KissMeData/072870/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,193600,148448220,10660,10660,10660,10660,20
20230711,193500,148448220,10660,10660,10660,10660,0
20230711,193400,148448220,10660,10660,10660,10660,0
20230711,193300,148448220,10660,10660,10660,10660,0
20230711,193200,148448220,10660,10660,10660,10660,0
20230711,193100,148448220,10660,10660,10660,10660,0
20230711,193000,148448220,10660,10660,10660,10660,0
20230711,192900,148448220,10660,10660,10660,10660,0
20230711,192800,148448220,10660,10660,10660,10660,0
20230711,192700,148448220,10660,10660,10660,10660,0
20230711,192600,148448220,10660,10660,10660,10660,0
20230711,192500,148448220,10660,10660,10660,10660,0
20230711,192400,148448220,10660,10660,10660,10660,0
20230711,192300,148448220,10660,10660,10660,10660,0
20230711,192200,148448220,10660,10660,10660,10660,0
20230711,192100,148448220,10660,10660,10660,10660,0
20230711,192000,148448220,10660,10660,10660,10660,0
20230711,191900,148448220,10660,10660,10660,10660,0
20230711,191800,148448220,10660,10660,10660,10660,0
20230711,191700,148448220,10660,10660,10660,10660,0
20230711,191600,148448220,10660,10660,10660,10660,0
20230711,191500,148448220,10660,10660,10660,10660,0
20230711,191400,148448220,10660,10660,10660,10660,0
20230711,191300,148448220,10660,10660,10660,10660,0
20230711,191200,148448220,10660,10660,10660,10660,0
20230711,191100,148448220,10660,10660,10660,10660,0
20230711,191000,148448220,10660,10660,10660,10660,0
20230711,190900,148448220,10660,10660,10660,10660,0
20230711,190800,148448220,10660,10660,10660,10660,0
20230711,190700,148448220,10660,10660,10660,10660,0
20230711,190600,148448220,10660,10660,10660,10660,20
20230711,190500,148448220,10660,10660,10660,10660,0
20230711,190400,148448220,10660,10660,10660,10660,0
20230711,190300,148448220,10660,10660,10660,10660,0
20230711,190200,148448220,10660,10660,10660,10660,0
20230711,190100,148448220,10660,10660,10660,10660,0
20230711,190000,148448220,10660,10660,10660,10660,0
20230711,185900,148448220,10660,10660,10660,10660,0
20230711,185800,148448220,10660,10660,10660,10660,0
20230711,185700,148448220,10660,10660,10660,10660,0
20230711,185600,148448220,10660,10660,10660,10660,0
20230711,185500,148448220,10660,10660,10660,10660,0
20230711,185400,148448220,10660,10660,10660,10660,0
20230711,185300,148448220,10660,10660,10660,10660,0
20230711,185200,148448220,10660,10660,10660,10660,0
20230711,185100,148448220,10660,10660,10660,10660,0
20230711,185000,148448220,10660,10660,10660,10660,0
20230711,184900,148448220,10660,10660,10660,10660,0
20230711,184800,148448220,10660,10660,10660,10660,0
20230711,184700,148448220,10660,10660,10660,10660,0
20230711,184600,148448220,10660,10660,10660,10660,0
20230711,184500,148448220,10660,10660,10660,10660,0
20230711,184400,148448220,10660,10660,10660,10660,0
20230711,184300,148448220,10660,10660,10660,10660,0
20230711,184200,148448220,10660,10660,10660,10660,0
20230711,184100,148448220,10660,10660,10660,10660,0
20230711,184000,148448220,10660,10660,10660,10660,0
20230711,183900,148448220,10660,10660,10660,10660,0
20230711,183800,148448220,10660,10660,10660,10660,0
20230711,183700,148448220,10660,10660,10660,10660,0
20230711,183600,148448220,10660,10660,10660,10660,20
20230711,183500,148448220,10660,10660,10660,10660,0
20230711,183400,148448220,10660,10660,10660,10660,0
20230711,183300,148448220,10660,10660,10660,10660,0
20230711,183200,148448220,10660,10660,10660,10660,0
20230711,183100,148448220,10660,10660,10660,10660,0
