,6390,0
20230711,151700,61406910,6390,6390,6390,6390,0
20230711,151600,61406910,6390,6390,6390,6390,19
20230711,151500,61285500,6390,6390,6390,6390,0
20230711,151400,61285500,6390,6390,6390,6390,0
20230711,151300,61285500,6390,6390,6390,6390,0
20230711,151200,61285500,6390,6380,6390,6380,2
20230711,151100,61272730,6380,6380,6380,6380,5
20230711,151000,61240830,6390,6390,6390,6390,0
20230711,150900,61240830,6390,6390,6390,6390,0
20230711,150800,61240830,6390,6390,6390,6390,0
20230711,150700,61240830,6390,6390,6390,6390,0
20230711,150600,61240830,6390,6390,6390,6390,0
20230711,150500,61240830,6390,6390,6390,6390,0
20230711,150400,61240830,6390,6390,6390,6390,0
20230711,150300,61240830,6390,6390,6390,6390,0
20230711,150200,61240830,6390,6390,6390,6390,0
20230711,150100,61240830,6390,6390,6390,6390,1
20230711,150000,61234440,6370,6380,6380,6370,401
20230711,145900,58679570,6390,6390,6390,6390,1
20230711,145800,58673180,6370,6370,6370,6370,0
20230711,145700,58673180,6370,6370,6370,6370,0
20230711,145600,58673180,6370,6370,6370,6370,0
20230711,145500,58673180,6370,6370,6370,6370,0
20230711,145400,58673180,6370,6370,6370,6370,0
20230711,145300,58673180,6370,6370,6370,6370,0
20230711,145200,58673180,6370,6370,6370,6370,0
20230711,145100,58673180,6370,6380,6380,6370,464
20230711,145000,55715520,6380,6380,6380,6380,0
20230711,144900,55715520,6380,6380,6380,6380,0
20230711,144800,55715520,6380,6380,6380,6380,1
20230711,144700,55709140,6380,6380,6380,6380,0
20230711,144600,55709140,6380,6380,6380,6380,0
20230711,144500,55709140,6380,6380,6380,6380,0
20230711,144400,55709140,6380,6380,6380,6380,0
20230711,144300,55709140,6380,6380,6380,6380,0
20230711,144200,55709140,6380,6380,6380,6380,0
20230711,144100,55709140,6380,6380,6380,6380,1
20230711,144000,55702760,6410,6410,6410,6410,0
20230711,143900,55702760,6410,6410,6410,6410,0
20230711,143800,55702760,6410,6410,6410,6410,0
20230711,143700,55702760,6410,6410,6410,6410,0
20230711,143600,55702760,6410,6410,6410,6410,0
20230711,143500,55702760,6410,6410,6410,6410,0
20230711,143400,55702760,6410,6410,6410,6410,0
20230711,143300,55702760,6410,6410,6410,6410,0
20230711,143200,55702760,6410,6410,6410,6410,0
20230711,143100,55702760,6410,6410,6410,6410,0
20230711,143000,55702760,6410,6410,6410,6410,0
20230711,142900,55702760,6410,6410,6410,6410,0
20230711,142800,55702760,6410,6410,6410,6410,0
20230711,142700,55702760,6410,6410,6410,6410,0
20230711,142600,55702760,6410,6410,6410,6410,0
20230711,142500,55702760,6410,6410,6410,6410,0
20230711,142400,55702760,6410,6370,6410,6370,1046
20230711,142300,49039670,6380,6380,6380,6380,0
20230711,142200,49039670,6380,6380,6380,6380,0
20230711,142100,49039670,6380,6380,6380,6380,44
20230711,142000,48758950,6400,6400,6400,6400,0
20230711,141900,48758950,6400,6400,6400,6400,662
20230711,141800,44522150,6410,6410,6410,6410,0
20230711,141700,44522150,6410,6410,6410,6410,0
20230711,141600,44522150,6410,6410,6410,6410,0
20230711,141500,44522150,6410,6410,6410,6410,0
