KissMeData/267790/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203100,296596790,7890,7890,7890,7890,97
20230711,203000,296596790,7890,7890,7890,7890,0
20230711,202900,296596790,7890,7890,7890,7890,0
20230711,202800,296596790,7890,7890,7890,7890,0
20230711,202700,296596790,7890,7890,7890,7890,0
20230711,202600,296596790,7890,7890,7890,7890,0
20230711,202500,296596790,7890,7890,7890,7890,0
20230711,202400,296596790,7890,7890,7890,7890,0
20230711,202300,296596790,7890,7890,7890,7890,0
20230711,202200,296596790,7890,7890,7890,7890,0
20230711,202100,296596790,7890,7890,7890,7890,0
20230711,202000,296596790,7890,7890,7890,7890,0
20230711,201900,296596790,7890,7890,7890,7890,0
20230711,201800,296596790,7890,7890,7890,7890,0
20230711,201700,296596790,7890,7890,7890,7890,0
20230711,201600,296596790,7890,7890,7890,7890,0
20230711,201500,296596790,7890,7890,7890,7890,0
20230711,201400,296596790,7890,7890,7890,7890,0
20230711,201300,296596790,7890,7890,7890,7890,0
20230711,201200,296596790,7890,7890,7890,7890,0
20230711,201100,296596790,7890,7890,7890,7890,0
20230711,201000,296596790,7890,7890,7890,7890,0
20230711,200900,296596790,7890,7890,7890,7890,0
20230711,200800,296596790,7890,7890,7890,7890,0
20230711,200700,296596790,7890,7890,7890,7890,0
20230711,200600,296596790,7890,7890,7890,7890,0
20230711,200500,296596790,7890,7890,7890,7890,0
20230711,200400,296596790,7890,7890,7890,7890,0
20230711,200300,296596790,7890,7890,7890,7890,0
20230711,200200,296596790,7890,7890,7890,7890,0
20230711,200100,296596790,7890,7890,7890,7890,97
20230711,200000,296596790,7890,7890,7890,7890,0
20230711,195900,296596790,7890,7890,7890,7890,0
20230711,195800,296596790,7890,7890,7890,7890,0
20230711,195700,296596790,7890,7890,7890,7890,0
20230711,195600,296596790,7890,7890,7890,7890,0
20230711,195500,296596790,7890,7890,7890,7890,0
20230711,195400,296596790,7890,7890,7890,7890,0
20230711,195300,296596790,7890,7890,7890,7890,0
20230711,195200,296596790,7890,7890,7890,7890,0
20230711,195100,296596790,7890,7890,7890,7890,0
20230711,195000,296596790,7890,7890,7890,7890,0
20230711,194900,296596790,7890,7890,7890,7890,0
20230711,194800,296596790,7890,7890,7890,7890,0
20230711,194700,296596790,7890,7890,7890,7890,0
20230711,194600,296596790,7890,7890,7890,7890,0
20230711,194500,296596790,7890,7890,7890,7890,0
20230711,194400,296596790,7890,7890,7890,7890,0
20230711,194300,296596790,7890,7890,7890,7890,0
20230711,194200,296596790,7890,7890,7890,7890,0
20230711,194100,296596790,7890,7890,7890,7890,0
20230711,194000,296596790,7890,7890,7890,7890,0
20230711,193900,296596790,7890,7890,7890,7890,0
20230711,193800,296596790,7890,7890,7890,7890,0
20230711,193700,296596790,7890,7890,7890,7890,0
20230711,193600,296596790,7890,7890,7890,7890,0
20230711,193500,296596790,7890,7890,7890,7890,0
20230711,193400,296596790,7890,7890,7890,7890,0
20230711,193300,296596790,7890,7890,7890,7890,0
20230711,193200,296596790,7890,7890,7890,7890,0
20230711,193100,296596790,7890,7890,7890,7890,97
20230711,193000,296596790,7890,7890,7890,7890,0
20230711,192900,296596790,7890,7890,7890,7890,0
20230711,192800,296596790,7890,7890,7890,7890,0
20230711,192700,296596790,7890,7890,7890,7890,0
20230711,192600,296596790,7890,7890,7890,7890,0
20230711,192500,296596790,7890,7890,7890,7890,0
20230711,192400,296596790,7890,7890,7890,7890,0
20230711,192300,296596790,7890,7890,7890,7890,0
20230711,192200,296596790,7890,7890,7890,7890,0
20230711,192100,296596790,7890,7890,7890,7890,0
20230711,192000,296596790,7890,7890,7890,7890,0
20230711,191900,296596790,7890,7890,7890,7890,0
20230711,191800,296596790,7890,7890,7890,7890,0
20230711,191700,296596790,7890,7890,7890,7890,0
20230711,191600,296596790,7890,7890,7890,7890,0
20230711,191500,296596790,7890,7890,7890,7890,0
20230711,191400,296596790,7890,7890,7890,7890,0
20230711,191300,296596790,7890,7890,7890,7890,0
20230711,191200,296596790,7890,7890,7890,7890,0
20230711,191100,296596790,7890,7890,7890,7890,0
20230711,191000,296596790,7890,7890,7890,7890,0
20230711,190900,296596790,7890,7890,7890,7890,0
20230711,190800,296596790,7890,7890,7890,7890,0
20230711,190700,296596790,7890,7890,7890,7890,0