20230711,183000,148448220,10660,10660,10660,10660,0
20230711,182900,148448220,10660,10660,10660,10660,0
20230711,182800,148448220,10660,10660,10660,10660,0
20230711,182700,148448220,10660,10660,10660,10660,0
20230711,182600,148448220,10660,10660,10660,10660,0
20230711,182500,148448220,10660,10660,10660,10660,0
20230711,182400,148448220,10660,10660,10660,10660,0
20230711,182300,148448220,10660,10660,10660,10660,0
20230711,182200,148448220,10660,10660,10660,10660,0
20230711,182100,148448220,10660,10660,10660,10660,0
20230711,182000,148448220,10660,10660,10660,10660,0
20230711,181900,148448220,10660,10660,10660,10660,0
20230711,181800,148448220,10660,10660,10660,10660,0
20230711,181700,148448220,10660,10660,10660,10660,0
20230711,181600,148448220,10660,10660,10660,10660,0
20230711,181500,148448220,10660,10660,10660,10660,0
20230711,181400,148448220,10660,10660,10660,10660,0
20230711,181300,148448220,10660,10660,10660,10660,0
20230711,181200,148448220,10660,10660,10660,10660,0
20230711,181100,148448220,10660,10660,10660,10660,0
20230711,181000,148448220,10660,10660,10660,10660,0
20230711,180900,148448220,10660,10660,10660,10660,0
20230711,180800,148448220,10660,10660,10660,10660,0
20230711,180700,148448220,10660,10660,10660,10660,0
20230711,180600,148448220,10660,10660,10660,10660,20
20230711,180500,148448220,10660,10660,10660,10660,0
20230711,180400,148448220,10660,10660,10660,10660,0
20230711,180300,148448220,10660,10660,10660,10660,0
20230711,180200,148448220,10660,10660,10660,10660,0
20230711,180100,148448220,10660,10660,10660,10660,0
20230711,180000,148448220,10660,10660,10660,10660,0
20230711,175900,148448220,10660,10660,10660,10660,0
20230711,175800,148448220,10660,10660,10660,10660,0
20230711,175700,148448220,10660,10660,10660,10660,0
20230711,175600,148448220,10660,10660,10660,10660,0
20230711,175500,148448220,10660,10660,10660,10660,0
20230711,175400,148448220,10660,10660,10660,10660,0
20230711,175300,148448220,10660,10660,10660,10660,0
20230711,175200,148448220,10660,10660,10660,10660,0
20230711,175100,148448220,10660,10660,10660,10660,0
20230711,175000,148448220,10660,10660,10660,10660,0
20230711,174900,148448220,10660,10660,10660,10660,0
20230711,174800,148448220,10660,10660,10660,10660,0
20230711,174700,148448220,10660,10660,10660,10660,0
20230711,174600,148448220,10660,10660,10660,10660,0
20230711,174500,148448220,10660,10660,10660,10660,0
20230711,174400,148448220,10660,10660,10660,10660,0
20230711,174300,148448220,10660,10660,10660,10660,0
20230711,174200,148448220,10660,10660,10660,10660,0
20230711,174100,148448220,10660,10660,10660,10660,0
20230711,174000,148448220,10660,10660,10660,10660,0
20230711,173900,148448220,10660,10660,10660,10660,0
20230711,173800,148448220,10660,10660,10660,10660,0
20230711,173700,148448220,10660,10660,10660,10660,0
20230711,173600,148448220,10660,10660,10660,10660,20
20230711,173500,148448220,10660,10660,10660,10660,0
20230711,173400,148448220,10660,10660,10660,10660,0
20230711,173300,148448220,10660,10660,10660,10660,0
20230711,173200,148448220,10660,10660,10660,10660,0
20230711,173100,148448220,10660,10660,10660,10660,0
20230711,173000,148448220,10660,10660,10660,10660,0
20230711,172900,148448220,10660,10660,10660,10660,0
20230711,172800,148448220,10660,10660,10660,10660,0
20230711,172700,148448220,10660,10660,10660,10660,0
20230711,172600,148448220,10660,10660,10660,10660,0
20230711,172500,148448220,10660,10660,10660,10660,0
20230711,172400,148448220,10660,10660,10660,10660,0