20230711,141400,44522150,6410,6410,6410,6410,0
20230711,141300,44522150,6410,6410,6410,6410,0
20230711,141200,44522150,6410,6410,6410,6410,0
20230711,141100,44522150,6410,6410,6410,6410,0
20230711,141000,44522150,6410,6410,6410,6410,0
20230711,140900,44522150,6410,6410,6410,6410,0
20230711,140800,44522150,6410,6410,6410,6410,0
20230711,140700,44522150,6410,6410,6410,6410,0
20230711,140600,44522150,6410,6410,6410,6410,0
20230711,140500,44522150,6410,6410,6410,6410,0
20230711,140400,44522150,6410,6410,6410,6410,0
20230711,140300,44522150,6410,6410,6410,6410,0
20230711,140200,44522150,6410,6410,6410,6410,0
20230711,140100,44522150,6410,6410,6410,6410,0
20230711,140000,44522150,6410,6410,6410,6410,0
20230711,135900,44522150,6410,6410,6410,6410,0
20230711,135800,44522150,6410,6410,6410,6410,0
20230711,135700,44522150,6410,6410,6410,6410,0
20230711,135600,44522150,6410,6410,6410,6410,0
20230711,135500,44522150,6410,6410,6410,6410,0
20230711,135400,44522150,6410,6410,6410,6410,0
20230711,135300,44522150,6410,6410,6410,6410,0
20230711,135200,44522150,6410,6410,6410,6410,0
20230711,135100,44522150,6410,6410,6410,6410,10
20230711,135000,44458050,6410,6410,6410,6410,1
20230711,134900,44451640,6410,6410,6410,6410,0
20230711,134800,44451640,6410,6410,6410,6410,0
20230711,134700,44451640,6410,6400,6410,6400,2
20230711,134600,44438830,6370,6370,6370,6370,0
20230711,134500,44438830,6370,6370,6370,6370,0
20230711,134400,44438830,6370,6370,6370,6370,50
20230711,134300,44120330,6420,6420,6420,6420,0
20230711,134200,44120330,6420,6420,6420,6420,0
20230711,134100,44120330,6420,6420,6420,6420,0
20230711,134000,44120330,6420,6420,6420,6420,0
20230711,133900,44120330,6420,6420,6420,6420,0
20230711,133800,44120330,6420,6420,6420,6420,0
20230711,133700,44120330,6420,6420,6420,6420,0
20230711,133600,44120330,6420,6420,6420,6420,0
20230711,133500,44120330,6420,6420,6420,6420,0
20230711,133400,44120330,6420,6420,6420,6420,0
20230711,133300,44120330,6420,6420,6420,6420,0
20230711,133200,44120330,6420,6420,6420,6420,0
20230711,133100,44120330,6420,6420,6420,6420,0
20230711,133000,44120330,6420,6420,6420,6420,0
20230711,132900,44120330,6420,6420,6420,6420,0
20230711,132800,44120330,6420,6420,6420,6420,0
20230711,132700,44120330,6420,6420,6420,6420,0
20230711,132600,44120330,6420,6390,6420,6390,2
20230711,132500,44107520,6370,6370,6370,6370,0
20230711,132400,44107520,6370,6370,6370,6370,3
20230711,132300,44088410,6370,6370,6370,6370,9
20230711,132200,44031080,6370,6380,6380,6370,115
20230711,132100,43297450,6390,6400,6400,6390,142
20230711,132000,42390020,6420,6420,6420,6420,0
20230711,131900,42390020,6420,6420,6420,6420,0
20230711,131800,42390020,6420,6420,6420,6420,0
20230711,131700,42390020,6420,6420,6420,6420,0
20230711,131600,42390020,6420,6420,6420,6420,0
20230711,131500,42390020,6420,6420,6420,6420,0
20230711,131400,42390020,6420,6420,6420,6420,0
20230711,131300,42390020,6420,6420,6420,6420,0
20230711,131200,42390020,6420,6420,6420,6420,0