20230711,190600,296596790,7890,7890,7890,7890,0
20230711,190500,296596790,7890,7890,7890,7890,0
20230711,190400,296596790,7890,7890,7890,7890,0
20230711,190300,296596790,7890,7890,7890,7890,0
20230711,190200,296596790,7890,7890,7890,7890,0
20230711,190100,296596790,7890,7890,7890,7890,97
20230711,190000,296596790,7890,7890,7890,7890,0
20230711,185900,296596790,7890,7890,7890,7890,0
20230711,185800,296596790,7890,7890,7890,7890,0
20230711,185700,296596790,7890,7890,7890,7890,0
20230711,185600,296596790,7890,7890,7890,7890,0
20230711,185500,296596790,7890,7890,7890,7890,0
20230711,185400,296596790,7890,7890,7890,7890,0
20230711,185300,296596790,7890,7890,7890,7890,0
20230711,185200,296596790,7890,7890,7890,7890,0
20230711,185100,296596790,7890,7890,7890,7890,0
20230711,185000,296596790,7890,7890,7890,7890,0
20230711,184900,296596790,7890,7890,7890,7890,0
20230711,184800,296596790,7890,7890,7890,7890,0
20230711,184700,296596790,7890,7890,7890,7890,0
20230711,184600,296596790,7890,7890,7890,7890,0
20230711,184500,296596790,7890,7890,7890,7890,0
20230711,184400,296596790,7890,7890,7890,7890,0
20230711,184300,296596790,7890,7890,7890,7890,0
20230711,184200,296596790,7890,7890,7890,7890,0
20230711,184100,296596790,7890,7890,7890,7890,0
20230711,184000,296596790,7890,7890,7890,7890,0
20230711,183900,296596790,7890,7890,7890,7890,0
20230711,183800,296596790,7890,7890,7890,7890,0
20230711,183700,296596790,7890,7890,7890,7890,0
20230711,183600,296596790,7890,7890,7890,7890,0
20230711,183500,296596790,7890,7890,7890,7890,0
20230711,183400,296596790,7890,7890,7890,7890,0
20230711,183300,296596790,7890,7890,7890,7890,0
20230711,183200,296596790,7890,7890,7890,7890,0
20230711,183100,296596790,7890,7890,7890,7890,97
20230711,183000,296596790,7890,7890,7890,7890,0
20230711,182900,296596790,7890,7890,7890,7890,0
20230711,182800,296596790,7890,7890,7890,7890,0
20230711,182700,296596790,7890,7890,7890,7890,0
20230711,182600,296596790,7890,7890,7890,7890,0
20230711,182500,296596790,7890,7890,7890,7890,0
20230711,182400,296596790,7890,7890,7890,7890,0
20230711,182300,296596790,7890,7890,7890,7890,0
20230711,182200,296596790,7890,7890,7890,7890,0
20230711,182100,296596790,7890,7890,7890,7890,0
20230711,182000,296596790,7890,7890,7890,7890,0
20230711,181900,296596790,7890,7890,7890,7890,0
20230711,181800,296596790,7890,7890,7890,7890,0
20230711,181700,296596790,7890,7890,7890,7890,0
20230711,181600,296596790,7890,7890,7890,7890,0
20230711,181500,296596790,7890,7890,7890,7890,0
20230711,181400,296596790,7890,7890,7890,7890,0
20230711,181300,296596790,7890,7890,7890,7890,0
20230711,181200,296596790,7890,7890,7890,7890,0
20230711,181100,296596790,7890,7890,7890,7890,0
20230711,181000,296596790,7890,7890,7890,7890,0
20230711,180900,296596790,7890,7890,7890,7890,0
20230711,180800,296596790,7890,7890,7890,7890,0
20230711,180700,296596790,7890,7890,7890,7890,0
20230711,180600,296596790,7890,7890,7890,7890,0
20230711,180500,296596790,7890,7890,7890,7890,0
20230711,180400,296596790,7890,7890,7890,7890,0
20230711,180300,296596790,7890,7890,7890,7890,0
20230711,180200,296596790,7890,7890,7890,7890,0
20230711,180100,296596790,7890,7890,7890,7890,97
20230711,180000,296596790,7890,7890,7890,7890,0
20230711,175900,296596790,7890,7890,7890,7890,0
20230711,175800,296596790,7890,7890,7890,7890,0
20230711,175700,296596790,7890,7890,7890,7890,0
20230711,175600,296596790,7890,7890,7890,7890,0
20230711,175500,296596790,7890,7890,7890,7890,0
20230711,175400,296596790,7890,7890,7890,7890,0
20230711,175300,296596790,7890,7890,7890,7890,0
20230711,175200,296596790,7890,7890,7890,7890,0
20230711,175100,296596790,7890,7890,7890,7890,0
20230711,175000,296596790,7890,7890,7890,7890,0
20230711,174900,296596790,7890,7890,7890,7890,0
20230711,174800,296596790,7890,7890,7890,7890,0
20230711,174700,296596790,7890,7890,7890,7890,0
20230711,174600,296596790,7890,7890,7890,7890,0
20230711,174500,296596790,7890,7890,7890,7890,0
20230711,174400,296596790,7890,7890,7890,7890,0
20230711,174300,296596790,7890,7890,7890,7890,0
20230711,174200,296596790,7890,7890,7890,7890,0
20230711,174100,296596790,7890,7890,7890,7890,0
20230711,174000,296596790,7890,7890,7890,7890,0
