KissMeData/083550/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194100,37518910,5240,5240,5240,5240,51
20230711,194000,37518910,5240,5240,5240,5240,0
20230711,193900,37518910,5240,5240,5240,5240,0
20230711,193800,37518910,5240,5240,5240,5240,0
20230711,193700,37518910,5240,5240,5240,5240,0
20230711,193600,37518910,5240,5240,5240,5240,0
20230711,193500,37518910,5240,5240,5240,5240,0
20230711,193400,37518910,5240,5240,5240,5240,0
20230711,193300,37518910,5240,5240,5240,5240,0
20230711,193200,37518910,5240,5240,5240,5240,0
20230711,193100,37518910,5240,5240,5240,5240,0
20230711,193000,37518910,5240,5240,5240,5240,0
20230711,192900,37518910,5240,5240,5240,5240,0
20230711,192800,37518910,5240,5240,5240,5240,0
20230711,192700,37518910,5240,5240,5240,5240,0
20230711,192600,37518910,5240,5240,5240,5240,0
20230711,192500,37518910,5240,5240,5240,5240,0
20230711,192400,37518910,5240,5240,5240,5240,0
20230711,192300,37518910,5240,5240,5240,5240,0
20230711,192200,37518910,5240,5240,5240,5240,0
20230711,192100,37518910,5240,5240,5240,5240,0
20230711,192000,37518910,5240,5240,5240,5240,0
20230711,191900,37518910,5240,5240,5240,5240,0
20230711,191800,37518910,5240,5240,5240,5240,0
20230711,191700,37518910,5240,5240,5240,5240,0
20230711,191600,37518910,5240,5240,5240,5240,0
20230711,191500,37518910,5240,5240,5240,5240,0
20230711,191400,37518910,5240,5240,5240,5240,0
20230711,191300,37518910,5240,5240,5240,5240,0
20230711,191200,37518910,5240,5240,5240,5240,0
20230711,191100,37518910,5240,5240,5240,5240,51
20230711,191000,37518910,5240,5240,5240,5240,0
20230711,190900,37518910,5240,5240,5240,5240,0
20230711,190800,37518910,5240,5240,5240,5240,0
20230711,190700,37518910,5240,5240,5240,5240,0
20230711,190600,37518910,5240,5240,5240,5240,0
20230711,190500,37518910,5240,5240,5240,5240,0
20230711,190400,37518910,5240,5240,5240,5240,0
20230711,190300,37518910,5240,5240,5240,5240,0
20230711,190200,37518910,5240,5240,5240,5240,0
20230711,190100,37518910,5240,5240,5240,5240,0
20230711,190000,37518910,5240,5240,5240,5240,0
20230711,185900,37518910,5240,5240,5240,5240,0
20230711,185800,37518910,5240,5240,5240,5240,0
20230711,185700,37518910,5240,5240,5240,5240,0
20230711,185600,37518910,5240,5240,5240,5240,0
20230711,185500,37518910,5240,5240,5240,5240,0
20230711,185400,37518910,5240,5240,5240,5240,0
20230711,185300,37518910,5240,5240,5240,5240,0
20230711,185200,37518910,5240,5240,5240,5240,0
20230711,185100,37518910,5240,5240,5240,5240,0
20230711,185000,37518910,5240,5240,5240,5240,0
20230711,184900,37518910,5240,5240,5240,5240,0
20230711,184800,37518910,5240,5240,5240,5240,0
20230711,184700,37518910,5240,5240,5240,5240,0
20230711,184600,37518910,5240,5240,5240,5240,0
20230711,184500,37518910,5240,5240,5240,5240,0
20230711,184400,37518910,5240,5240,5240,5240,0
20230711,184300,37518910,5240,5240,5240,5240,0
20230711,184200,37518910,5240,5240,5240,5240,0
20230711,184100,37518910,5240,5240,5240,5240,51
20230711,184000,37518910,5240,5240,5240,5240,0
20230711,183900,37518910,5240,5240,5240,5240,0
20230711,183800,37518910,5240,5240,5240,5240,0
20230711,183700,37518910,5240,5240,5240,5240,0
20230711,183600,37518910,5240,5240,5240,5240,0
20230711,183500,37518910,5240,5240,5240,5240,0
20230711,183400,37518910,5240,5240,5240,5240,0
20230711,183300,37518910,5240,5240,5240,5240,0
20230711,183200,37518910,5240,5240,5240,5240,0
20230711,183100,37518910,5240,5240,5240,5240,0
20230711,183000,37518910,5240,5240,5240,5240,0
20230711,182900,37518910,5240,5240,5240,5240,0
20230711,182800,37518910,5240,5240,5240,5240,0
20230711,182700,37518910,5240,5240,5240,5240,0
20230711,182600,37518910,5240,5240,5240,5240,0
20230711,182500,37518910,5240,5240,5240,5240,0
20230711,182400,37518910,5240,5240,5240,5240,0
20230711,182300,37518910,5240,5240,5240,5240,0