20230711,131100,42390020,6420,6420,6420,6420,0
20230711,131000,42390020,6420,6420,6420,6420,0
20230711,130900,42390020,6420,6420,6420,6420,0
20230711,130800,42390020,6420,6420,6420,6420,0
20230711,130700,42390020,6420,6420,6420,6420,0
20230711,130600,42390020,6420,6420,6420,6420,0
20230711,130500,42390020,6420,6420,6420,6420,0
20230711,130400,42390020,6420,6420,6420,6420,0
20230711,130300,42390020,6420,6420,6420,6420,0
20230711,130200,42390020,6420,6420,6420,6420,0
20230711,130100,42390020,6420,6420,6420,6420,0
20230711,130000,42390020,6420,6420,6420,6420,0
20230711,125900,42390020,6420,6420,6420,6420,0
20230711,125800,42390020,6420,6420,6420,6420,0
20230711,125700,42390020,6420,6420,6420,6420,0
20230711,125600,42390020,6420,6420,6420,6420,0
20230711,125500,42390020,6420,6420,6420,6420,0
20230711,125400,42390020,6420,6400,6420,6400,2
20230711,125300,42377200,6390,6390,6390,6390,0
20230711,125200,42377200,6390,6380,6390,6380,7
20230711,125100,42332480,6390,6390,6390,6390,0
20230711,125000,42332480,6390,6390,6390,6390,0
20230711,124900,42332480,6390,6390,6390,6390,0
20230711,124800,42332480,6390,6390,6390,6390,0
20230711,124700,42332480,6390,6390,6390,6390,0
20230711,124600,42332480,6390,6390,6390,6390,2
20230711,124500,42319700,6390,6390,6390,6390,0
20230711,124400,42319700,6390,6390,6390,6390,0
20230711,124300,42319700,6390,6390,6390,6390,0
20230711,124200,42319700,6390,6390,6390,6390,0
20230711,124100,42319700,6390,6390,6390,6390,0
20230711,124000,42319700,6390,6390,6390,6390,0
20230711,123900,42319700,6390,6390,6390,6390,0
20230711,123800,42319700,6390,6390,6390,6390,0
20230711,123700,42319700,6390,6390,6390,6390,0
20230711,123600,42319700,6390,6390,6390,6390,0
20230711,123500,42319700,6390,6390,6390,6390,0
20230711,123400,42319700,6390,6390,6390,6390,0
20230711,123300,42319700,6390,6390,6390,6390,0
20230711,123200,42319700,6390,6390,6390,6390,0
20230711,123100,42319700,6390,6380,6390,6380,31
20230711,123000,42121820,6370,6370,6370,6370,0
20230711,122900,42121820,6370,6370,6370,6370,1
20230711,122800,42115450,6370,6370,6370,6370,0
20230711,122700,42115450,6370,6370,6370,6370,0
20230711,122600,42115450,6370,6370,6370,6370,0
20230711,122500,42115450,6370,6370,6370,6370,0
20230711,122400,42115450,6370,6370,6370,6370,0
20230711,122300,42115450,6370,6370,6370,6370,0
20230711,122200,42115450,6370,6370,6370,6370,0
20230711,122100,42115450,6370,6370,6370,6370,0
20230711,122000,42115450,6370,6370,6370,6370,0
20230711,121900,42115450,6370,6370,6370,6370,0
20230711,121800,42115450,6370,6370,6370,6370,0
20230711,121700,42115450,6370,6370,6370,6370,0
20230711,121600,42115450,6370,6370,6370,6370,0
20230711,121500,42115450,6370,6370,6370,6370,0
20230711,121400,42115450,6370,6370,6370,6370,0
20230711,121300,42115450,6370,6370,6370,6370,0
20230711,121200,42115450,6370,6370,6370,6370,0
20230711,121100,42115450,6370,6370,6370,6370,0
20230711,121000,42115450,6370,6370,6370,6370,0
20230711,120900,42115450,6370,6370,6370,6370,4