20230711,173900,296596790,7890,7890,7890,7890,0
20230711,173800,296596790,7890,7890,7890,7890,0
20230711,173700,296596790,7890,7890,7890,7890,0
20230711,173600,296596790,7890,7890,7890,7890,0
20230711,173500,296596790,7890,7890,7890,7890,0
20230711,173400,296596790,7890,7890,7890,7890,0
20230711,173300,296596790,7890,7890,7890,7890,0
20230711,173200,296596790,7890,7890,7890,7890,0
20230711,173100,296596790,7890,7890,7890,7890,97
20230711,173000,296596790,7890,7890,7890,7890,0
20230711,172900,296596790,7890,7890,7890,7890,0
20230711,172800,296596790,7890,7890,7890,7890,0
20230711,172700,296596790,7890,7890,7890,7890,0
20230711,172600,296596790,7890,7890,7890,7890,0
20230711,172500,296596790,7890,7890,7890,7890,0
20230711,172400,296596790,7890,7890,7890,7890,0
20230711,172300,296596790,7890,7890,7890,7890,0
20230711,172200,296596790,7890,7890,7890,7890,0
20230711,172100,296596790,7890,7890,7890,7890,0
20230711,172000,296596790,7890,7890,7890,7890,0
20230711,171900,296596790,7890,7890,7890,7890,0
20230711,171800,296596790,7890,7890,7890,7890,0
20230711,171700,296596790,7890,7890,7890,7890,0
20230711,171600,296596790,7890,7890,7890,7890,0
20230711,171500,296596790,7890,7890,7890,7890,0
20230711,171400,296596790,7890,7890,7890,7890,0
20230711,171300,296596790,7890,7890,7890,7890,0
20230711,171200,296596790,7890,7890,7890,7890,0
20230711,171100,296596790,7890,7890,7890,7890,0
20230711,171000,296596790,7890,7890,7890,7890,0
20230711,170900,296596790,7890,7890,7890,7890,0
20230711,170800,296596790,7890,7890,7890,7890,0
20230711,170700,296596790,7890,7890,7890,7890,0
20230711,170600,296596790,7890,7890,7890,7890,0
20230711,170500,296596790,7890,7890,7890,7890,0
20230711,170400,296596790,7890,7890,7890,7890,0
20230711,170300,296596790,7890,7890,7890,7890,0
20230711,170200,296596790,7890,7890,7890,7890,0
20230711,170100,296596790,7890,7890,7890,7890,97
20230711,170000,296596790,7890,7890,7890,7890,0
20230711,165900,296596790,7890,7890,7890,7890,0
20230711,165800,296596790,7890,7890,7890,7890,0
20230711,165700,296596790,7890,7890,7890,7890,0
20230711,165600,296596790,7890,7890,7890,7890,0
20230711,165500,296596790,7890,7890,7890,7890,0
20230711,165400,296596790,7890,7890,7890,7890,0
20230711,165300,296596790,7890,7890,7890,7890,0
20230711,165200,296596790,7890,7890,7890,7890,0
20230711,165100,296596790,7890,7890,7890,7890,0
20230711,165000,296596790,7890,7890,7890,7890,0
20230711,164900,296596790,7890,7890,7890,7890,0
20230711,164800,296596790,7890,7890,7890,7890,0
20230711,164700,296596790,7890,7890,7890,7890,0
20230711,164600,296596790,7890,7890,7890,7890,0
20230711,164500,296596790,7890,7890,7890,7890,0
20230711,164400,296596790,7890,7890,7890,7890,0
20230711,164300,296596790,7890,7890,7890,7890,0
20230711,164200,296596790,7890,7890,7890,7890,0
20230711,164100,296596790,7890,7890,7890,7890,0
20230711,164000,296596790,7890,7890,7890,7890,0
20230711,163900,296596790,7890,7890,7890,7890,0
20230711,163800,296596790,7890,7890,7890,7890,0
20230711,163700,296596790,7890,7890,7890,7890,0
20230711,163600,296596790,7890,7890,7890,7890,0
20230711,163500,296596790,7890,7890,7890,7890,0
20230711,163400,296596790,7890,7890,7890,7890,0
20230711,163300,296596790,7890,7890,7890,7890,0
20230711,163200,296596790,7890,7890,7890,7890,0
20230711,163100,296596790,7890,7890,7890,7890,97
20230711,163000,296596790,7890,7890,7890,7890,0
20230711,162900,296596790,7890,7890,7890,7890,0
20230711,162800,296596790,7890,7890,7890,7890,0
20230711,162700,296596790,7890,7890,7890,7890,0
20230711,162600,296596790,7890,7890,7890,7890,0
20230711,162500,296596790,7890,7890,7890,7890,0
20230711,162400,296596790,7890,7890,7890,7890,0
20230711,162300,296596790,7890,7890,7890,7890,0
20230711,162200,296596790,7890,7890,7890,7890,0
20230711,162100,296596790,7890,7890,7890,7890,0
20230711,162000,296596790,7890,7890,7890,7890,0
20230711,161900,296596790,7890,7890,7890,7890,0
20230711,161800,296596790,7890,7890,7890,7890,0
20230711,161700,296596790,7890,7890,7890,7890,0
20230711,161600,296596790,7890,7890,7890,7890,0
20230711,161500,296596790,7890,7890,7890,7890,0
20230711,161400,296596790,7890,7890,7890,7890,0
