KissMeData/220180/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202000,457355270,3650,3650,3650,3650,8078
20230711,201900,457355270,3650,3650,3650,3650,0
20230711,201800,457355270,3650,3650,3650,3650,0
20230711,201700,457355270,3650,3650,3650,3650,0
20230711,201600,457355270,3650,3650,3650,3650,0
20230711,201500,457355270,3650,3650,3650,3650,0
20230711,201400,457355270,3650,3650,3650,3650,0
20230711,201300,457355270,3650,3650,3650,3650,0
20230711,201200,457355270,3650,3650,3650,3650,0
20230711,201100,457355270,3650,3650,3650,3650,0
20230711,201000,457355270,3650,3650,3650,3650,0
20230711,200900,457355270,3650,3650,3650,3650,0
20230711,200800,457355270,3650,3650,3650,3650,0
20230711,200700,457355270,3650,3650,3650,3650,0
20230711,200600,457355270,3650,3650,3650,3650,0
20230711,200500,457355270,3650,3650,3650,3650,0
20230711,200400,457355270,3650,3650,3650,3650,0
20230711,200300,457355270,3650,3650,3650,3650,0
20230711,200200,457355270,3650,3650,3650,3650,0
20230711,200100,457355270,3650,3650,3650,3650,0
20230711,200000,457355270,3650,3650,3650,3650,0
20230711,195900,457355270,3650,3650,3650,3650,0
20230711,195800,457355270,3650,3650,3650,3650,0
20230711,195700,457355270,3650,3650,3650,3650,0
20230711,195600,457355270,3650,3650,3650,3650,0
20230711,195500,457355270,3650,3650,3650,3650,0
20230711,195400,457355270,3650,3650,3650,3650,0
20230711,195300,457355270,3650,3650,3650,3650,0
20230711,195200,457355270,3650,3650,3650,3650,0
20230711,195100,457355270,3650,3650,3650,3650,0
20230711,195000,457355270,3650,3650,3650,3650,8078
20230711,194900,457355270,3650,3650,3650,3650,0
20230711,194800,457355270,3650,3650,3650,3650,0
20230711,194700,457355270,3650,3650,3650,3650,0
20230711,194600,457355270,3650,3650,3650,3650,0
20230711,194500,457355270,3650,3650,3650,3650,0
20230711,194400,457355270,3650,3650,3650,3650,0
20230711,194300,457355270,3650,3650,3650,3650,0
20230711,194200,457355270,3650,3650,3650,3650,0
20230711,194100,457355270,3650,3650,3650,3650,0
20230711,194000,457355270,3650,3650,3650,3650,0
20230711,193900,457355270,3650,3650,3650,3650,0
20230711,193800,457355270,3650,3650,3650,3650,0
20230711,193700,457355270,3650,3650,3650,3650,0
20230711,193600,457355270,3650,3650,3650,3650,0
20230711,193500,457355270,3650,3650,3650,3650,0
20230711,193400,457355270,3650,3650,3650,3650,0
20230711,193300,457355270,3650,3650,3650,3650,0
20230711,193200,457355270,3650,3650,3650,3650,0
20230711,193100,457355270,3650,3650,3650,3650,0
20230711,193000,457355270,3650,3650,3650,3650,0
20230711,192900,457355270,3650,3650,3650,3650,0
20230711,192800,457355270,3650,3650,3650,3650,0
20230711,192700,457355270,3650,3650,3650,3650,0
20230711,192600,457355270,3650,3650,3650,3650,0
20230711,192500,457355270,3650,3650,3650,3650,0
20230711,192400,457355270,3650,3650,3650,3650,0
20230711,192300,457355270,3650,3650,3650,3650,0
20230711,192200,457355270,3650,3650,3650,3650,0
20230711,192100,457355270,3650,3650,3650,3650,0
20230711,192000,457355270,3650,3650,3650,3650,8078
20230711,191900,457355270,3650,3650,3650,3650,0
20230711,191800,457355270,3650,3650,3650,3650,0
20230711,191700,457355270,3650,3650,3650,3650,0
20230711,191600,457355270,3650,3650,3650,3650,0
20230711,191500,457355270,3650,3650,3650,3650,0
20230711,191400,457355270,3650,3650,3650,3650,0
20230711,191300,457355270,3650,3650,3650,3650,0
20230711,191200,457355270,3650,3650,3650,3650,0
20230711,191100,457355270,3650,3650,3650,3650,0
20230711,191000,457355270,3650,3650,3650,3650,0
20230711,190900,457355270,3650,3650,3650,3650,0
20230711,190800,457355270,3650,3650,3650,3650,0
20230711,190700,457355270,3650,3650,3650,3650,0
20230711,190600,457355270,3650,3650,3650,3650,0
20230711,190500,457355270,3650,3650,3650,3650,0
20230711,190400,457355270,3650,3650,3650,3650,0
20230711,190300,457355270,3650,3650,3650,3650,0
20230711,190200,457355270,3650,3650,3650,3650,0
20230711,190100,457355270,3650,3650,3650,3650,0
20230711,190000,457355270,3650,3650,3650,3650,0
20230711,185900,457355270,3650,3650,3650,3650,0
20230711,185800,457355270,3650,3650,3650,3650,0
20230711,185700,457355270,3650,3650,3650,3650,0
20230711,185600,457355270,3650,3650,3650,3650,0