20230711,120800,42089970,6370,6370,6370,6370,3
20230711,120700,42070860,6370,6360,6370,6360,105
20230711,120600,41402060,6390,6390,6390,6390,0
20230711,120500,41402060,6390,6390,6390,6390,0
20230711,120400,41402060,6390,6390,6390,6390,0
20230711,120300,41402060,6390,6390,6390,6390,0
20230711,120200,41402060,6390,6390,6390,6390,0
20230711,120100,41402060,6390,6390,6390,6390,0
20230711,120000,41402060,6390,6390,6390,6390,0
20230711,115900,41402060,6390,6390,6390,6390,0
20230711,115800,41402060,6390,6390,6390,6390,0
20230711,115700,41402060,6390,6390,6390,6390,0
20230711,115600,41402060,6390,6390,6390,6390,1
20230711,115500,41395670,6390,6390,6390,6390,0
20230711,115400,41395670,6390,6390,6390,6390,0
20230711,115300,41395670,6390,6390,6390,6390,0
20230711,115200,41395670,6390,6390,6390,6390,10
20230711,115100,41331770,6390,6390,6390,6390,0
20230711,115000,41331770,6390,6390,6390,6390,0
20230711,114900,41331770,6390,6390,6390,6390,0
20230711,114800,41331770,6390,6390,6390,6390,10
20230711,114700,41267870,6390,6390,6390,6390,0
20230711,114600,41267870,6390,6390,6390,6390,0
20230711,114500,41267870,6390,6390,6390,6390,0
20230711,114400,41267870,6390,6390,6390,6390,0
20230711,114300,41267870,6390,6390,6390,6390,0
20230711,114200,41267870,6390,6390,6390,6390,0
20230711,114100,41267870,6390,6390,6390,6390,0
20230711,114000,41267870,6390,6390,6390,6390,0
20230711,113900,41267870,6390,6390,6390,6390,1
20230711,113800,41261480,6390,6390,6390,6390,0
20230711,113700,41261480,6390,6390,6390,6390,0
20230711,113600,41261480,6390,6390,6390,6390,0
20230711,113500,41261480,6390,6390,6390,6390,0
20230711,113400,41261480,6390,6390,6390,6390,0
20230711,113300,41261480,6390,6390,6390,6390,0
20230711,113200,41261480,6390,6390,6390,6390,0
20230711,113100,41261480,6390,6390,6390,6390,15
20230711,113000,41165630,6390,6390,6390,6390,0
20230711,112900,41165630,6390,6390,6390,6390,0
20230711,112800,41165630,6390,6390,6390,6390,6
20230711,112700,41127290,6390,6390,6390,6390,0
20230711,112600,41127290,6390,6390,6390,6390,11
20230711,112500,41057000,6400,6400,6400,6400,0
20230711,112400,41057000,6400,6400,6400,6400,0
20230711,112300,41057000,6400,6400,6400,6400,0
20230711,112200,41057000,6400,6400,6400,6400,0
20230711,112100,41057000,6400,6400,6400,6400,1
20230711,112000,41050600,6350,6410,6410,6350,626
20230711,111900,37071660,6380,6380,6380,6380,0
20230711,111800,37071660,6380,6380,6380,6380,0
20230711,111700,37071660,6380,6380,6380,6380,0
20230711,111600,37071660,6380,6380,6380,6380,0
20230711,111500,37071660,6380,6380,6380,6380,0
20230711,111400,37071660,6380,6380,6380,6380,0
20230711,111300,37071660,6380,6380,6380,6380,0
20230711,111200,37071660,6380,6380,6380,6380,0
20230711,111100,37071660,6380,6380,6380,6380,0
20230711,111000,37071660,6380,6380,6380,6380,0
20230711,110900,37071660,6380,6380,6380,6380,0
20230711,110800,37071660,6380,6380,6380,6380,0
20230711,110700,37071660,6380,6380,6380,6380,17
20230711,110600,36963200,6380,6380,6380,6380,0