20230711,161300,296596790,7890,7890,7890,7890,0
20230711,161200,296596790,7890,7890,7890,7890,0
20230711,161100,296596790,7890,7890,7890,7890,0
20230711,161000,296596790,7890,7890,7890,7890,0
20230711,160900,296596790,7890,7890,7890,7890,0
20230711,160800,296596790,7890,7890,7890,7890,0
20230711,160700,296596790,7890,7890,7890,7890,0
20230711,160600,296596790,7890,7890,7890,7890,0
20230711,160500,296596790,7890,7890,7890,7890,0
20230711,160400,296596790,7890,7890,7890,7890,0
20230711,160300,296596790,7890,7890,7890,7890,0
20230711,160200,296596790,7890,7890,7890,7890,0
20230711,160100,296596790,7890,7890,7890,7890,97
20230711,160000,296596790,7890,7890,7890,7890,0
20230711,155900,296596790,7890,7890,7890,7890,0
20230711,155800,296596790,7890,7890,7890,7890,0
20230711,155700,296596790,7890,7890,7890,7890,0
20230711,155600,296596790,7890,7890,7890,7890,0
20230711,155500,296596790,7890,7890,7890,7890,0
20230711,155400,296596790,7890,7890,7890,7890,0
20230711,155300,296596790,7890,7890,7890,7890,0
20230711,155200,296596790,7890,7890,7890,7890,0
20230711,155100,296596790,7890,7890,7890,7890,0
20230711,155000,296596790,7890,7890,7890,7890,0
20230711,154900,296596790,7890,7890,7890,7890,0
20230711,154800,296596790,7890,7890,7890,7890,0
20230711,154700,296596790,7890,7890,7890,7890,0
20230711,154600,296596790,7890,7890,7890,7890,0
20230711,154500,296596790,7890,7890,7890,7890,0
20230711,154400,296596790,7890,7890,7890,7890,0
20230711,154300,296596790,7890,7890,7890,7890,0
20230711,154200,296596790,7890,7890,7890,7890,0
20230711,154100,296596790,7890,7890,7890,7890,0
20230711,154000,296596790,7890,7890,7890,7890,0
20230711,153900,296596790,7890,7890,7890,7890,0
20230711,153800,296596790,7890,7890,7890,7890,0
20230711,153700,296596790,7890,7890,7890,7890,0
20230711,153600,296596790,7890,7890,7890,7890,0
20230711,153500,296596790,7890,7890,7890,7890,0
20230711,153400,296596790,7890,7890,7890,7890,0
20230711,153300,296596790,7890,7890,7890,7890,0
20230711,153200,296596790,7890,7890,7890,7890,0
20230711,153100,296596790,7890,7890,7890,7890,97
20230711,153000,296596790,7890,7890,7890,7890,97
20230711,152900,295831460,7900,7900,7900,7900,0
20230711,152800,295831460,7900,7900,7900,7900,0
20230711,152700,295831460,7900,7900,7900,7900,0
20230711,152600,295831460,7900,7900,7900,7900,0
20230711,152500,295831460,7900,7900,7900,7900,0
20230711,152400,295831460,7900,7900,7900,7900,0
20230711,152300,295831460,7900,7900,7900,7900,0
20230711,152200,295831460,7900,7900,7900,7900,0
20230711,152100,295831460,7900,7900,7900,7900,0
20230711,152000,295831460,7900,7900,7900,7900,0
20230711,151900,295831460,7900,7880,7900,7880,261
20230711,151800,293770820,7900,7790,7900,7790,1096
20230711,151700,285196710,7800,7790,7800,7720,245
20230711,151600,283300810,7810,7800,7820,7800,78
20230711,151500,282690980,7820,7790,7830,7790,568
20230711,151400,278249350,7820,7780,7820,7780,140
20230711,151300,277159950,7830,7770,7830,7770,4683
20230711,151200,240721440,7770,7760,7770,7760,35
20230711,151100,240449790,7760,7710,7760,7710,6
20230711,151000,240403290,7770,7720,7770,7710,410
20230711,150900,237240280,7770,7770,7770,7770,0
20230711,150800,237240280,7770,7750,7770,7720,64
20230711,150700,236745830,7770,7770,7770,7770,0
20230711,150600,236745830,7770,7770,7770,7770,5
20230711,150500,236706980,7770,7770,7770,7770,0
20230711,150400,236706980,7770,7770,7770,7770,0
20230711,150300,236706980,7770,7740,7770,7740,50
20230711,150200,236319620,7740,7740,7740,7740,1
20230711,150100,236311880,7780,7780,7780,7780,0
20230711,150000,236311880,7780,7780,7780,7780,0
20230711,145900,236311880,7780,7780,7780,7780,5
20230711,145800,236272980,7780,7780,7780,7780,0
20230711,145700,236272980,7780,7780,7780,7780,0
20230711,145600,236272980,7780,7790,7790,7700,581
20230711,145500,231793560,7800,7800,7800,7800,0
20230711,145400,231793560,7800,7800,7800,7800,0
20230711,145300,231793560,7800,7800,7800,7800,0
20230711,145200,231793560,7800,7800,7800,7800,0
20230711,145100,231793560,7800,7800,7800,7800,0
20230711,145000,231793560,7800,7800,7800,7800,0
20230711,144900,231793560,7800,7800,7800,7800,0
20230711,144800,231793560,7800,7800,7800,7800,0