20230711,185500,457355270,3650,3650,3650,3650,0
20230711,185400,457355270,3650,3650,3650,3650,0
20230711,185300,457355270,3650,3650,3650,3650,0
20230711,185200,457355270,3650,3650,3650,3650,0
20230711,185100,457355270,3650,3650,3650,3650,0
20230711,185000,457355270,3650,3650,3650,3650,8078
20230711,184900,457355270,3650,3650,3650,3650,0
20230711,184800,457355270,3650,3650,3650,3650,0
20230711,184700,457355270,3650,3650,3650,3650,0
20230711,184600,457355270,3650,3650,3650,3650,0
20230711,184500,457355270,3650,3650,3650,3650,0
20230711,184400,457355270,3650,3650,3650,3650,0
20230711,184300,457355270,3650,3650,3650,3650,0
20230711,184200,457355270,3650,3650,3650,3650,0
20230711,184100,457355270,3650,3650,3650,3650,0
20230711,184000,457355270,3650,3650,3650,3650,0
20230711,183900,457355270,3650,3650,3650,3650,0
20230711,183800,457355270,3650,3650,3650,3650,0
20230711,183700,457355270,3650,3650,3650,3650,0
20230711,183600,457355270,3650,3650,3650,3650,0
20230711,183500,457355270,3650,3650,3650,3650,0
20230711,183400,457355270,3650,3650,3650,3650,0
20230711,183300,457355270,3650,3650,3650,3650,0
20230711,183200,457355270,3650,3650,3650,3650,0
20230711,183100,457355270,3650,3650,3650,3650,0
20230711,183000,457355270,3650,3650,3650,3650,0
20230711,182900,457355270,3650,3650,3650,3650,0
20230711,182800,457355270,3650,3650,3650,3650,0
20230711,182700,457355270,3650,3650,3650,3650,0
20230711,182600,457355270,3650,3650,3650,3650,0
20230711,182500,457355270,3650,3650,3650,3650,0
20230711,182400,457355270,3650,3650,3650,3650,0
20230711,182300,457355270,3650,3650,3650,3650,0
20230711,182200,457355270,3650,3650,3650,3650,0
20230711,182100,457355270,3650,3650,3650,3650,0
20230711,182000,457355270,3650,3650,3650,3650,8078
20230711,181900,457355270,3650,3650,3650,3650,0
20230711,181800,457355270,3650,3650,3650,3650,0
20230711,181700,457355270,3650,3650,3650,3650,0
20230711,181600,457355270,3650,3650,3650,3650,0
20230711,181500,457355270,3650,3650,3650,3650,0
20230711,181400,457355270,3650,3650,3650,3650,0
20230711,181300,457355270,3650,3650,3650,3650,0
20230711,181200,457355270,3650,3650,3650,3650,0
20230711,181100,457355270,3650,3650,3650,3650,0
20230711,181000,457355270,3650,3650,3650,3650,0
20230711,180900,457355270,3650,3650,3650,3650,0
20230711,180800,457355270,3650,3650,3650,3650,0
20230711,180700,457355270,3650,3650,3650,3650,0
20230711,180600,457355270,3650,3650,3650,3650,0
20230711,180500,457355270,3650,3650,3650,3650,0
20230711,180400,457355270,3650,3650,3650,3650,0
20230711,180300,457355270,3650,3650,3650,3650,0
20230711,180200,457355270,3650,3650,3650,3650,0
20230711,180100,457355270,3650,3650,3650,3650,0
20230711,180000,457355270,3650,3650,3650,3650,0
20230711,175900,457355270,3650,3650,3650,3650,0
20230711,175800,457355270,3650,3650,3650,3650,0
20230711,175700,457355270,3650,3650,3650,3650,0
20230711,175600,457355270,3650,3650,3650,3650,0
20230711,175500,457355270,3650,3650,3650,3650,0
20230711,175400,457355270,3650,3650,3650,3650,0
20230711,175300,457355270,3650,3650,3650,3650,0
20230711,175200,457355270,3650,3650,3650,3650,0
20230711,175100,457355270,3650,3650,3650,3650,0
20230711,175000,457355270,3650,3650,3650,3650,8078
20230711,174900,457355270,3650,3650,3650,3650,0
20230711,174800,457355270,3650,3650,3650,3650,0
20230711,174700,457355270,3650,3650,3650,3650,0
20230711,174600,457355270,3650,3650,3650,3650,0
20230711,174500,457355270,3650,3650,3650,3650,0
20230711,174400,457355270,3650,3650,3650,3650,0
20230711,174300,457355270,3650,3650,3650,3650,0
20230711,174200,457355270,3650,3650,3650,3650,0
20230711,174100,457355270,3650,3650,3650,3650,0
20230711,174000,457355270,3650,3650,3650,3650,0
20230711,173900,457355270,3650,3650,3650,3650,0
20230711,173800,457355270,3650,3650,3650,3650,0
20230711,173700,457355270,3650,3650,3650,3650,0
20230711,173600,457355270,3650,3650,3650,3650,0
20230711,173500,457355270,3650,3650,3650,3650,0
20230711,173400,457355270,3650,3650,3650,3650,0
20230711,173300,457355270,3650,3650,3650,3650,0
20230711,173200,457355270,3650,3650,3650,3650,0
20230711,173100,457355270,3650,3650,3650,3650,0