20230711,172300,148448220,10660,10660,10660,10660,0
20230711,172200,148448220,10660,10660,10660,10660,0
20230711,172100,148448220,10660,10660,10660,10660,0
20230711,172000,148448220,10660,10660,10660,10660,0
20230711,171900,148448220,10660,10660,10660,10660,0
20230711,171800,148448220,10660,10660,10660,10660,0
20230711,171700,148448220,10660,10660,10660,10660,0
20230711,171600,148448220,10660,10660,10660,10660,0
20230711,171500,148448220,10660,10660,10660,10660,0
20230711,171400,148448220,10660,10660,10660,10660,0
20230711,171300,148448220,10660,10660,10660,10660,0
20230711,171200,148448220,10660,10660,10660,10660,0
20230711,171100,148448220,10660,10660,10660,10660,0
20230711,171000,148448220,10660,10660,10660,10660,0
20230711,170900,148448220,10660,10660,10660,10660,0
20230711,170800,148448220,10660,10660,10660,10660,0
20230711,170700,148448220,10660,10660,10660,10660,0
20230711,170600,148448220,10660,10660,10660,10660,20
20230711,170500,148448220,10660,10660,10660,10660,0
20230711,170400,148448220,10660,10660,10660,10660,0
20230711,170300,148448220,10660,10660,10660,10660,0
20230711,170200,148448220,10660,10660,10660,10660,0
20230711,170100,148448220,10660,10660,10660,10660,0
20230711,170000,148448220,10660,10660,10660,10660,0
20230711,165900,148448220,10660,10660,10660,10660,0
20230711,165800,148448220,10660,10660,10660,10660,0
20230711,165700,148448220,10660,10660,10660,10660,0
20230711,165600,148448220,10660,10660,10660,10660,0
20230711,165500,148448220,10660,10660,10660,10660,0
20230711,165400,148448220,10660,10660,10660,10660,0
20230711,165300,148448220,10660,10660,10660,10660,0
20230711,165200,148448220,10660,10660,10660,10660,0
20230711,165100,148448220,10660,10660,10660,10660,0
20230711,165000,148448220,10660,10660,10660,10660,0
20230711,164900,148448220,10660,10660,10660,10660,0
20230711,164800,148448220,10660,10660,10660,10660,0
20230711,164700,148448220,10660,10660,10660,10660,0
20230711,164600,148448220,10660,10660,10660,10660,0
20230711,164500,148448220,10660,10660,10660,10660,0
20230711,164400,148448220,10660,10660,10660,10660,0
20230711,164300,148448220,10660,10660,10660,10660,0
20230711,164200,148448220,10660,10660,10660,10660,0
20230711,164100,148448220,10660,10660,10660,10660,0
20230711,164000,148448220,10660,10660,10660,10660,0
20230711,163900,148448220,10660,10660,10660,10660,0
20230711,163800,148448220,10660,10660,10660,10660,0
20230711,163700,148448220,10660,10660,10660,10660,0
20230711,163600,148448220,10660,10660,10660,10660,20
20230711,163500,148448220,10660,10660,10660,10660,0
20230711,163400,148448220,10660,10660,10660,10660,0
20230711,163300,148448220,10660,10660,10660,10660,0
20230711,163200,148448220,10660,10660,10660,10660,0
20230711,163100,148448220,10660,10660,10660,10660,0
20230711,163000,148448220,10660,10660,10660,10660,0
20230711,162900,148448220,10660,10660,10660,10660,0
20230711,162800,148448220,10660,10660,10660,10660,0
20230711,162700,148448220,10660,10660,10660,10660,0
20230711,162600,148448220,10660,10660,10660,10660,0
20230711,162500,148448220,10660,10660,10660,10660,0
20230711,162400,148448220,10660,10660,10660,10660,0
20230711,162300,148448220,10660,10660,10660,10660,0
20230711,162200,148448220,10660,10660,10660,10660,0
20230711,162100,148448220,10660,10660,10660,10660,0
20230711,162000,148448220,10660,10660,10660,10660,0
20230711,161900,148448220,10660,10660,10660,10660,0
20230711,161800,148448220,10660,10660,10660,10660,0
20230711,161700,148448220,10660,10660,10660,10660,0
20230711,161600,148448220,10660,10660,10660,10660,0