20230711,144700,231793560,7800,7800,7800,7800,0
20230711,144600,231793560,7800,7800,7800,7800,0
20230711,144500,231793560,7800,7780,7800,7780,60
20230711,144400,231326240,7800,7800,7800,7800,0
20230711,144300,231326240,7800,7800,7800,7800,0
20230711,144200,231326240,7800,7800,7800,7800,0
20230711,144100,231326240,7800,7800,7800,7800,0
20230711,144000,231326240,7800,7800,7800,7800,12
20230711,143900,231232640,7800,7800,7800,7800,0
20230711,143800,231232640,7800,7800,7800,7800,0
20230711,143700,231232640,7800,7800,7800,7800,0
20230711,143600,231232640,7800,7800,7800,7800,6
20230711,143500,231185840,7800,7800,7800,7800,0
20230711,143400,231185840,7800,7800,7800,7800,0
20230711,143300,231185840,7800,7800,7800,7800,0
20230711,143200,231185840,7800,7780,7800,7780,23
20230711,143100,231006860,7780,7700,7780,7700,118
20230711,143000,230095060,7760,7760,7760,7760,0
20230711,142900,230095060,7760,7740,7790,7700,989
20230711,142800,222456250,7780,7780,7780,7780,0
20230711,142700,222456250,7780,7780,7780,7780,0
20230711,142600,222456250,7780,7740,7780,7730,92
20230711,142500,221743990,7790,7750,7790,7730,210
20230711,142400,220116660,7800,7800,7800,7800,0
20230711,142300,220116660,7800,7800,7800,7800,0
20230711,142200,220116660,7800,7800,7800,7800,0
20230711,142100,220116660,7800,7800,7800,7800,0
20230711,142000,220116660,7800,7800,7800,7800,0
20230711,141900,220116660,7800,7800,7800,7800,0
20230711,141800,220116660,7800,7800,7800,7800,0
20230711,141700,220116660,7800,7800,7800,7800,0
20230711,141600,220116660,7800,7800,7800,7800,0
20230711,141500,220116660,7800,7800,7800,7800,0
20230711,141400,220116660,7800,7800,7800,7800,1
20230711,141300,220108860,7800,7800,7800,7800,0
20230711,141200,220108860,7800,7800,7800,7800,0
20230711,141100,220108860,7800,7800,7800,7800,0
20230711,141000,220108860,7800,7800,7800,7800,0
20230711,140900,220108860,7800,7800,7800,7800,0
20230711,140800,220108860,7800,7800,7800,7800,0
20230711,140700,220108860,7800,7800,7800,7800,50
20230711,140600,219718860,7800,7800,7800,7800,4
20230711,140500,219687660,7800,7800,7800,7800,128
20230711,140400,218689260,7800,7800,7800,7800,0
20230711,140300,218689260,7800,7800,7800,7800,0
20230711,140200,218689260,7800,7800,7800,7800,0
20230711,140100,218689260,7800,7790,7800,7790,20
20230711,140000,218533280,7750,7790,7800,7750,1482
20230711,135900,206981490,7790,7790,7790,7790,10
20230711,135800,206903590,7740,7740,7740,7740,1
20230711,135700,206895850,7790,7790,7790,7790,0
20230711,135600,206895850,7790,7790,7790,7790,0
20230711,135500,206895850,7790,7760,7820,7750,625
20230711,135400,202046000,7820,7820,7820,7820,0
20230711,135300,202046000,7820,7820,7820,7820,0
20230711,135200,202046000,7820,7820,7820,7820,0
20230711,135100,202046000,7820,7820,7820,7820,0
20230711,135000,202046000,7820,7820,7820,7820,0
20230711,134900,202046000,7820,7820,7820,7820,0
20230711,134800,202046000,7820,7820,7820,7820,0
20230711,134700,202046000,7820,7820,7820,7820,2
20230711,134600,202030360,7830,7830,7830,7830,0
20230711,134500,202030360,7830,7830,7830,7830,0
20230711,134400,202030360,7830,7830,7830,7830,0
20230711,134300,202030360,7830,7830,7830,7830,0
20230711,134200,202030360,7830,7770,7830,7750,208
20230711,134100,200414470,7850,7850,7850,7850,0
20230711,134000,200414470,7850,7850,7850,7850,0
20230711,133900,200414470,7850,7850,7850,7850,0
20230711,133800,200414470,7850,7830,7850,7830,10
20230711,133700,200336090,7830,7830,7830,7830,0
20230711,133600,200336090,7830,7810,7830,7810,1136
20230711,133500,191442690,7800,7800,7810,7800,361
20230711,133400,188626790,7800,7780,7800,7780,1487
20230711,133300,177035550,7790,7790,7790,7790,0
20230711,133200,177035550,7790,7790,7790,7790,0
20230711,133100,177035550,7790,7790,7790,7790,0
20230711,133000,177035550,7790,7790,7790,7790,0
20230711,132900,177035550,7790,7790,7790,7790,0
20230711,132800,177035550,7790,7790,7790,7790,0
20230711,132700,177035550,7790,7790,7790,7790,0
20230711,132600,177035550,7790,7790,7790,7790,0
20230711,132500,177035550,7790,7790,7790,7790,0
20230711,132400,177035550,7790,7790,7790,7790,0
20230711,132300,177035550,7790,7790,7790,7790,0
20230711,132200,177035550,7790,7790,7790,7790,0