20230711,182200,37518910,5240,5240,5240,5240,0
20230711,182100,37518910,5240,5240,5240,5240,0
20230711,182000,37518910,5240,5240,5240,5240,0
20230711,181900,37518910,5240,5240,5240,5240,0
20230711,181800,37518910,5240,5240,5240,5240,0
20230711,181700,37518910,5240,5240,5240,5240,0
20230711,181600,37518910,5240,5240,5240,5240,0
20230711,181500,37518910,5240,5240,5240,5240,0
20230711,181400,37518910,5240,5240,5240,5240,0
20230711,181300,37518910,5240,5240,5240,5240,0
20230711,181200,37518910,5240,5240,5240,5240,0
20230711,181100,37518910,5240,5240,5240,5240,51
20230711,181000,37518910,5240,5240,5240,5240,0
20230711,180900,37518910,5240,5240,5240,5240,0
20230711,180800,37518910,5240,5240,5240,5240,0
20230711,180700,37518910,5240,5240,5240,5240,0
20230711,180600,37518910,5240,5240,5240,5240,0
20230711,180500,37518910,5240,5240,5240,5240,0
20230711,180400,37518910,5240,5240,5240,5240,0
20230711,180300,37518910,5240,5240,5240,5240,0
20230711,180200,37518910,5240,5240,5240,5240,0
20230711,180100,37518910,5240,5240,5240,5240,0
20230711,180000,37518910,5240,5240,5240,5240,0
20230711,175900,37518910,5240,5240,5240,5240,0
20230711,175800,37518910,5240,5240,5240,5240,0
20230711,175700,37518910,5240,5240,5240,5240,0
20230711,175600,37518910,5240,5240,5240,5240,0
20230711,175500,37518910,5240,5240,5240,5240,0
20230711,175400,37518910,5240,5240,5240,5240,0
20230711,175300,37518910,5240,5240,5240,5240,0
20230711,175200,37518910,5240,5240,5240,5240,0
20230711,175100,37518910,5240,5240,5240,5240,0
20230711,175000,37518910,5240,5240,5240,5240,0
20230711,174900,37518910,5240,5240,5240,5240,0
20230711,174800,37518910,5240,5240,5240,5240,0
20230711,174700,37518910,5240,5240,5240,5240,0
20230711,174600,37518910,5240,5240,5240,5240,0
20230711,174500,37518910,5240,5240,5240,5240,0
20230711,174400,37518910,5240,5240,5240,5240,0
20230711,174300,37518910,5240,5240,5240,5240,0
20230711,174200,37518910,5240,5240,5240,5240,0
20230711,174100,37518910,5240,5240,5240,5240,51
20230711,174000,37518910,5240,5240,5240,5240,0
20230711,173900,37518910,5240,5240,5240,5240,0
20230711,173800,37518910,5240,5240,5240,5240,0
20230711,173700,37518910,5240,5240,5240,5240,0
20230711,173600,37518910,5240,5240,5240,5240,0
20230711,173500,37518910,5240,5240,5240,5240,0
20230711,173400,37518910,5240,5240,5240,5240,0
20230711,173300,37518910,5240,5240,5240,5240,0
20230711,173200,37518910,5240,5240,5240,5240,0
20230711,173100,37518910,5240,5240,5240,5240,0
20230711,173000,37518910,5240,5240,5240,5240,0
20230711,172900,37518910,5240,5240,5240,5240,0
20230711,172800,37518910,5240,5240,5240,5240,0
20230711,172700,37518910,5240,5240,5240,5240,0
20230711,172600,37518910,5240,5240,5240,5240,0
20230711,172500,37518910,5240,5240,5240,5240,0
20230711,172400,37518910,5240,5240,5240,5240,0
20230711,172300,37518910,5240,5240,5240,5240,0
20230711,172200,37518910,5240,5240,5240,5240,0
20230711,172100,37518910,5240,5240,5240,5240,0
20230711,172000,37518910,5240,5240,5240,5240,0
20230711,171900,37518910,5240,5240,5240,5240,0
20230711,171800,37518910,5240,5240,5240,5240,0
20230711,171700,37518910,5240,5240,5240,5240,0
20230711,171600,37518910,5240,5240,5240,5240,0
20230711,171500,37518910,5240,5240,5240,5240,0
20230711,171400,37518910,5240,5240,5240,5240,0
20230711,171300,37518910,5240,5240,5240,5240,0
20230711,171200,37518910,5240,5240,5240,5240,0
20230711,171100,37518910,5240,5240,5240,5240,51
20230711,171000,37518910,5240,5240,5240,5240,0
20230711,170900,37518910,5240,5240,5240,5240,0
20230711,170800,37518910,5240,5240,5240,5240,0
20230711,170700,37518910,5240,5240,5240,5240,0
20230711,170600,37518910,5240,5240,5240,5240,0
20230711,170500,37518910,5240,5240,5240,5240,0
20230711,170400,37518910,5240,5240,5240,5240,0
20230711,170300,37518910,5240,5240,5240,5240,0