20230711,173000,457355270,3650,3650,3650,3650,0
20230711,172900,457355270,3650,3650,3650,3650,0
20230711,172800,457355270,3650,3650,3650,3650,0
20230711,172700,457355270,3650,3650,3650,3650,0
20230711,172600,457355270,3650,3650,3650,3650,0
20230711,172500,457355270,3650,3650,3650,3650,0
20230711,172400,457355270,3650,3650,3650,3650,0
20230711,172300,457355270,3650,3650,3650,3650,0
20230711,172200,457355270,3650,3650,3650,3650,0
20230711,172100,457355270,3650,3650,3650,3650,0
20230711,172000,457355270,3650,3650,3650,3650,8078
20230711,171900,457355270,3650,3650,3650,3650,0
20230711,171800,457355270,3650,3650,3650,3650,0
20230711,171700,457355270,3650,3650,3650,3650,0
20230711,171600,457355270,3650,3650,3650,3650,0
20230711,171500,457355270,3650,3650,3650,3650,0
20230711,171400,457355270,3650,3650,3650,3650,0
20230711,171300,457355270,3650,3650,3650,3650,0
20230711,171200,457355270,3650,3650,3650,3650,0
20230711,171100,457355270,3650,3650,3650,3650,0
20230711,171000,457355270,3650,3650,3650,3650,0
20230711,170900,457355270,3650,3650,3650,3650,0
20230711,170800,457355270,3650,3650,3650,3650,0
20230711,170700,457355270,3650,3650,3650,3650,0
20230711,170600,457355270,3650,3650,3650,3650,0
20230711,170500,457355270,3650,3650,3650,3650,0
20230711,170400,457355270,3650,3650,3650,3650,0
20230711,170300,457355270,3650,3650,3650,3650,0
20230711,170200,457355270,3650,3650,3650,3650,0
20230711,170100,457355270,3650,3650,3650,3650,0
20230711,170000,457355270,3650,3650,3650,3650,0
20230711,165900,457355270,3650,3650,3650,3650,0
20230711,165800,457355270,3650,3650,3650,3650,0
20230711,165700,457355270,3650,3650,3650,3650,0
20230711,165600,457355270,3650,3650,3650,3650,0
20230711,165500,457355270,3650,3650,3650,3650,0
20230711,165400,457355270,3650,3650,3650,3650,0
20230711,165300,457355270,3650,3650,3650,3650,0
20230711,165200,457355270,3650,3650,3650,3650,0
20230711,165100,457355270,3650,3650,3650,3650,0
20230711,165000,457355270,3650,3650,3650,3650,8078
20230711,164900,457355270,3650,3650,3650,3650,0
20230711,164800,457355270,3650,3650,3650,3650,0
20230711,164700,457355270,3650,3650,3650,3650,0
20230711,164600,457355270,3650,3650,3650,3650,0
20230711,164500,457355270,3650,3650,3650,3650,0
20230711,164400,457355270,3650,3650,3650,3650,0
20230711,164300,457355270,3650,3650,3650,3650,0
20230711,164200,457355270,3650,3650,3650,3650,0
20230711,164100,457355270,3650,3650,3650,3650,0
20230711,164000,457355270,3650,3650,3650,3650,0
20230711,163900,457355270,3650,3650,3650,3650,0
20230711,163800,457355270,3650,3650,3650,3650,0
20230711,163700,457355270,3650,3650,3650,3650,0
20230711,163600,457355270,3650,3650,3650,3650,0
20230711,163500,457355270,3650,3650,3650,3650,0
20230711,163400,457355270,3650,3650,3650,3650,0
20230711,163300,457355270,3650,3650,3650,3650,0
20230711,163200,457355270,3650,3650,3650,3650,0
20230711,163100,457355270,3650,3650,3650,3650,0
20230711,163000,457355270,3650,3650,3650,3650,0
20230711,162900,457355270,3650,3650,3650,3650,0
20230711,162800,457355270,3650,3650,3650,3650,0
20230711,162700,457355270,3650,3650,3650,3650,0
20230711,162600,457355270,3650,3650,3650,3650,0
20230711,162500,457355270,3650,3650,3650,3650,0
20230711,162400,457355270,3650,3650,3650,3650,0
20230711,162300,457355270,3650,3650,3650,3650,0
20230711,162200,457355270,3650,3650,3650,3650,0
20230711,162100,457355270,3650,3650,3650,3650,0
20230711,162000,457355270,3650,3650,3650,3650,8078
20230711,161900,457355270,3650,3650,3650,3650,0
20230711,161800,457355270,3650,3650,3650,3650,0
20230711,161700,457355270,3650,3650,3650,3650,0
20230711,161600,457355270,3650,3650,3650,3650,0
20230711,161500,457355270,3650,3650,3650,3650,0
20230711,161400,457355270,3650,3650,3650,3650,0
20230711,161300,457355270,3650,3650,3650,3650,0
20230711,161200,457355270,3650,3650,3650,3650,0
20230711,161100,457355270,3650,3650,3650,3650,0
20230711,161000,457355270,3650,3650,3650,3650,0
20230711,160900,457355270,3650,3650,3650,3650,0
20230711,160800,457355270,3650,3650,3650,3650,0
20230711,160700,457355270,3650,3650,3650,3650,0
20230711,160600,457355270,3650,3650,3650,3650,0
20230711,160500,457355270,3650,3650,3650,3650,0