20230711,132100,177035550,7790,7790,7790,7790,0
20230711,132000,177035550,7790,7790,7790,7790,10
20230711,131900,176957650,7780,7780,7780,7780,140
20230711,131800,175868450,7790,7790,7790,7790,0
20230711,131700,175868450,7790,7790,7790,7790,0
20230711,131600,175868450,7790,7790,7790,7790,0
20230711,131500,175868450,7790,7790,7790,7790,46
20230711,131400,175510110,7790,7790,7790,7790,0
20230711,131300,175510110,7790,7790,7790,7790,0
20230711,131200,175510110,7790,7790,7790,7790,30
20230711,131100,175276410,7800,7800,7800,7800,0
20230711,131000,175276410,7800,7800,7800,7800,0
20230711,130900,175276410,7800,7800,7800,7800,0
20230711,130800,175276410,7800,7800,7800,7800,0
20230711,130700,175276410,7800,7800,7800,7740,61
20230711,130600,174802670,7800,7800,7800,7800,1175
20230711,130500,165637670,7800,7800,7800,7800,0
20230711,130400,165637670,7800,7800,7800,7800,0
20230711,130300,165637670,7800,7800,7800,7800,146
20230711,130200,164498870,7800,7800,7800,7800,0
20230711,130100,164498870,7800,7800,7800,7800,0
20230711,130000,164498870,7800,7800,7800,7800,0
20230711,125900,164498870,7800,7800,7800,7800,0
20230711,125800,164498870,7800,7800,7800,7800,0
20230711,125700,164498870,7800,7800,7800,7800,591
20230711,125600,159889070,7800,7800,7800,7800,0
20230711,125500,159889070,7800,7770,7800,7770,612
20230711,125400,155116280,7730,7730,7730,7730,1123
20230711,125300,146435490,7730,7730,7730,7730,13
20230711,125200,146335000,7730,7730,7730,7730,0
20230711,125100,146335000,7730,7730,7730,7730,0
20230711,125000,146335000,7730,7730,7730,7730,0
20230711,124900,146335000,7730,7730,7730,7730,0
20230711,124800,146335000,7730,7730,7730,7730,0
20230711,124700,146335000,7730,7730,7730,7730,0
20230711,124600,146335000,7730,7730,7730,7730,0
20230711,124500,146335000,7730,7730,7730,7730,10
20230711,124400,146257700,7700,7700,7700,7700,0
20230711,124300,146257700,7700,7700,7700,7700,0
20230711,124200,146257700,7700,7700,7700,7700,0
20230711,124100,146257700,7700,7730,7730,7700,101
20230711,124000,145479970,7700,7700,7700,7700,3
20230711,123900,145456870,7700,7700,7700,7700,0
20230711,123800,145456870,7700,7700,7700,7700,0
20230711,123700,145456870,7700,7700,7700,7700,1
20230711,123600,145449170,7650,7700,7700,7630,964
20230711,123500,138085190,7710,7710,7710,7710,0
20230711,123400,138085190,7710,7710,7710,7710,12
20230711,123300,137992670,7710,7730,7730,7710,165
20230711,123200,136717420,7730,7730,7730,7730,0
20230711,123100,136717420,7730,7740,7740,7730,501
20230711,123000,132844520,7800,7760,7800,7760,1500
20230711,122900,121153330,7760,7730,7760,7730,1021
20230711,122800,113240900,7720,7720,7720,7720,1
20230711,122700,113233180,7720,7730,7730,7720,5
20230711,122600,113194550,7730,7680,7730,7680,43
20230711,122500,112864160,7740,7740,7740,7740,0
20230711,122400,112864160,7740,7740,7740,7740,0
20230711,122300,112864160,7740,7740,7740,7740,0
20230711,122200,112864160,7740,7740,7740,7740,20
20230711,122100,112709360,7760,7760,7760,7760,0
20230711,122000,112709360,7760,7760,7760,7760,2
20230711,121900,112693840,7760,7700,7760,7670,368
20230711,121800,109864740,7710,7720,7720,7700,1081
20230711,121700,101536540,7720,7720,7720,7720,170
20230711,121600,100224140,7730,7730,7730,7730,0
20230711,121500,100224140,7730,7730,7730,7730,0
20230711,121400,100224140,7730,7730,7730,7730,0
20230711,121300,100224140,7730,7730,7730,7730,0
20230711,121200,100224140,7730,7730,7730,7730,0
20230711,121100,100224140,7730,7750,7750,7730,215
20230711,121000,98561700,7740,7740,7740,7740,0
20230711,120900,98561700,7740,7740,7740,7740,0
20230711,120800,98561700,7740,7740,7740,7740,0
20230711,120700,98561700,7740,7740,7740,7740,0
20230711,120600,98561700,7740,7740,7740,7740,0
20230711,120500,98561700,7740,7740,7740,7740,0
20230711,120400,98561700,7740,7750,7750,7740,614
20230711,120300,93809330,7750,7750,7750,7750,0
20230711,120200,93809330,7750,7750,7750,7750,0
20230711,120100,93809330,7750,7750,7750,7750,0
20230711,120000,93809330,7750,7770,7770,7750,652
20230711,115900,88755240,7800,7800,7800,7800,0
20230711,115800,88755240,7800,7800,7800,7800,0
20230711,115700,88755240,7800,7800,7800,7800,0
20230711,115600,88755240,7800,7800,7800,7800,0