20230711,170200,37518910,5240,5240,5240,5240,0
20230711,170100,37518910,5240,5240,5240,5240,0
20230711,170000,37518910,5240,5240,5240,5240,0
20230711,165900,37518910,5240,5240,5240,5240,0
20230711,165800,37518910,5240,5240,5240,5240,0
20230711,165700,37518910,5240,5240,5240,5240,0
20230711,165600,37518910,5240,5240,5240,5240,0
20230711,165500,37518910,5240,5240,5240,5240,0
20230711,165400,37518910,5240,5240,5240,5240,0
20230711,165300,37518910,5240,5240,5240,5240,0
20230711,165200,37518910,5240,5240,5240,5240,0
20230711,165100,37518910,5240,5240,5240,5240,0
20230711,165000,37518910,5240,5240,5240,5240,0
20230711,164900,37518910,5240,5240,5240,5240,0
20230711,164800,37518910,5240,5240,5240,5240,0
20230711,164700,37518910,5240,5240,5240,5240,0
20230711,164600,37518910,5240,5240,5240,5240,0
20230711,164500,37518910,5240,5240,5240,5240,0
20230711,164400,37518910,5240,5240,5240,5240,0
20230711,164300,37518910,5240,5240,5240,5240,0
20230711,164200,37518910,5240,5240,5240,5240,0
20230711,164100,37518910,5240,5240,5240,5240,51
20230711,164000,37518910,5240,5240,5240,5240,0
20230711,163900,37518910,5240,5240,5240,5240,0
20230711,163800,37518910,5240,5240,5240,5240,0
20230711,163700,37518910,5240,5240,5240,5240,0
20230711,163600,37518910,5240,5240,5240,5240,0
20230711,163500,37518910,5240,5240,5240,5240,0
20230711,163400,37518910,5240,5240,5240,5240,0
20230711,163300,37518910,5240,5240,5240,5240,0
20230711,163200,37518910,5240,5240,5240,5240,0
20230711,163100,37518910,5240,5240,5240,5240,0
20230711,163000,37518910,5240,5240,5240,5240,0
20230711,162900,37518910,5240,5240,5240,5240,0
20230711,162800,37518910,5240,5240,5240,5240,0
20230711,162700,37518910,5240,5240,5240,5240,0
20230711,162600,37518910,5240,5240,5240,5240,0
20230711,162500,37518910,5240,5240,5240,5240,0
20230711,162400,37518910,5240,5240,5240,5240,0
20230711,162300,37518910,5240,5240,5240,5240,0
20230711,162200,37518910,5240,5240,5240,5240,0
20230711,162100,37518910,5240,5240,5240,5240,0
20230711,162000,37518910,5240,5240,5240,5240,0
20230711,161900,37518910,5240,5240,5240,5240,0
20230711,161800,37518910,5240,5240,5240,5240,0
20230711,161700,37518910,5240,5240,5240,5240,0
20230711,161600,37518910,5240,5240,5240,5240,0
20230711,161500,37518910,5240,5240,5240,5240,0
20230711,161400,37518910,5240,5240,5240,5240,0
20230711,161300,37518910,5240,5240,5240,5240,0
20230711,161200,37518910,5240,5240,5240,5240,0
20230711,161100,37518910,5240,5240,5240,5240,51
20230711,161000,37518910,5240,5240,5240,5240,0
20230711,160900,37518910,5240,5240,5240,5240,0
20230711,160800,37518910,5240,5240,5240,5240,0
20230711,160700,37518910,5240,5240,5240,5240,0
20230711,160600,37518910,5240,5240,5240,5240,0
20230711,160500,37518910,5240,5240,5240,5240,0
20230711,160400,37518910,5240,5240,5240,5240,0
20230711,160300,37518910,5240,5240,5240,5240,0
20230711,160200,37518910,5240,5240,5240,5240,0
20230711,160100,37518910,5240,5240,5240,5240,0
20230711,160000,37518910,5240,5240,5240,5240,0
20230711,155900,37518910,5240,5240,5240,5240,0
20230711,155800,37518910,5240,5240,5240,5240,0
20230711,155700,37518910,5240,5240,5240,5240,0
20230711,155600,37518910,5240,5240,5240,5240,0
20230711,155500,37518910,5240,5240,5240,5240,0
20230711,155400,37518910,5240,5240,5240,5240,0
20230711,155300,37518910,5240,5240,5240,5240,0
20230711,155200,37518910,5240,5240,5240,5240,0
20230711,155100,37518910,5240,5240,5240,5240,0
20230711,155000,37518910,5240,5240,5240,5240,0
20230711,154900,37518910,5240,5240,5240,5240,0
20230711,154800,37518910,5240,5240,5240,5240,0
20230711,154700,37518910,5240,5240,5240,5240,0
20230711,154600,37518910,5240,5240,5240,5240,0
20230711,154500,37518910,5240,5240,5240,5240,0
20230711,154400,37518910,5240,5240,5240,5240,0
20230711,154300,37518910,5240,5240,5240,5240,0