20230711,160400,457355270,3650,3650,3650,3650,0
20230711,160300,457355270,3650,3650,3650,3650,0
20230711,160200,457355270,3650,3650,3650,3650,0
20230711,160100,457355270,3650,3650,3650,3650,0
20230711,160000,457355270,3650,3650,3650,3650,0
20230711,155900,457355270,3650,3650,3650,3650,0
20230711,155800,457355270,3650,3650,3650,3650,0
20230711,155700,457355270,3650,3650,3650,3650,0
20230711,155600,457355270,3650,3650,3650,3650,0
20230711,155500,457355270,3650,3650,3650,3650,0
20230711,155400,457355270,3650,3650,3650,3650,0
20230711,155300,457355270,3650,3650,3650,3650,0
20230711,155200,457355270,3650,3650,3650,3650,0
20230711,155100,457355270,3650,3650,3650,3650,0
20230711,155000,457355270,3650,3650,3650,3650,8078
20230711,154900,457355270,3650,3650,3650,3650,0
20230711,154800,457355270,3650,3650,3650,3650,0
20230711,154700,457355270,3650,3650,3650,3650,0
20230711,154600,457355270,3650,3650,3650,3650,0
20230711,154500,457355270,3650,3650,3650,3650,0
20230711,154400,457355270,3650,3650,3650,3650,0
20230711,154300,457355270,3650,3650,3650,3650,0
20230711,154200,457355270,3650,3650,3650,3650,0
20230711,154100,457355270,3650,3650,3650,3650,0
20230711,154000,457355270,3650,3650,3650,3650,0
20230711,153900,457355270,3650,3650,3650,3650,0
20230711,153800,457355270,3650,3650,3650,3650,0
20230711,153700,457355270,3650,3650,3650,3650,0
20230711,153600,457355270,3650,3650,3650,3650,0
20230711,153500,457355270,3650,3650,3650,3650,0
20230711,153400,457355270,3650,3650,3650,3650,0
20230711,153300,457355270,3650,3650,3650,3650,0
20230711,153200,457355270,3650,3650,3650,3650,0
20230711,153100,457355270,3650,3650,3650,3650,0
20230711,153000,457355270,3650,3650,3650,3650,8078
20230711,152900,427870570,3655,3655,3655,3655,0
20230711,152800,427870570,3655,3655,3655,3655,0
20230711,152700,427870570,3655,3655,3655,3655,0
20230711,152600,427870570,3655,3655,3655,3655,0
20230711,152500,427870570,3655,3655,3655,3655,0
20230711,152400,427870570,3655,3655,3655,3655,0
20230711,152300,427870570,3655,3655,3655,3655,0
20230711,152200,427870570,3655,3655,3655,3655,0
20230711,152100,427870570,3655,3655,3655,3655,0
20230711,152000,427870570,3655,3655,3655,3655,0
20230711,151900,427870570,3655,3650,3655,3645,1401
20230711,151800,422763750,3655,3655,3655,3655,0
20230711,151700,422763750,3655,3655,3655,3655,10
20230711,151600,422727200,3640,3660,3660,3640,1121
20230711,151500,418636515,3655,3660,3660,3655,511
20230711,151400,416766315,3660,3660,3660,3660,1
20230711,151300,416762655,3660,3655,3660,3655,60
20230711,151200,416543305,3670,3670,3670,3670,0
20230711,151100,416543305,3670,3665,3670,3660,227
20230711,151000,415711225,3650,3655,3655,3650,393
20230711,150900,414276550,3670,3670,3670,3660,456
20230711,150800,412603100,3670,3655,3670,3655,156
20230711,150700,412032405,3670,3670,3670,3670,1824
20230711,150600,405338325,3670,3670,3670,3670,0
20230711,150500,405338325,3670,3670,3670,3670,0
20230711,150400,405338325,3670,3660,3670,3660,110
20230711,150300,404935625,3660,3665,3670,3660,465
20230711,150200,403232290,3665,3665,3665,3655,70
20230711,150100,402976290,3665,3665,3665,3665,0
20230711,150000,402976290,3665,3665,3665,3665,0
20230711,145900,402976290,3665,3665,3665,3665,0
20230711,145800,402976290,3665,3665,3665,3665,110
20230711,145700,402573140,3665,3665,3665,3665,0
20230711,145600,402573140,3665,3665,3665,3665,0
20230711,145500,402573140,3665,3665,3665,3665,0
20230711,145400,402573140,3665,3660,3665,3660,12
20230711,145300,402529165,3645,3645,3645,3645,10
20230711,145200,402492715,3660,3660,3660,3660,88
20230711,145100,402170635,3660,3640,3660,3640,1242
20230711,145000,397641365,3655,3650,3655,3650,120
20230711,144900,397202815,3650,3650,3650,3650,885
20230711,144800,393972565,3650,3650,3650,3650,0
20230711,144700,393972565,3650,3640,3650,3640,1000
20230711,144600,390331980,3635,3635,3635,3635,120
20230711,144500,389895780,3635,3635,3635,3635,108
20230711,144400,389503200,3635,3635,3635,3635,212
20230711,144300,388732580,3650,3650,3650,3650,0
20230711,144200,388732580,3650,3650,3650,3650,0
20230711,144100,388732580,3650,3625,3650,3625,2470
20230711,144000,379777850,3625,3625,3625,3625,0