20230711,115500,88755240,7800,7800,7800,7800,0
20230711,115400,88755240,7800,7800,7800,7800,0
20230711,115300,88755240,7800,7800,7800,7800,0
20230711,115200,88755240,7800,7800,7800,7800,2
20230711,115100,88739640,7800,7800,7800,7800,0
20230711,115000,88739640,7800,7800,7800,7800,0
20230711,114900,88739640,7800,7800,7800,7800,0
20230711,114800,88739640,7800,7800,7800,7800,1
20230711,114700,88731840,7810,7810,7810,7810,0
20230711,114600,88731840,7810,7810,7810,7810,0
20230711,114500,88731840,7810,7810,7810,7810,0
20230711,114400,88731840,7810,7810,7810,7810,0
20230711,114300,88731840,7810,7810,7810,7810,0
20230711,114200,88731840,7810,7810,7810,7810,0
20230711,114100,88731840,7810,7810,7810,7810,0
20230711,114000,88731840,7810,7810,7810,7810,0
20230711,113900,88731840,7810,7810,7810,7810,0
20230711,113800,88731840,7810,7810,7810,7810,0
20230711,113700,88731840,7810,7810,7810,7810,0
20230711,113600,88731840,7810,7810,7810,7810,0
20230711,113500,88731840,7810,7810,7810,7810,0
20230711,113400,88731840,7810,7810,7810,7810,0
20230711,113300,88731840,7810,7810,7810,7810,17
20230711,113200,88599070,7800,7800,7800,7800,0
20230711,113100,88599070,7800,7800,7800,7800,0
20230711,113000,88599070,7800,7800,7800,7800,128
20230711,112900,87600670,7800,7800,7800,7800,0
20230711,112800,87600670,7800,7790,7800,7790,10
20230711,112700,87522710,7770,7770,7770,7770,71
20230711,112600,86971040,7800,7800,7800,7800,0
20230711,112500,86971040,7800,7800,7800,7800,1
20230711,112400,86963240,7800,7800,7800,7800,5
20230711,112300,86924240,7800,7800,7800,7800,1
20230711,112200,86916440,7770,7770,7770,7770,0
20230711,112100,86916440,7770,7770,7770,7770,0
20230711,112000,86916440,7770,7770,7770,7770,0
20230711,111900,86916440,7770,7770,7770,7770,0
20230711,111800,86916440,7770,7770,7770,7770,0
20230711,111700,86916440,7770,7770,7770,7770,0
20230711,111600,86916440,7770,7770,7770,7770,0
20230711,111500,86916440,7770,7770,7770,7770,0
20230711,111400,86916440,7770,7770,7770,7770,0
20230711,111300,86916440,7770,7770,7770,7770,0
20230711,111200,86916440,7770,7770,7770,7770,27
20230711,111100,86706650,7750,7750,7750,7750,5
20230711,111000,86667900,7750,7750,7750,7750,20
20230711,110900,86512900,7750,7750,7750,7750,0
20230711,110800,86512900,7750,7750,7750,7750,0
20230711,110700,86512900,7750,7750,7750,7750,0
20230711,110600,86512900,7750,7750,7750,7750,0
20230711,110500,86512900,7750,7750,7750,7750,0
20230711,110400,86512900,7750,7810,7810,7750,303
20230711,110300,84163570,7810,7810,7810,7810,0
20230711,110200,84163570,7810,7810,7810,7810,0
20230711,110100,84163570,7810,7810,7810,7810,1
20230711,110000,84155760,7810,7770,7810,7770,11
20230711,105900,84069890,7860,7860,7860,7860,0
20230711,105800,84069890,7860,7860,7860,7860,0
20230711,105700,84069890,7860,7860,7860,7860,0
20230711,105600,84069890,7860,7860,7860,7860,0
20230711,105500,84069890,7860,7860,7860,7860,0
20230711,105400,84069890,7860,7860,7860,7860,0
20230711,105300,84069890,7860,7860,7860,7860,0
20230711,105200,84069890,7860,7790,7860,7780,126
20230711,105100,83086870,7780,7790,7790,7780,15
20230711,105000,82970110,7850,7850,7850,7850,106
20230711,104900,82138010,7850,7840,7850,7840,50
20230711,104800,81745940,7860,7780,7860,7780,155
20230711,104700,80531990,7780,7780,7780,7780,0
20230711,104600,80531990,7780,7780,7780,7780,236
20230711,104500,78695910,7780,7780,7780,7780,0
20230711,104400,78695910,7780,7780,7780,7780,0
20230711,104300,78695910,7780,7780,7780,7780,0
20230711,104200,78695910,7780,7780,7780,7780,0
20230711,104100,78695910,7780,7780,7780,7780,0
20230711,104000,78695910,7780,7780,7780,7780,0
20230711,103900,78695910,7780,7780,7780,7780,0
20230711,103800,78695910,7780,7780,7780,7780,10
20230711,103700,78618110,7740,7770,7770,7740,26
20230711,103600,78416510,7780,7750,7780,7740,61
20230711,103500,77942950,7750,7770,7770,7750,2
20230711,103400,77927430,7780,7780,7780,7780,722
20230711,103300,72310270,7790,7790,7790,7790,10
20230711,103200,72232370,7780,7780,7780,7780,2
20230711,103100,72216810,7790,7790,7790,7790,0
20230711,103000,72216810,7790,7780,7790,7780,63
20230711,102900,71726570,7790,7780,7790,7780,50
20230711,102800,71337470,7790,7780,7790,7780,48