20230711,154200,37518910,5240,5240,5240,5240,0
20230711,154100,37518910,5240,5240,5240,5240,51
20230711,154000,37518910,5240,5240,5240,5240,0
20230711,153900,37518910,5240,5240,5240,5240,0
20230711,153800,37518910,5240,5240,5240,5240,0
20230711,153700,37518910,5240,5240,5240,5240,0
20230711,153600,37518910,5240,5240,5240,5240,0
20230711,153500,37518910,5240,5240,5240,5240,0
20230711,153400,37518910,5240,5240,5240,5240,0
20230711,153300,37518910,5240,5240,5240,5240,0
20230711,153200,37518910,5240,5240,5240,5240,0
20230711,153100,37518910,5240,5240,5240,5240,0
20230711,153000,37518910,5240,5240,5240,5240,51
20230711,152900,37251670,5240,5240,5240,5240,0
20230711,152800,37251670,5240,5240,5240,5240,0
20230711,152700,37251670,5240,5240,5240,5240,0
20230711,152600,37251670,5240,5240,5240,5240,0
20230711,152500,37251670,5240,5240,5240,5240,0
20230711,152400,37251670,5240,5240,5240,5240,0
20230711,152300,37251670,5240,5240,5240,5240,0
20230711,152200,37251670,5240,5240,5240,5240,0
20230711,152100,37251670,5240,5240,5240,5240,0
20230711,152000,37251670,5240,5240,5240,5240,0
20230711,151900,37251670,5240,5240,5240,5240,1
20230711,151800,37246430,5240,5230,5240,5220,121
20230711,151700,36613610,5240,5240,5240,5240,0
20230711,151600,36613610,5240,5240,5240,5240,0
20230711,151500,36613610,5240,5240,5240,5240,0
20230711,151400,36613610,5240,5240,5240,5240,1
20230711,151300,36608370,5230,5230,5230,5230,0
20230711,151200,36608370,5230,5230,5230,5230,0
20230711,151100,36608370,5230,5230,5230,5230,0
20230711,151000,36608370,5230,5230,5230,5230,0
20230711,150900,36608370,5230,5230,5230,5230,0
20230711,150800,36608370,5230,5230,5230,5230,1
20230711,150700,36603140,5230,5230,5230,5230,146
20230711,150600,35839560,5230,5230,5230,5230,0
20230711,150500,35839560,5230,5230,5230,5230,0
20230711,150400,35839560,5230,5230,5230,5230,0
20230711,150300,35839560,5230,5230,5230,5230,0
20230711,150200,35839560,5230,5230,5230,5230,0
20230711,150100,35839560,5230,5230,5230,5230,0
20230711,150000,35839560,5230,5230,5230,5230,0
20230711,145900,35839560,5230,5230,5230,5230,0
20230711,145800,35839560,5230,5230,5230,5230,95
20230711,145700,35342710,5220,5220,5220,5220,10
20230711,145600,35290510,5230,5230,5230,5230,0
20230711,145500,35290510,5230,5230,5230,5230,0
20230711,145400,35290510,5230,5230,5230,5230,0
20230711,145300,35290510,5230,5230,5230,5230,0
20230711,145200,35290510,5230,5230,5230,5230,0
20230711,145100,35290510,5230,5230,5230,5230,0
20230711,145000,35290510,5230,5230,5230,5230,0
20230711,144900,35290510,5230,5230,5230,5230,0
20230711,144800,35290510,5230,5230,5230,5230,0
20230711,144700,35290510,5230,5230,5230,5230,0
20230711,144600,35290510,5230,5230,5230,5230,3
20230711,144500,35274820,5220,5220,5220,5220,0
20230711,144400,35274820,5220,5220,5220,5220,0
20230711,144300,35274820,5220,5220,5220,5220,4
20230711,144200,35253940,5220,5220,5220,5220,0
20230711,144100,35253940,5220,5220,5220,5220,0
20230711,144000,35253940,5220,5220,5220,5220,15
20230711,143900,35175640,5210,5210,5210,5210,0
20230711,143800,35175640,5210,5210,5210,5210,0
20230711,143700,35175640,5210,5210,5210,5210,0
20230711,143600,35175640,5210,5210,5210,5210,0
20230711,143500,35175640,5210,5210,5210,5210,0
20230711,143400,35175640,5210,5210,5210,5210,1
20230711,143300,35170430,5240,5240,5240,5240,0
20230711,143200,35170430,5240,5240,5240,5240,0
20230711,143100,35170430,5240,5240,5240,5240,0
20230711,143000,35170430,5240,5240,5240,5240,0
20230711,142900,35170430,5240,5230,5240,5230,30
20230711,142800,35013480,5210,5210,5210,5210,0
20230711,142700,35013480,5210,5210,5210,5210,0
20230711,142600,35013480,5210,5210,5210,5210,0
20230711,142500,35013480,5210,5210,5210,5210,0
20230711,142400,35013480,5210,5210,5210,5210,0
20230711,142300,35013480,5210,5220,5220,5210,501