20230711,143900,379777850,3625,3620,3625,3620,5
20230711,143800,379759745,3615,3615,3615,3615,60
20230711,143700,379542845,3615,3615,3615,3615,940
20230711,143600,376144745,3615,3615,3615,3615,1000
20230711,143500,372529745,3615,3615,3615,3615,0
20230711,143400,372529745,3615,3615,3615,3615,0
20230711,143300,372529745,3615,3610,3615,3605,663
20230711,143200,370138290,3610,3610,3610,3610,616
20230711,143100,367914530,3610,3610,3610,3610,0
20230711,143000,367914530,3610,3610,3610,3610,1
20230711,142900,367910920,3610,3595,3610,3595,540
20230711,142800,365969195,3590,3595,3595,3590,185
20230711,142700,365305040,3595,3595,3595,3595,0
20230711,142600,365305040,3595,3595,3595,3595,1
20230711,142500,365301445,3585,3585,3585,3585,0
20230711,142400,365301445,3585,3585,3585,3585,0
20230711,142300,365301445,3585,3590,3590,3585,900
20230711,142200,362073945,3585,3585,3585,3585,0
20230711,142100,362073945,3585,3590,3590,3585,1600
20230711,142000,356335285,3595,3595,3595,3595,2
20230711,141900,356328095,3595,3600,3600,3595,20
20230711,141800,356256145,3605,3590,3605,3590,201
20230711,141700,355534540,3590,3600,3600,3590,944
20230711,141600,352140925,3600,3600,3600,3600,0
20230711,141500,352140925,3600,3600,3600,3600,100
20230711,141400,351780925,3600,3615,3615,3600,383
20230711,141300,350402095,3615,3615,3615,3615,3
20230711,141200,350391250,3615,3615,3615,3615,6
20230711,141100,350369560,3615,3615,3615,3615,5
20230711,141000,350351485,3615,3615,3625,3615,6
20230711,140900,350329785,3625,3615,3625,3615,7
20230711,140800,350304460,3615,3615,3615,3615,5
20230711,140700,350286385,3615,3615,3620,3615,3
20230711,140600,350275535,3595,3600,3600,3595,200
20230711,140500,349556515,3620,3620,3620,3620,0
20230711,140400,349556515,3620,3620,3620,3620,0
20230711,140300,349556515,3620,3620,3620,3620,0
20230711,140200,349556515,3620,3620,3620,3620,0
20230711,140100,349556515,3620,3605,3620,3605,2
20230711,140000,349549290,3590,3590,3590,3590,0
20230711,135900,349549290,3590,3590,3590,3590,227
20230711,135800,348734360,3590,3590,3590,3590,1711
20230711,135700,342591870,3590,3590,3590,3590,0
20230711,135600,342591870,3590,3590,3590,3590,0
20230711,135500,342591870,3590,3590,3590,3590,0
20230711,135400,342591870,3590,3595,3595,3590,1242
20230711,135300,338130825,3595,3600,3600,3595,2412
20230711,135200,329448445,3600,3605,3605,3600,550
20230711,135100,327466290,3605,3605,3605,3605,66
20230711,135000,327228360,3605,3605,3605,3605,0
20230711,134900,327228360,3605,3605,3605,3605,0
20230711,134800,327228360,3605,3605,3605,3605,203
20230711,134700,326496545,3610,3610,3610,3610,380
20230711,134600,325124745,3610,3610,3610,3610,0
20230711,134500,325124745,3610,3610,3610,3610,0
20230711,134400,325124745,3610,3610,3610,3610,202
20230711,134300,324395525,3610,3615,3615,3610,413
20230711,134200,322903255,3620,3620,3620,3620,20
20230711,134100,322830855,3630,3630,3630,3630,0
20230711,134000,322830855,3630,3630,3630,3630,0
20230711,133900,322830855,3630,3615,3630,3615,47
20230711,133800,322660770,3615,3615,3615,3615,1
20230711,133700,322657155,3615,3615,3615,3615,0
20230711,133600,322657155,3615,3615,3615,3615,44
20230711,133500,322498095,3615,3615,3615,3615,0
20230711,133400,322498095,3615,3615,3615,3615,0
20230711,133300,322498095,3615,3615,3615,3615,1
20230711,133200,322494480,3615,3615,3615,3615,10
20230711,133100,322458330,3620,3620,3620,3620,0
20230711,133000,322458330,3620,3620,3620,3620,15
20230711,132900,322404030,3605,3605,3605,3605,202
20230711,132800,321675820,3620,3620,3620,3620,0
20230711,132700,321675820,3620,3620,3620,3620,0
20230711,132600,321675820,3620,3620,3620,3620,1
20230711,132500,321672200,3605,3605,3605,3605,0
20230711,132400,321672200,3605,3605,3605,3605,33
20230711,132300,321553235,3605,3605,3605,3605,0
20230711,132200,321553235,3605,3605,3605,3605,1
20230711,132100,321549630,3605,3605,3605,3605,272
20230711,132000,320569070,3620,3620,3620,3620,139
20230711,131900,320065890,3620,3620,3620,3620,0
20230711,131800,320065890,3620,3615,3620,3615,139
20230711,131700,319563400,3615,3615,3615,3615,0
20230711,131600,319563400,3615,3615,3615,3615,149
20230711,131500,319024765,3615,3615,3615,3615,1