20230711,102700,70963930,7790,7770,7790,7770,1058
20230711,102600,62743070,7770,7770,7770,7770,0
20230711,102500,62743070,7770,7760,7770,7760,10
20230711,102400,62665450,7770,7750,7770,7750,44
20230711,102300,62324330,7750,7750,7750,7750,7
20230711,102200,62270080,7750,7750,7750,7750,2
20230711,102100,62254580,7750,7750,7750,7750,56
20230711,102000,61820580,7760,7760,7760,7760,0
20230711,101900,61820580,7760,7760,7760,7760,0
20230711,101800,61820580,7760,7760,7760,7760,24
20230711,101700,61634340,7760,7790,7790,7760,4
20230711,101600,61603250,7850,7850,7850,7850,50
20230711,101500,61210750,7860,7860,7860,7860,0
20230711,101400,61210750,7860,7860,7860,7860,0
20230711,101300,61210750,7860,7860,7860,7860,0
20230711,101200,61210750,7860,7860,7860,7860,0
20230711,101100,61210750,7860,7800,7860,7800,50
20230711,101000,60820150,7790,7790,7790,7790,2
20230711,100900,60804570,7790,7790,7790,7790,755
20230711,100800,54923120,7790,7790,7790,7790,125
20230711,100700,53949370,7790,7790,7790,7790,10
20230711,100600,53871470,7750,7750,7750,7750,194
20230711,100500,52367970,7750,7780,7780,7750,2936
20230711,100400,29591750,7790,7790,7790,7790,385
20230711,100300,26592600,7790,7790,7790,7790,0
20230711,100200,26592600,7790,7790,7790,7790,1
20230711,100100,26584810,7790,7790,7790,7790,0
20230711,100000,26584810,7790,7790,7790,7790,0
20230711,095900,26584810,7790,7790,7790,7790,0
20230711,095800,26584810,7790,7780,7790,7760,180
20230711,095700,25187210,7790,7770,7790,7760,876
20230711,095600,18385710,7800,7810,7810,7800,834
20230711,095500,11875670,7840,7840,7840,7840,0
20230711,095400,11875670,7840,7840,7840,7840,0
20230711,095300,11875670,7840,7830,7840,7830,10
20230711,095200,11797310,7840,7840,7840,7840,0
20230711,095100,11797310,7840,7840,7840,7840,0
20230711,095000,11797310,7840,7840,7840,7840,0
20230711,094900,11797310,7840,7840,7840,7840,0
20230711,094800,11797310,7840,7840,7840,7840,0
20230711,094700,11797310,7840,7840,7840,7840,0
20230711,094600,11797310,7840,7840,7840,7840,0
20230711,094500,11797310,7840,7840,7840,7840,0
20230711,094400,11797310,7840,7840,7840,7840,0
20230711,094300,11797310,7840,7850,7850,7840,45
20230711,094200,11444260,7860,7860,7860,7860,20
20230711,094100,11287060,7860,7860,7860,7860,49
20230711,094000,10901920,7860,7860,7860,7860,0
20230711,093900,10901920,7860,7860,7860,7860,0
20230711,093800,10901920,7860,7860,7860,7860,0
20230711,093700,10901920,7860,7850,7860,7850,105
20230711,093600,10077620,7860,7860,7860,7860,0
20230711,093500,10077620,7860,7860,7860,7860,0
20230711,093400,10077620,7860,7860,7860,7860,0
20230711,093300,10077620,7860,7860,7860,7860,0
20230711,093200,10077620,7860,7860,7860,7860,0
20230711,093100,10077620,7860,7860,7860,7860,0
20230711,093000,10077620,7860,7860,7860,7860,0
20230711,092900,10077620,7860,7810,7860,7800,87
20230711,092800,9397680,7860,7860,7860,7860,0
20230711,092700,9397680,7860,7860,7860,7860,0
20230711,092600,9397680,7860,7860,7860,7860,0
20230711,092500,9397680,7860,7800,7860,7800,32
20230711,092400,9146540,7830,7830,7830,7830,11
20230711,092300,9060410,7860,7860,7860,7860,0
20230711,092200,9060410,7860,7820,7860,7820,314
20230711,092100,6604570,7820,7820,7820,7820,133
20230711,092000,5564510,7860,7860,7860,7860,0
20230711,091900,5564510,7860,7860,7860,7860,0
20230711,091800,5564510,7860,7860,7860,7860,0
20230711,091700,5564510,7860,7850,7860,7850,12
20230711,091600,5470210,7860,7860,7860,7860,0
20230711,091500,5470210,7860,7820,7860,7820,62
20230711,091400,4984980,7860,7860,7860,7860,0
20230711,091300,4984980,7860,7860,7860,7860,0
20230711,091200,4984980,7860,7850,7860,7850,11
20230711,091100,4898530,7860,7860,7860,7860,0
20230711,091000,4898530,7860,7850,7860,7820,33
20230711,090900,4639440,7860,7850,7860,7850,13
20230711,090800,4537290,7870,7870,7870,7870,0
20230711,090700,4537290,7870,7880,7880,7870,104
20230711,090600,3718760,8010,8010,8010,8010,0
20230711,090500,3718760,8010,8010,8010,8010,0
20230711,090400,3718760,8010,7900,8010,7890,75
20230711,090300,3125760,8060,8090,8090,7890,74
20230711,090200,2536020,7960,7900,7960,7900,116
20230711,090100,1619500,7900,7900,7900,7900,0
20230711,090000,1619500,7900,7900,7900,7900,205