20230711,142200,32401260,5220,5220,5220,5220,0
20230711,142100,32401260,5220,5220,5220,5220,0
20230711,142000,32401260,5220,5220,5220,5220,0
20230711,141900,32401260,5220,5220,5220,5220,180
20230711,141800,31461660,5240,5240,5240,5240,0
20230711,141700,31461660,5240,5240,5240,5240,0
20230711,141600,31461660,5240,5240,5240,5240,0
20230711,141500,31461660,5240,5240,5240,5240,0
20230711,141400,31461660,5240,5240,5240,5240,4
20230711,141300,31440700,5240,5240,5240,5240,0
20230711,141200,31440700,5240,5240,5240,5240,0
20230711,141100,31440700,5240,5240,5240,5240,0
20230711,141000,31440700,5240,5240,5240,5240,0
20230711,140900,31440700,5240,5240,5240,5240,0
20230711,140800,31440700,5240,5240,5240,5240,0
20230711,140700,31440700,5240,5240,5240,5240,0
20230711,140600,31440700,5240,5240,5240,5240,0
20230711,140500,31440700,5240,5240,5240,5240,0
20230711,140400,31440700,5240,5240,5240,5240,16
20230711,140300,31356860,5240,5240,5240,5240,0
20230711,140200,31356860,5240,5240,5240,5240,0
20230711,140100,31356860,5240,5240,5240,5240,0
20230711,140000,31356860,5240,5240,5240,5240,0
20230711,135900,31356860,5240,5240,5240,5240,0
20230711,135800,31356860,5240,5240,5240,5240,0
20230711,135700,31356860,5240,5240,5240,5240,48
20230711,135600,31105340,5220,5220,5220,5220,0
20230711,135500,31105340,5220,5220,5220,5220,0
20230711,135400,31105340,5220,5220,5220,5220,0
20230711,135300,31105340,5220,5220,5220,5220,0
20230711,135200,31105340,5220,5220,5220,5220,0
20230711,135100,31105340,5220,5220,5220,5220,0
20230711,135000,31105340,5220,5220,5220,5220,0
20230711,134900,31105340,5220,5220,5220,5220,0
20230711,134800,31105340,5220,5220,5220,5220,0
20230711,134700,31105340,5220,5220,5220,5220,10
20230711,134600,31053140,5220,5220,5220,5220,0
20230711,134500,31053140,5220,5220,5220,5220,0
20230711,134400,31053140,5220,5220,5220,5220,0
20230711,134300,31053140,5220,5220,5220,5220,0
20230711,134200,31053140,5220,5220,5220,5220,0
20230711,134100,31053140,5220,5220,5220,5220,0
20230711,134000,31053140,5220,5220,5220,5220,0
20230711,133900,31053140,5220,5220,5220,5220,0
20230711,133800,31053140,5220,5220,5220,5220,0
20230711,133700,31053140,5220,5220,5220,5220,0
20230711,133600,31053140,5220,5220,5220,5220,0
20230711,133500,31053140,5220,5220,5220,5220,0
20230711,133400,31053140,5220,5220,5220,5220,18
20230711,133300,30959180,5220,5220,5220,5220,0
20230711,133200,30959180,5220,5220,5220,5220,0
20230711,133100,30959180,5220,5220,5220,5220,0
20230711,133000,30959180,5220,5220,5220,5220,0
20230711,132900,30959180,5220,5220,5220,5220,0
20230711,132800,30959180,5220,5220,5220,5220,0
20230711,132700,30959180,5220,5220,5220,5220,0
20230711,132600,30959180,5220,5220,5220,5220,0
20230711,132500,30959180,5220,5220,5220,5220,0
20230711,132400,30959180,5220,5220,5220,5220,0
20230711,132300,30959180,5220,5220,5220,5220,0
20230711,132200,30959180,5220,5220,5220,5220,0
20230711,132100,30959180,5220,5220,5220,5220,0
20230711,132000,30959180,5220,5220,5220,5220,0
20230711,131900,30959180,5220,5220,5220,5220,0
20230711,131800,30959180,5220,5220,5220,5220,6
20230711,131700,30927860,5230,5220,5230,5220,11
20230711,131600,30870390,5230,5230,5230,5210,161
20230711,131500,30031400,5230,5230,5230,5230,0
20230711,131400,30031400,5230,5230,5230,5230,0
20230711,131300,30031400,5230,5230,5230,5230,20
20230711,131200,29926800,5230,5230,5230,5230,10
20230711,131100,29874500,5230,5230,5230,5230,0
20230711,131000,29874500,5230,5230,5230,5230,0
20230711,130900,29874500,5230,5230,5230,5230,4
20230711,130800,29853580,5230,5230,5230,5230,12
20230711,130700,29790820,5220,5220,5220,5220,13
20230711,130600,29722960,5220,5220,5220,5220,0
20230711,130500,29722960,5220,5220,5220,5220,0
20230711,130400,29722960,5220,5220,5220,5220,0
20230711,130300,29722960,5220,5220,5220,5220,0