20230711,161500,148448220,10660,10660,10660,10660,0
20230711,161400,148448220,10660,10660,10660,10660,0
20230711,161300,148448220,10660,10660,10660,10660,0
20230711,161200,148448220,10660,10660,10660,10660,0
20230711,161100,148448220,10660,10660,10660,10660,0
20230711,161000,148448220,10660,10660,10660,10660,0
20230711,160900,148448220,10660,10660,10660,10660,0
20230711,160800,148448220,10660,10660,10660,10660,0
20230711,160700,148448220,10660,10660,10660,10660,0
20230711,160600,148448220,10660,10660,10660,10660,20
20230711,160500,148448220,10660,10660,10660,10660,0
20230711,160400,148448220,10660,10660,10660,10660,0
20230711,160300,148448220,10660,10660,10660,10660,0
20230711,160200,148448220,10660,10660,10660,10660,0
20230711,160100,148448220,10660,10660,10660,10660,0
20230711,160000,148448220,10660,10660,10660,10660,0
20230711,155900,148448220,10660,10660,10660,10660,0
20230711,155800,148448220,10660,10660,10660,10660,0
20230711,155700,148448220,10660,10660,10660,10660,0
20230711,155600,148448220,10660,10660,10660,10660,0
20230711,155500,148448220,10660,10660,10660,10660,0
20230711,155400,148448220,10660,10660,10660,10660,0
20230711,155300,148448220,10660,10660,10660,10660,0
20230711,155200,148448220,10660,10660,10660,10660,0
20230711,155100,148448220,10660,10660,10660,10660,0
20230711,155000,148448220,10660,10660,10660,10660,0
20230711,154900,148448220,10660,10660,10660,10660,0
20230711,154800,148448220,10660,10660,10660,10660,0
20230711,154700,148448220,10660,10660,10660,10660,0
20230711,154600,148448220,10660,10660,10660,10660,0
20230711,154500,148448220,10660,10660,10660,10660,0
20230711,154400,148448220,10660,10660,10660,10660,0
20230711,154300,148448220,10660,10660,10660,10660,0
20230711,154200,148448220,10660,10660,10660,10660,0
20230711,154100,148448220,10660,10660,10660,10660,0
20230711,154000,148448220,10660,10660,10660,10660,0
20230711,153900,148448220,10660,10660,10660,10660,0
20230711,153800,148448220,10660,10660,10660,10660,0
20230711,153700,148448220,10660,10660,10660,10660,0
20230711,153600,148448220,10660,10660,10660,10660,20
20230711,153500,148448220,10660,10660,10660,10660,0
20230711,153400,148448220,10660,10660,10660,10660,0
20230711,153300,148448220,10660,10660,10660,10660,0
20230711,153200,148448220,10660,10660,10660,10660,0
20230711,153100,148448220,10660,10660,10660,10660,0
20230711,153000,148448220,10660,10660,10660,10660,20
20230711,152900,148235020,10650,10650,10650,10650,0
20230711,152800,148235020,10650,10650,10650,10650,0
20230711,152700,148235020,10650,10650,10650,10650,0
20230711,152600,148235020,10650,10650,10650,10650,0
20230711,152500,148235020,10650,10650,10650,10650,0
20230711,152400,148235020,10650,10650,10650,10650,0
20230711,152300,148235020,10650,10650,10650,10650,0
20230711,152200,148235020,10650,10650,10650,10650,0
20230711,152100,148235020,10650,10650,10650,10650,0
20230711,152000,148235020,10650,10650,10650,10650,0
20230711,151900,148235020,10650,10710,10710,10650,191
20230711,151800,146196950,10680,10710,10710,10680,21
20230711,151700,145972070,10710,10710,10710,10710,0
20230711,151600,145972070,10710,10710,10710,10710,1
20230711,151500,145961360,10660,10660,10660,10660,0
20230711,151400,145961360,10660,10660,10660,10660,0
20230711,151300,145961360,10660,10660,10660,10660,0
20230711,151200,145961360,10660,10660,10660,10660,0
20230711,151100,145961360,10660,10660,10660,10660,0
20230711,151000,145961360,10660,10710,10710,10660,113
20230711,150900,144753780,10720,10720,10720,10720,25