20230711,110500,36963200,6380,6380,6380,6380,0
20230711,110400,36963200,6380,6380,6380,6380,0
20230711,110300,36963200,6380,6380,6380,6380,178
20230711,110200,35827560,6420,6420,6420,6420,0
20230711,110100,35827560,6420,6420,6420,6420,0
20230711,110000,35827560,6420,6420,6420,6420,0
20230711,105900,35827560,6420,6420,6420,6420,0
20230711,105800,35827560,6420,6420,6420,6420,0
20230711,105700,35827560,6420,6420,6420,6420,0
20230711,105600,35827560,6420,6420,6420,6420,0
20230711,105500,35827560,6420,6420,6420,6420,0
20230711,105400,35827560,6420,6420,6420,6420,0
20230711,105300,35827560,6420,6420,6420,6420,0
20230711,105200,35827560,6420,6420,6420,6420,0
20230711,105100,35827560,6420,6420,6420,6420,0
20230711,105000,35827560,6420,6350,6420,6350,171
20230711,104900,34741580,6350,6350,6350,6350,8
20230711,104800,34690780,6350,6350,6350,6350,89
20230711,104700,34125630,6350,6350,6350,6350,13
20230711,104600,34043080,6350,6370,6370,6350,721
20230711,104500,29459170,6400,6400,6400,6400,0
20230711,104400,29459170,6400,6400,6400,6400,0
20230711,104300,29459170,6400,6400,6400,6400,0
20230711,104200,29459170,6400,6400,6400,6400,0
20230711,104100,29459170,6400,6400,6400,6400,0
20230711,104000,29459170,6400,6400,6400,6400,0
20230711,103900,29459170,6400,6400,6400,6400,0
20230711,103800,29459170,6400,6400,6400,6400,0
20230711,103700,29459170,6400,6400,6400,6400,0
20230711,103600,29459170,6400,6400,6400,6400,0
20230711,103500,29459170,6400,6400,6400,6400,9
20230711,103400,29401570,6420,6420,6420,6420,0
20230711,103300,29401570,6420,6420,6420,6420,0
20230711,103200,29401570,6420,6420,6420,6420,0
20230711,103100,29401570,6420,6420,6420,6420,0
20230711,103000,29401570,6420,6420,6420,6420,0
20230711,102900,29401570,6420,6420,6420,6420,0
20230711,102800,29401570,6420,6420,6420,6420,0
20230711,102700,29401570,6420,6420,6420,6420,0
20230711,102600,29401570,6420,6420,6420,6420,0
20230711,102500,29401570,6420,6420,6420,6420,0
20230711,102400,29401570,6420,6420,6420,6420,0
20230711,102300,29401570,6420,6420,6420,6420,0
20230711,102200,29401570,6420,6420,6420,6420,0
20230711,102100,29401570,6420,6420,6420,6420,0
20230711,102000,29401570,6420,6420,6420,6420,1
20230711,101900,29395150,6400,6410,6410,6400,325
20230711,101800,27312630,6420,6420,6420,6420,0
20230711,101700,27312630,6420,6420,6420,6420,0
20230711,101600,27312630,6420,6420,6420,6420,0
20230711,101500,27312630,6420,6420,6420,6420,0
20230711,101400,27312630,6420,6420,6420,6420,0
20230711,101300,27312630,6420,6420,6420,6420,0
20230711,101200,27312630,6420,6420,6420,6420,0
20230711,101100,27312630,6420,6420,6420,6420,1
20230711,101000,27306210,6410,6410,6410,6410,20
20230711,100900,27178010,6400,6400,6400,6370,56
20230711,100800,26819640,6400,6390,6400,6390,189
20230711,100700,25610430,6400,6400,6400,6400,0
20230711,100600,25610430,6400,6370,6400,6370,2
20230711,100500,25597660,6380,6380,6380,6380,50
20230711,100400,25278660,6380,6380,6380,6380,0
20230711,100300,25278660,6380,6380,6380,6380,81