20230711,131400,319021150,3615,3615,3615,3615,100
20230711,131300,318659650,3615,3615,3615,3615,0
20230711,131200,318659650,3615,3610,3615,3610,465
20230711,131100,316980995,3615,3615,3615,3615,0
20230711,131000,316980995,3615,3615,3615,3615,0
20230711,130900,316980995,3615,3615,3615,3615,0
20230711,130800,316980995,3615,3615,3615,3615,50
20230711,130700,316800245,3615,3615,3615,3615,0
20230711,130600,316800245,3615,3615,3615,3615,0
20230711,130500,316800245,3615,3615,3615,3615,0
20230711,130400,316800245,3615,3615,3615,3615,9
20230711,130300,316767710,3615,3615,3615,3615,20
20230711,130200,316695410,3615,3615,3615,3615,5
20230711,130100,316677335,3615,3615,3615,3615,10
20230711,130000,316641185,3615,3615,3615,3615,0
20230711,125900,316641185,3615,3615,3615,3615,2
20230711,125800,316633955,3615,3615,3615,3615,17
20230711,125700,316572500,3610,3610,3610,3610,0
20230711,125600,316572500,3610,3610,3610,3610,548
20230711,125500,314594220,3610,3610,3610,3610,0
20230711,125400,314594220,3610,3610,3610,3610,30
20230711,125300,314485920,3610,3610,3610,3610,0
20230711,125200,314485920,3610,3610,3610,3610,0
20230711,125100,314485920,3610,3610,3610,3610,0
20230711,125000,314485920,3610,3610,3610,3610,15
20230711,124900,314431770,3605,3605,3605,3605,0
20230711,124800,314431770,3605,3605,3610,3605,151
20230711,124700,313887410,3605,3600,3605,3600,636
20230711,124600,311597245,3605,3605,3605,3605,263
20230711,124500,310649130,3605,3605,3605,3605,200
20230711,124400,309928130,3605,3610,3610,3600,3231
20230711,124300,298281380,3610,3610,3610,3610,1045
20230711,124200,294508930,3610,3610,3610,3610,0
20230711,124100,294508930,3610,3610,3615,3610,53
20230711,124000,294317595,3615,3625,3625,3615,576
20230711,123900,292234465,3625,3625,3625,3625,1
20230711,123800,292230840,3615,3615,3615,3615,130
20230711,123700,291760890,3615,3615,3615,3615,0
20230711,123600,291760890,3615,3625,3625,3615,3697
20230711,123500,278390765,3625,3625,3625,3625,115
20230711,123400,277973890,3625,3625,3625,3625,0
20230711,123300,277973890,3625,3625,3625,3625,1
20230711,123200,277970265,3620,3620,3620,3620,0
20230711,123100,277970265,3620,3620,3620,3620,314
20230711,123000,276833585,3625,3620,3625,3620,214
20230711,122900,276058900,3620,3620,3620,3620,508
20230711,122800,274219940,3620,3620,3620,3620,1
20230711,122700,274216320,3620,3620,3620,3620,59
20230711,122600,274002740,3620,3620,3620,3620,2019
20230711,122500,266693960,3620,3625,3625,3620,608
20230711,122400,264490460,3630,3630,3630,3630,0
20230711,122300,264490460,3630,3630,3630,3630,0
20230711,122200,264490460,3630,3630,3630,3630,1
20230711,122100,264486830,3625,3625,3625,3625,0
20230711,122000,264486830,3625,3625,3625,3625,1398
20230711,121900,259419080,3630,3630,3630,3630,1
20230711,121800,259415450,3625,3625,3625,3625,0
20230711,121700,259415450,3625,3625,3625,3625,4
20230711,121600,259400950,3630,3630,3630,3630,20
20230711,121500,259328350,3630,3625,3630,3625,9
20230711,121400,259295720,3620,3620,3620,3620,0
20230711,121300,259295720,3620,3620,3620,3620,0
20230711,121200,259295720,3620,3620,3620,3620,0
20230711,121100,259295720,3620,3620,3620,3620,0
20230711,121000,259295720,3620,3620,3620,3620,3
20230711,120900,259284860,3620,3620,3620,3620,100
20230711,120800,258922860,3620,3625,3625,3620,470
20230711,120700,257219325,3630,3630,3630,3630,0
20230711,120600,257219325,3630,3630,3630,3630,1527
20230711,120500,251676315,3635,3635,3635,3635,0
20230711,120400,251676315,3635,3635,3635,3635,0
20230711,120300,251676315,3635,3635,3635,3635,100
20230711,120200,251312815,3635,3635,3635,3635,0
20230711,120100,251312815,3635,3655,3655,3635,603
20230711,120000,249120670,3640,3640,3640,3640,5
20230711,115900,249102470,3635,3635,3635,3635,500
20230711,115800,247284970,3635,3635,3635,3635,0
20230711,115700,247284970,3635,3635,3635,3635,65
20230711,115600,247048695,3635,3640,3655,3635,1115
20230711,115500,242995575,3650,3650,3650,3650,0
20230711,115400,242995575,3650,3640,3655,3635,900
20230711,115300,239719845,3640,3640,3640,3640,60
20230711,115200,239501445,3635,3635,3635,3635,0
20230711,115100,239501445,3635,3635,3635,3635,210