20230711,150800,144485780,10720,10720,10720,10720,2
20230711,150700,144464340,10720,10720,10720,10720,0
20230711,150600,144464340,10720,10720,10720,10720,0
20230711,150500,144464340,10720,10720,10720,10720,5
20230711,150400,144410740,10720,10710,10720,10710,50
20230711,150300,143874840,10710,10710,10710,10710,0
20230711,150200,143874840,10710,10710,10710,10710,0
20230711,150100,143874840,10710,10710,10710,10710,0
20230711,150000,143874840,10710,10710,10710,10710,2
20230711,145900,143853420,10710,10710,10710,10710,2
20230711,145800,143832000,10710,10710,10710,10710,0
20230711,145700,143832000,10710,10710,10710,10710,1
20230711,145600,143821290,10710,10700,10710,10700,155
20230711,145500,142161850,10700,10700,10700,10700,0
20230711,145400,142161850,10700,10700,10700,10700,0
20230711,145300,142161850,10700,10700,10700,10700,0
20230711,145200,142161850,10700,10700,10700,10700,0
20230711,145100,142161850,10700,10700,10700,10700,3
20230711,145000,142129750,10700,10700,10700,10700,1
20230711,144900,142119050,10700,10700,10700,10700,0
20230711,144800,142119050,10700,10700,10700,10700,0
20230711,144700,142119050,10700,10700,10700,10700,5
20230711,144600,142065550,10650,10650,10650,10650,0
20230711,144500,142065550,10650,10650,10650,10650,0
20230711,144400,142065550,10650,10660,10660,10650,153
20230711,144300,140435690,10650,10650,10650,10650,0
20230711,144200,140435690,10650,10650,10650,10650,0
20230711,144100,140435690,10650,10650,10650,10650,0
20230711,144000,140435690,10650,10650,10650,10650,0
20230711,143900,140435690,10650,10650,10650,10650,0
20230711,143800,140435690,10650,10650,10650,10650,0
20230711,143700,140435690,10650,10650,10650,10650,0
20230711,143600,140435690,10650,10650,10650,10650,0
20230711,143500,140435690,10650,10650,10650,10650,0
20230711,143400,140435690,10650,10650,10650,10650,0
20230711,143300,140435690,10650,10650,10650,10650,0
20230711,143200,140435690,10650,10650,10650,10650,0
20230711,143100,140435690,10650,10650,10650,10650,0
20230711,143000,140435690,10650,10650,10650,10650,0
20230711,142900,140435690,10650,10660,10660,10650,300
20230711,142800,137239690,10700,10700,10700,10700,0
20230711,142700,137239690,10700,10700,10700,10700,0
20230711,142600,137239690,10700,10700,10700,10700,33
20230711,142500,136886590,10700,10700,10700,10700,2
20230711,142400,136865190,10700,10700,10700,10700,4
20230711,142300,136822390,10700,10710,10710,10700,208
20230711,142200,134594740,10720,10720,10720,10720,1
20230711,142100,134584020,10710,10710,10710,10710,0
20230711,142000,134584020,10710,10710,10710,10710,0
20230711,141900,134584020,10710,10710,10710,10710,0
20230711,141800,134584020,10710,10720,10720,10710,4
20230711,141700,134541160,10710,10710,10710,10710,1
20230711,141600,134530450,10710,10720,10720,10710,51
20230711,141500,133983740,10710,10710,10710,10710,0
20230711,141400,133983740,10710,10710,10710,10710,0
20230711,141300,133983740,10710,10710,10710,10710,0
20230711,141200,133983740,10710,10710,10710,10710,0
20230711,141100,133983740,10710,10710,10710,10710,0
20230711,141000,133983740,10710,10710,10710,10710,0
20230711,140900,133983740,10710,10710,10710,10710,0
20230711,140800,133983740,10710,10710,10710,10710,1
20230711,140700,133973030,10710,10710,10710,10710,2
20230711,140600,133951610,10710,10710,10720,10700,57
20230711,140500,133340630,10710,10710,10710,10710,0
20230711,140400,133340630,10710,10710,10710,10710,0
20230711,140300,133340630,10710,10710,10710,10710,0
20230711,140200,133340630,10710,10690,10710,10690,5