20230711,100200,24761880,6380,6380,6380,6380,1
20230711,100100,24755500,6370,6370,6370,6370,0
20230711,100000,24755500,6370,6370,6370,6370,0
20230711,095900,24755500,6370,6370,6370,6370,2
20230711,095800,24742760,6380,6380,6380,6380,0
20230711,095700,24742760,6380,6380,6380,6380,77
20230711,095600,24251500,6370,6370,6370,6370,0
20230711,095500,24251500,6370,6370,6370,6370,0
20230711,095400,24251500,6370,6370,6370,6370,0
20230711,095300,24251500,6370,6370,6370,6370,45
20230711,095200,23964850,6350,6350,6350,6350,500
20230711,095100,20789850,6380,6380,6380,6380,0
20230711,095000,20789850,6380,6380,6380,6380,0
20230711,094900,20789850,6380,6380,6380,6380,0
20230711,094800,20789850,6380,6380,6380,6380,1
20230711,094700,20783470,6350,6350,6350,6350,0
20230711,094600,20783470,6350,6350,6350,6350,0
20230711,094500,20783470,6350,6350,6350,6350,0
20230711,094400,20783470,6350,6350,6350,6350,0
20230711,094300,20783470,6350,6350,6350,6350,100
20230711,094200,20148470,6340,6400,6400,6340,1000
20230711,094100,13778750,6400,6400,6400,6400,0
20230711,094000,13778750,6400,6400,6400,6400,7
20230711,093900,13733950,6410,6410,6410,6410,0
20230711,093800,13733950,6410,6410,6410,6410,0
20230711,093700,13733950,6410,6410,6410,6410,0
20230711,093600,13733950,6410,6410,6410,6410,0
20230711,093500,13733950,6410,6410,6410,6410,0
20230711,093400,13733950,6410,6410,6410,6410,0
20230711,093300,13733950,6410,6410,6410,6410,0
20230711,093200,13733950,6410,6410,6410,6410,0
20230711,093100,13733950,6410,6410,6410,6410,1
20230711,093000,13727540,6410,6410,6410,6410,0
20230711,092900,13727540,6410,6410,6410,6410,0
20230711,092800,13727540,6410,6410,6410,6410,0
20230711,092700,13727540,6410,6410,6410,6410,0
20230711,092600,13727540,6410,6410,6410,6410,0
20230711,092500,13727540,6410,6410,6410,6410,0
20230711,092400,13727540,6410,6410,6410,6410,930
20230711,092300,7766240,6410,6410,6410,6410,0
20230711,092200,7766240,6410,6410,6410,6410,0
20230711,092100,7766240,6410,6370,6410,6370,600
20230711,092000,3944200,6410,6410,6410,6410,0
20230711,091900,3944200,6410,6410,6410,6410,0
20230711,091800,3944200,6410,6410,6410,6410,0
20230711,091700,3944200,6410,6410,6410,6410,0
20230711,091600,3944200,6410,6410,6410,6410,0
20230711,091500,3944200,6410,6410,6410,6410,0
20230711,091400,3944200,6410,6410,6410,6410,0
20230711,091300,3944200,6410,6410,6410,6410,0
20230711,091200,3944200,6410,6410,6410,6410,0
20230711,091100,3944200,6410,6410,6410,6410,0
20230711,091000,3944200,6410,6410,6410,6410,0
20230711,090900,3944200,6410,6360,6410,6360,153
20230711,090800,2971070,6410,6410,6410,6410,1
20230711,090700,2964660,6390,6390,6390,6390,0
20230711,090600,2964660,6390,6390,6390,6390,0
20230711,090500,2964660,6390,6390,6390,6390,3
20230711,090400,2945490,6420,6390,6420,6390,6
20230711,090300,2907120,6370,6370,6370,6360,203
20230711,090200,1615920,6380,6420,6420,6380,218
20230711,090100,218280,6420,6420,6420,6420,0
20230711,090000,218280,6420,6420,6420,6420,34