20230711,130200,29722960,5220,5220,5220,5220,0
20230711,130100,29722960,5220,5220,5220,5220,0
20230711,130000,29722960,5220,5220,5220,5220,0
20230711,125900,29722960,5220,5210,5220,5210,40
20230711,125800,29514170,5220,5220,5220,5220,50
20230711,125700,29253170,5230,5230,5230,5230,0
20230711,125600,29253170,5230,5220,5230,5220,2
20230711,125500,29242720,5220,5220,5220,5220,0
20230711,125400,29242720,5220,5220,5220,5220,170
20230711,125300,28355320,5230,5230,5230,5230,0
20230711,125200,28355320,5230,5230,5230,5230,1
20230711,125100,28350090,5230,5230,5230,5230,0
20230711,125000,28350090,5230,5230,5230,5230,236
20230711,124900,27115810,5230,5230,5230,5230,4
20230711,124800,27094890,5220,5210,5220,5210,192
20230711,124700,26092660,5230,5230,5230,5230,0
20230711,124600,26092660,5230,5230,5230,5230,0
20230711,124500,26092660,5230,5230,5230,5230,0
20230711,124400,26092660,5230,5230,5230,5230,0
20230711,124300,26092660,5230,5230,5230,5230,0
20230711,124200,26092660,5230,5230,5230,5230,0
20230711,124100,26092660,5230,5230,5230,5230,0
20230711,124000,26092660,5230,5230,5230,5230,0
20230711,123900,26092660,5230,5230,5230,5230,5
20230711,123800,26066510,5220,5220,5220,5220,0
20230711,123700,26066510,5220,5220,5220,5220,0
20230711,123600,26066510,5220,5220,5220,5220,9
20230711,123500,26019530,5220,5220,5220,5220,1
20230711,123400,26014310,5220,5220,5220,5220,50
20230711,123300,25753310,5220,5220,5220,5220,0
20230711,123200,25753310,5220,5220,5220,5220,0
20230711,123100,25753310,5220,5220,5220,5220,103
20230711,123000,25215650,5210,5210,5210,5210,0
20230711,122900,25215650,5210,5210,5210,5210,10
20230711,122800,25163550,5210,5210,5210,5210,0
20230711,122700,25163550,5210,5210,5210,5210,28
20230711,122600,25017670,5210,5210,5210,5210,0
20230711,122500,25017670,5210,5210,5210,5210,172
20230711,122400,24121550,5210,5210,5210,5210,18
20230711,122300,24027770,5230,5230,5230,5230,0
20230711,122200,24027770,5230,5210,5230,5210,8
20230711,122100,23986070,5210,5210,5210,5210,54
20230711,122000,23704730,5210,5210,5210,5210,21
20230711,121900,23595320,5210,5210,5210,5210,0
20230711,121800,23595320,5210,5210,5210,5210,0
20230711,121700,23595320,5210,5210,5210,5210,0
20230711,121600,23595320,5210,5210,5210,5210,0
20230711,121500,23595320,5210,5210,5210,5210,0
20230711,121400,23595320,5210,5210,5210,5210,0
20230711,121300,23595320,5210,5210,5210,5210,0
20230711,121200,23595320,5210,5210,5210,5210,10
20230711,121100,23543220,5210,5210,5210,5210,0
20230711,121000,23543220,5210,5210,5210,5210,10
20230711,120900,23491120,5210,5210,5210,5210,0
20230711,120800,23491120,5210,5210,5210,5210,7
20230711,120700,23454650,5240,5240,5240,5240,0
20230711,120600,23454650,5240,5200,5240,5200,132
20230711,120500,22768170,5200,5200,5200,5200,0
20230711,120400,22768170,5200,5200,5200,5200,110
20230711,120300,22196170,5210,5210,5210,5210,1
20230711,120200,22190960,5200,5200,5200,5200,0
20230711,120100,22190960,5200,5200,5200,5200,1
20230711,120000,22185760,5200,5200,5200,5200,0
20230711,115900,22185760,5200,5200,5200,5200,0
20230711,115800,22185760,5200,5200,5200,5200,0
20230711,115700,22185760,5200,5200,5200,5200,0
20230711,115600,22185760,5200,5200,5200,5200,0
20230711,115500,22185760,5200,5200,5200,5200,0
20230711,115400,22185760,5200,5200,5200,5200,0
20230711,115300,22185760,5200,5200,5200,5200,0
20230711,115200,22185760,5200,5200,5200,5200,0
20230711,115100,22185760,5200,5200,5200,5200,0
20230711,115000,22185760,5200,5200,5200,5200,0
20230711,114900,22185760,5200,5200,5200,5200,0
20230711,114800,22185760,5200,5200,5200,5200,0
20230711,114700,22185760,5200,5200,5200,5200,0
20230711,114600,22185760,5200,5200,5200,5200,0
20230711,114500,22185760,5200,5200,5200,5200,0
20230711,114400,22185760,5200,5200,5200,5200,0
20230711,114300,22185760,5200,5200,5200,5200,0