20230711,140100,133287140,10650,10650,10650,10650,0
20230711,140000,133287140,10650,10650,10650,10650,0
20230711,135900,133287140,10650,10690,10690,10610,455
20230711,135800,128441030,10700,10700,10700,10700,0
20230711,135700,128441030,10700,10710,10710,10690,1962
20230711,135600,107446000,10710,10710,10710,10710,0
20230711,135500,107446000,10710,10710,10710,10710,0
20230711,135400,107446000,10710,10720,10720,10710,7
20230711,135300,107371020,10720,10720,10720,10720,0
20230711,135200,107371020,10720,10720,10720,10720,0
20230711,135100,107371020,10720,10720,10720,10720,7
20230711,135000,107295980,10720,10720,10720,10720,0
20230711,134900,107295980,10720,10720,10720,10720,3
20230711,134800,107263820,10730,10730,10730,10730,0
20230711,134700,107263820,10730,10730,10730,10730,0
20230711,134600,107263820,10730,10730,10730,10730,0
20230711,134500,107263820,10730,10730,10730,10730,0
20230711,134400,107263820,10730,10730,10730,10730,0
20230711,134300,107263820,10730,10730,10730,10730,0
20230711,134200,107263820,10730,10730,10730,10730,0
20230711,134100,107263820,10730,10730,10730,10730,0
20230711,134000,107263820,10730,10730,10730,10730,0
20230711,133900,107263820,10730,10730,10730,10730,0
20230711,133800,107263820,10730,10730,10730,10730,145
20230711,133700,105707970,10730,10730,10730,10730,0
20230711,133600,105707970,10730,10730,10730,10730,0
20230711,133500,105707970,10730,10730,10730,10730,0
20230711,133400,105707970,10730,10730,10730,10730,4
20230711,133300,105665050,10730,10730,10730,10730,0
20230711,133200,105665050,10730,10730,10730,10730,0
20230711,133100,105665050,10730,10730,10730,10730,10
20230711,133000,105557750,10730,10730,10730,10730,10
20230711,132900,105450450,10730,10730,10730,10730,0
20230711,132800,105450450,10730,10730,10730,10730,0
20230711,132700,105450450,10730,10730,10730,10730,10
20230711,132600,105343150,10720,10720,10720,10720,0
20230711,132500,105343150,10720,10720,10720,10720,0
20230711,132400,105343150,10720,10720,10720,10720,0
20230711,132300,105343150,10720,10720,10720,10720,0
20230711,132200,105343150,10720,10720,10720,10720,0
20230711,132100,105343150,10720,10720,10720,10720,0
20230711,132000,105343150,10720,10720,10720,10720,0
20230711,131900,105343150,10720,10720,10720,10720,0
20230711,131800,105343150,10720,10720,10720,10720,0
20230711,131700,105343150,10720,10720,10720,10720,0
20230711,131600,105343150,10720,10720,10720,10720,0
20230711,131500,105343150,10720,10720,10720,10720,0
20230711,131400,105343150,10720,10720,10720,10720,0
20230711,131300,105343150,10720,10720,10720,10720,0
20230711,131200,105343150,10720,10730,10730,10720,6
20230711,131100,105278820,10720,10720,10720,10720,0
20230711,131000,105278820,10720,10700,10720,10700,10
20230711,130900,105171720,10720,10720,10720,10720,0
20230711,130800,105171720,10720,10720,10720,10720,0
20230711,130700,105171720,10720,10720,10720,10720,1
20230711,130600,105161000,10700,10700,10700,10700,0
20230711,130500,105161000,10700,10700,10700,10700,0
20230711,130400,105161000,10700,10720,10720,10700,571
20230711,130300,99049730,10730,10730,10730,10730,0
20230711,130200,99049730,10730,10720,10730,10720,6
20230711,130100,98985380,10730,10730,10730,10730,0
20230711,130000,98985380,10730,10730,10730,10730,0
20230711,125900,98985380,10730,10730,10730,10730,0
20230711,125800,98985380,10730,10730,10730,10730,0
20230711,125700,98985380,10730,10730,10730,10730,0
20230711,125600,98985380,10730,10730,10730,10730,0
20230711,125500,98985380,10730,10730,10730,10730,0