20230711,115000,238738095,3640,3640,3640,3640,0
20230711,114900,238738095,3640,3640,3640,3640,0
20230711,114800,238738095,3640,3640,3640,3640,1
20230711,114700,238734455,3640,3630,3640,3630,165
20230711,114600,238135485,3645,3645,3645,3645,0
20230711,114500,238135485,3645,3645,3645,3645,10
20230711,114400,238099035,3655,3650,3655,3650,5
20230711,114300,238080780,3635,3635,3635,3635,0
20230711,114200,238080780,3635,3635,3635,3635,0
20230711,114100,238080780,3635,3635,3635,3635,577
20230711,114000,235983385,3635,3630,3635,3630,4
20230711,113900,235968850,3625,3625,3625,3625,0
20230711,113800,235968850,3625,3625,3625,3625,0
20230711,113700,235968850,3625,3625,3625,3625,0
20230711,113600,235968850,3625,3625,3625,3625,0
20230711,113500,235968850,3625,3625,3625,3625,1
20230711,113400,235965225,3625,3625,3625,3625,0
20230711,113300,235965225,3625,3625,3625,3625,649
20230711,113200,233612600,3625,3625,3625,3625,20
20230711,113100,233540100,3625,3625,3625,3620,1009
20230711,113000,229887460,3620,3625,3625,3620,2170
20230711,112900,222030340,3630,3630,3630,3630,0
20230711,112800,222030340,3630,3630,3630,3630,40
20230711,112700,221885140,3635,3635,3635,3635,0
20230711,112600,221885140,3635,3635,3635,3635,50
20230711,112500,221703390,3635,3635,3635,3635,2
20230711,112400,221696120,3635,3635,3635,3635,109
20230711,112300,221299905,3635,3635,3635,3635,33
20230711,112200,221179950,3635,3635,3635,3635,239
20230711,112100,220311185,3635,3635,3635,3635,0
20230711,112000,220311185,3635,3635,3635,3635,0
20230711,111900,220311185,3635,3635,3635,3635,0
20230711,111800,220311185,3635,3635,3635,3635,1010
20230711,111700,216639835,3635,3635,3635,3635,2
20230711,111600,216632565,3625,3625,3625,3625,0
20230711,111500,216632565,3625,3625,3625,3625,0
20230711,111400,216632565,3625,3625,3625,3625,0
20230711,111300,216632565,3625,3625,3625,3625,0
20230711,111200,216632565,3625,3625,3625,3625,0
20230711,111100,216632565,3625,3625,3625,3625,0
20230711,111000,216632565,3625,3625,3625,3625,416
20230711,110900,215124565,3630,3630,3630,3630,0
20230711,110800,215124565,3630,3630,3630,3630,353
20230711,110700,213843175,3625,3625,3625,3625,892
20230711,110600,210609675,3620,3625,3625,3620,2316
20230711,110500,202224800,3625,3625,3625,3625,240
20230711,110400,201354800,3625,3630,3630,3625,502
20230711,110300,199534050,3640,3640,3640,3640,0
20230711,110200,199534050,3640,3640,3640,3625,5535
20230711,110100,179450370,3640,3640,3640,3640,0
20230711,110000,179450370,3640,3645,3645,3640,2000
20230711,105900,172167110,3645,3650,3650,3645,240
20230711,105800,171292250,3645,3645,3645,3645,0
20230711,105700,171292250,3645,3645,3645,3645,0
20230711,105600,171292250,3645,3645,3645,3645,0
20230711,105500,171292250,3645,3645,3645,3645,0
20230711,105400,171292250,3645,3645,3645,3645,0
20230711,105300,171292250,3645,3645,3645,3645,150
20230711,105200,170745500,3645,3645,3645,3645,0
20230711,105100,170745500,3645,3650,3650,3645,3500
20230711,105000,157986570,3650,3650,3650,3650,969
20230711,104900,154449720,3650,3650,3650,3650,1
20230711,104800,154446070,3650,3650,3650,3650,0
20230711,104700,154446070,3650,3650,3650,3650,0
20230711,104600,154446070,3650,3650,3650,3650,0
20230711,104500,154446070,3650,3660,3660,3650,1285
20230711,104400,149754930,3665,3665,3665,3665,0
20230711,104300,149754930,3665,3665,3665,3665,0
20230711,104200,149754930,3665,3665,3665,3665,100
20230711,104100,149388430,3660,3660,3660,3660,82
20230711,104000,149088310,3660,3660,3660,3660,20
20230711,103900,149015110,3665,3665,3665,3665,22
20230711,103800,148934480,3675,3675,3675,3675,0
20230711,103700,148934480,3675,3675,3675,3675,0
20230711,103600,148934480,3675,3675,3675,3675,2
20230711,103500,148927130,3660,3660,3660,3660,0
20230711,103400,148927130,3660,3660,3660,3660,0
20230711,103300,148927130,3660,3660,3660,3660,0
20230711,103200,148927130,3660,3660,3660,3660,0
20230711,103100,148927130,3660,3660,3660,3660,0
20230711,103000,148927130,3660,3660,3660,3660,0
20230711,102900,148927130,3660,3660,3660,3660,0
20230711,102800,148927130,3660,3665,3675,3660,60
20230711,102700,148707215,3665,3665,3665,3665,2
20230711,102600,148699885,3665,3665,3665,3665,0