20230711,114200,22185760,5200,5200,5200,5200,0
20230711,114100,22185760,5200,5200,5200,5200,0
20230711,114000,22185760,5200,5200,5200,5200,0
20230711,113900,22185760,5200,5200,5200,5200,0
20230711,113800,22185760,5200,5200,5200,5200,0
20230711,113700,22185760,5200,5200,5200,5200,0
20230711,113600,22185760,5200,5200,5200,5200,40
20230711,113500,21977760,5220,5220,5220,5220,0
20230711,113400,21977760,5220,5220,5220,5220,0
20230711,113300,21977760,5220,5220,5220,5220,0
20230711,113200,21977760,5220,5200,5220,5200,80
20230711,113100,21560620,5210,5210,5210,5210,0
20230711,113000,21560620,5210,5210,5210,5210,2
20230711,112900,21550200,5210,5210,5210,5210,0
20230711,112800,21550200,5210,5210,5210,5210,0
20230711,112700,21550200,5210,5210,5210,5210,1
20230711,112600,21544990,5210,5210,5210,5210,0
20230711,112500,21544990,5210,5210,5220,5200,1758
20230711,112400,12396920,5210,5210,5210,5210,0
20230711,112300,12396920,5210,5210,5210,5210,0
20230711,112200,12396920,5210,5210,5210,5210,0
20230711,112100,12396920,5210,5210,5210,5210,0
20230711,112000,12396920,5210,5220,5220,5210,273
20230711,111900,10971870,5220,5220,5220,5220,139
20230711,111800,10246290,5230,5230,5230,5230,0
20230711,111700,10246290,5230,5230,5230,5230,350
20230711,111600,8415790,5240,5240,5240,5240,0
20230711,111500,8415790,5240,5240,5240,5240,0
20230711,111400,8415790,5240,5240,5240,5240,0
20230711,111300,8415790,5240,5240,5240,5240,0
20230711,111200,8415790,5240,5240,5240,5240,0
20230711,111100,8415790,5240,5240,5240,5240,0
20230711,111000,8415790,5240,5240,5240,5240,0
20230711,110900,8415790,5240,5240,5240,5240,0
20230711,110800,8415790,5240,5240,5240,5240,5
20230711,110700,8389590,5240,5240,5240,5240,2
20230711,110600,8379110,5240,5240,5240,5240,0
20230711,110500,8379110,5240,5240,5240,5240,0
20230711,110400,8379110,5240,5240,5240,5240,0
20230711,110300,8379110,5240,5240,5240,5240,4
20230711,110200,8358150,5250,5250,5250,5250,0
20230711,110100,8358150,5250,5250,5250,5250,0
20230711,110000,8358150,5250,5250,5250,5250,0
20230711,105900,8358150,5250,5250,5250,5250,5
20230711,105800,8331900,5240,5240,5240,5230,197
20230711,105700,7301320,5240,5240,5240,5240,0
20230711,105600,7301320,5240,5240,5240,5240,0
20230711,105500,7301320,5240,5240,5240,5240,0
20230711,105400,7301320,5240,5240,5240,5240,0
20230711,105300,7301320,5240,5240,5240,5240,0
20230711,105200,7301320,5240,5240,5240,5240,0
20230711,105100,7301320,5240,5240,5240,5240,0
20230711,105000,7301320,5240,5240,5240,5240,0
20230711,104900,7301320,5240,5240,5240,5240,0
20230711,104800,7301320,5240,5240,5240,5240,0
20230711,104700,7301320,5240,5240,5240,5240,1
20230711,104600,7296080,5240,5240,5240,5240,0
20230711,104500,7296080,5240,5240,5240,5240,0
20230711,104400,7296080,5240,5240,5240,5240,20
20230711,104300,7191280,5240,5240,5240,5240,0
20230711,104200,7191280,5240,5240,5240,5240,0
20230711,104100,7191280,5240,5240,5240,5240,0
20230711,104000,7191280,5240,5240,5240,5240,0
20230711,103900,7191280,5240,5240,5240,5240,0
20230711,103800,7191280,5240,5240,5240,5240,0
20230711,103700,7191280,5240,5240,5240,5240,1
20230711,103600,7186040,5230,5230,5230,5230,0
20230711,103500,7186040,5230,5230,5230,5230,0
20230711,103400,7186040,5230,5230,5230,5230,0
20230711,103300,7186040,5230,5230,5230,5230,0
20230711,103200,7186040,5230,5230,5230,5230,0
20230711,103100,7186040,5230,5230,5230,5230,1
20230711,103000,7180810,5230,5230,5230,5230,434
20230711,102900,4910990,5220,5220,5220,5220,0
20230711,102800,4910990,5220,5220,5220,5220,6
20230711,102700,4879670,5230,5230,5230,5230,1
20230711,102600,4874440,5230,5220,5230,5220,182
20230711,102500,3924380,5220,5220,5220,5220,0
20230711,102400,3924380,5220,5220,5220,5220,0
20230711,102300,3924380,5220,5220,5220,5220,0
20230711,102200,3924380,5220,5220,5220,5220,6
20230711,102100,3893060,5230,5230,5230,5230,0
20230711,102000,3893060,5230,5230,5230,5230,0
20230711,101900,3893060,5230,5230,5230,5230,0
20230711,101800,3893060,5230,5230,5230,5230,2
20230711,101700,3882600,5230,5230,5230,5230,0
20230711,101600,3882600,5230,5230,5230,5230,0
20230711,101500,3882600,5230,5230,5230,5230,10
20230711,101400,3830300,5230,5230,5230,5230,0
20230711,101300,3830300,5230,5230,5230,5230,0
20230711,101200,3830300,5230,5230,5230,5230,1
20230711,101100,3825070,5230,5230,5230,5230,1
20230711,101000,3819840,5250,5250,5250,5250,5
20230711,100900,3793590,5220,5220,5220,5220,0
20230711,100800,3793590,5220,5250,5260,5220,308
20230711,100700,2182570,5260,5260,5260,5260,0
20230711,100600,2182570,5260,5260,5260,5260,0
20230711,100500,2182570,5260,5220,5260,5220,7
20230711,100400,2145860,5220,5230,5230,5220,110
20230711,100300,1571210,5230,5230,5230,5230,0
20230711,100200,1571210,5230,5230,5230,5230,0
20230711,100100,1571210,5230,5230,5230,5230,0
20230711,100000,1571210,5230,5230,5230,5230,0
20230711,095900,1571210,5230,5230,5230,5230,0
20230711,095800,1571210,5230,5230,5230,5230,20
20230711,095700,1466610,5230,5230,5230,5230,0
20230711,095600,1466610,5230,5240,5240,5230,22
20230711,095500,1351370,5260,5260,5260,5260,0
20230711,095400,1351370,5260,5260,5260,5260,5
20230711,095300,1325070,5240,5240,5240,5240,0
20230711,095200,1325070,5240,5240,5240,5240,0
20230711,095100,1325070,5240,5240,5240,5240,0
20230711,095000,1325070,5240,5240,5240,5240,2
20230711,094900,1314590,5250,5250,5250,5250,0
20230711,094800,1314590,5250,5250,5250,5250,2
20230711,094700,1304090,5260,5260,5260,5260,0
20230711,094600,1304090,5260,5260,5260,5260,0
20230711,094500,1304090,5260,5260,5260,5260,0
20230711,094400,1304090,5260,5260,5260,5260,0
20230711,094300,1304090,5260,5260,5260,5260,0
20230711,094200,1304090,5260,5260,5260,5260,0
20230711,094100,1304090,5260,5260,5260,5260,0
20230711,094000,1304090,5260,5260,5260,5260,11
20230711,093900,1246230,5250,5250,5250,5250,0
20230711,093800,1246230,5250,5250,5250,5250,0
20230711,093700,1246230,5250,5250,5250,5250,0
20230711,093600,1246230,5250,5250,5250,5250,0
20230711,093500,1246230,5250,5250,5250,5250,1
20230711,093400,1240980,5250,5250,5250,5250,1
20230711,093300,1235730,5260,5260,5260,5260,0
20230711,093200,1235730,5260,5260,5260,5260,0
20230711,093100,1235730,5260,5260,5260,5260,0
20230711,093000,1235730,5260,5260,5260,5260,2
20230711,092900,1225210,5250,5250,5250,5250,0
20230711,092800,1225210,5250,5250,5250,5250,2
20230711,092700,1214710,5260,5260,5260,5260,21
20230711,092600,1104250,5260,5260,5260,5260,0
20230711,092500,1104250,5260,5260,5260,5260,7
20230711,092400,1067430,5250,5250,5250,5250,0
20230711,092300,1067430,5250,5250,5250,5250,0
20230711,092200,1067430,5250,5250,5250,5250,0
20230711,092100,1067430,5250,5250,5250,5250,0
20230711,092000,1067430,5250,5250,5250,5250,0
20230711,091900,1067430,5250,5250,5250,5250,0
20230711,091800,1067430,5250,5250,5250,5250,0
20230711,091700,1067430,5250,5250,5250,5250,0
20230711,091600,1067430,5250,5250,5250,5250,22
20230711,091500,951930,5260,5260,5260,5260,0
20230711,091400,951930,5260,5260,5260,5260,1
20230711,091300,946670,5260,5260,5260,5260,27
20230711,091200,804650,5250,5250,5250,5250,0
20230711,091100,804650,5250,5250,5250,5250,0
20230711,091000,804650,5250,5250,5250,5250,13
20230711,090900,736400,5260,5260,5260,5260,0
20230711,090800,736400,5260,5260,5260,5260,0
20230711,090700,736400,5260,5260,5260,5260,0
20230711,090600,736400,5260,5260,5260,5260,0
20230711,090500,736400,5260,5260,5260,5260,0
20230711,090400,736400,5260,5260,5260,5260,0
20230711,090300,736400,5260,5260,5260,5260,0
20230711,090200,736400,5260,5260,5260,5260,0
20230711,090100,736400,5260,5260,5260,5260,0
20230711,090000,736400,5260,5260,5260,5260,140