20230711,102500,148699885,3665,3665,3665,3665,0
20230711,102400,148699885,3665,3665,3665,3665,0
20230711,102300,148699885,3665,3665,3665,3665,613
20230711,102200,146453240,3675,3675,3675,3675,0
20230711,102100,146453240,3675,3675,3675,3675,0
20230711,102000,146453240,3675,3670,3675,3670,14
20230711,101900,146401850,3675,3675,3675,3675,0
20230711,101800,146401850,3675,3675,3675,3675,0
20230711,101700,146401850,3675,3675,3675,3675,10
20230711,101600,146365100,3675,3675,3675,3675,0
20230711,101500,146365100,3675,3665,3675,3665,263
20230711,101400,145401165,3665,3665,3665,3665,100
20230711,101300,145034665,3670,3670,3670,3670,0
20230711,101200,145034665,3670,3670,3670,3670,0
20230711,101100,145034665,3670,3670,3670,3670,4
20230711,101000,145019985,3665,3665,3665,3665,0
20230711,100900,145019985,3665,3665,3665,3665,0
20230711,100800,145019985,3665,3650,3665,3650,15478
20230711,100700,88522570,3650,3650,3650,3650,800
20230711,100600,85602570,3650,3650,3650,3650,0
20230711,100500,85602570,3650,3650,3650,3650,200
20230711,100400,84872570,3660,3660,3660,3660,0
20230711,100300,84872570,3660,3660,3660,3660,1
20230711,100200,84868910,3655,3655,3655,3655,200
20230711,100100,84137910,3655,3655,3655,3655,1300
20230711,100000,79386410,3650,3650,3650,3650,0
20230711,095900,79386410,3650,3650,3650,3650,0
20230711,095800,79386410,3650,3650,3650,3650,0
20230711,095700,79386410,3650,3665,3665,3650,3913
20230711,095600,65074605,3670,3680,3680,3670,111
20230711,095500,64667215,3675,3675,3675,3675,15
20230711,095400,64612090,3680,3680,3680,3680,1
20230711,095300,64608410,3680,3680,3680,3680,0
20230711,095200,64608410,3680,3680,3680,3680,0
20230711,095100,64608410,3680,3680,3680,3680,0
20230711,095000,64608410,3680,3680,3680,3680,4
20230711,094900,64593690,3680,3680,3680,3680,0
20230711,094800,64593690,3680,3680,3680,3680,0
20230711,094700,64593690,3680,3680,3680,3680,1
20230711,094600,64590010,3665,3665,3665,3665,0
20230711,094500,64590010,3665,3665,3665,3665,0
20230711,094400,64590010,3665,3665,3665,3665,1
20230711,094300,64586345,3680,3680,3680,3680,1000
20230711,094200,60906345,3685,3685,3685,3685,500
20230711,094100,59063845,3685,3670,3685,3670,202
20230711,094000,58322475,3665,3670,3670,3665,59
20230711,093900,58105950,3670,3665,3670,3660,1188
20230711,093800,53747060,3670,3670,3670,3670,500
20230711,093700,51912060,3670,3670,3670,3670,0
20230711,093600,51912060,3670,3670,3670,3670,0
20230711,093500,51912060,3670,3670,3670,3670,20
20230711,093400,51838660,3665,3665,3665,3665,31
20230711,093300,51725045,3665,3665,3665,3665,60
20230711,093200,51505145,3665,3665,3665,3665,1002
20230711,093100,47832815,3660,3665,3665,3660,72
20230711,093000,47568955,3675,3675,3675,3675,0
20230711,092900,47568955,3675,3670,3675,3670,40
20230711,092800,47422005,3680,3680,3680,3680,10
20230711,092700,47385205,3685,3685,3685,3685,0
20230711,092600,47385205,3685,3685,3685,3685,113
20230711,092500,46968800,3675,3680,3680,3675,570
20230711,092400,44874000,3695,3695,3695,3695,0
20230711,092300,44874000,3695,3690,3695,3690,7
20230711,092200,44848160,3685,3680,3685,3680,2
20230711,092100,44840795,3675,3675,3675,3675,0
20230711,092000,44840795,3675,3660,3675,3660,704
20230711,091900,42264125,3695,3695,3695,3695,0
20230711,091800,42264125,3695,3695,3695,3695,0
20230711,091700,42264125,3695,3660,3695,3660,2222
20230711,091600,34090955,3660,3660,3660,3660,0
20230711,091500,34090955,3660,3650,3660,3650,2658
20230711,091400,24387675,3650,3650,3650,3650,0
20230711,091300,24387675,3650,3650,3650,3650,0
20230711,091200,24387675,3650,3650,3650,3650,273
20230711,091100,23391225,3650,3650,3650,3650,100
20230711,091000,23026225,3645,3645,3645,3645,0
20230711,090900,23026225,3645,3655,3655,3645,781
20230711,090800,20173630,3660,3660,3665,3660,407
20230711,090700,18683545,3660,3670,3670,3650,1436
20230711,090600,13427445,3660,3660,3660,3660,0
20230711,090500,13427445,3660,3660,3660,3660,300
20230711,090400,12329445,3665,3685,3685,3665,1085
20230711,090300,8345980,3685,3690,3690,3685,227
20230711,090200,7509465,3710,3705,3710,3705,2
20230711,090100,7502050,3695,3700,3725,3695,498
20230711,090000,5658955,3700,3655,3700,3655,1542