20230711,125400,98985380,10730,10730,10730,10730,0
20230711,125300,98985380,10730,10730,10730,10730,0
20230711,125200,98985380,10730,10730,10730,10730,0
20230711,125100,98985380,10730,10730,10730,10730,0
20230711,125000,98985380,10730,10730,10730,10730,11
20230711,124900,98867350,10730,10730,10730,10730,0
20230711,124800,98867350,10730,10730,10730,10730,0
20230711,124700,98867350,10730,10730,10730,10730,0
20230711,124600,98867350,10730,10730,10730,10730,0
20230711,124500,98867350,10730,10730,10730,10730,0
20230711,124400,98867350,10730,10730,10730,10730,0
20230711,124300,98867350,10730,10730,10730,10730,180
20230711,124200,96935950,10730,10730,10730,10730,2
20230711,124100,96914490,10730,10730,10730,10730,0
20230711,124000,96914490,10730,10730,10730,10730,30
20230711,123900,96592590,10720,10720,10720,10720,0
20230711,123800,96592590,10720,10720,10720,10720,0
20230711,123700,96592590,10720,10720,10720,10720,0
20230711,123600,96592590,10720,10720,10720,10720,225
20230711,123500,94180590,10720,10720,10720,10720,0
20230711,123400,94180590,10720,10720,10720,10720,0
20230711,123300,94180590,10720,10720,10720,10720,0
20230711,123200,94180590,10720,10720,10720,10720,14
20230711,123100,94030510,10720,10720,10720,10720,0
20230711,123000,94030510,10720,10720,10720,10720,16
20230711,122900,93858990,10720,10720,10720,10720,1
20230711,122800,93848270,10720,10720,10720,10720,19
20230711,122700,93644590,10720,10720,10720,10720,18
20230711,122600,93451630,10720,10710,10720,10710,51
20230711,122500,92905410,10700,10700,10700,10700,0
20230711,122400,92905410,10700,10700,10700,10700,0
20230711,122300,92905410,10700,10700,10700,10700,0
20230711,122200,92905410,10700,10700,10700,10700,1
20230711,122100,92894710,10700,10700,10700,10700,0
20230711,122000,92894710,10700,10700,10700,10700,0
20230711,121900,92894710,10700,10700,10700,10700,0
20230711,121800,92894710,10700,10700,10700,10700,0
20230711,121700,92894710,10700,10700,10700,10700,0
20230711,121600,92894710,10700,10700,10700,10700,18
20230711,121500,92702110,10700,10700,10700,10700,0
20230711,121400,92702110,10700,10700,10700,10700,0
20230711,121300,92702110,10700,10700,10700,10700,0
20230711,121200,92702110,10700,10700,10700,10700,7
20230711,121100,92627210,10700,10700,10700,10700,200
20230711,121000,90487210,10700,10700,10700,10700,0
20230711,120900,90487210,10700,10710,10710,10700,129
20230711,120800,89106900,10710,10710,10710,10710,2
20230711,120700,89085480,10700,10700,10700,10700,0
20230711,120600,89085480,10700,10700,10700,10700,0
20230711,120500,89085480,10700,10700,10700,10700,0
20230711,120400,89085480,10700,10700,10700,10700,517
20230711,120300,83553580,10730,10700,10730,10700,55
20230711,120200,82964930,10700,10700,10700,10700,950
20230711,120100,72799930,10700,10700,10700,10700,0
20230711,120000,72799930,10700,10700,10700,10700,0
20230711,115900,72799930,10700,10700,10700,10700,0
20230711,115800,72799930,10700,10700,10700,10700,0
20230711,115700,72799930,10700,10700,10700,10700,50
20230711,115600,72264930,10690,10690,10690,10690,0
20230711,115500,72264930,10690,10690,10690,10690,0
20230711,115400,72264930,10690,10690,10690,10690,0
20230711,115300,72264930,10690,10690,10690,10690,0
20230711,115200,72264930,10690,10690,10690,10690,0
20230711,115100,72264930,10690,10700,10700,10690,57
20230711,115000,71655530,10730,10730,10730,10730,0
20230711,114900,71655530,10730,10730,10730,10730,0
20230711,114800,71655530,10730,10730,10730,10730,0
20230711,114700,71655530,10730,10730,10730,10730,0
20230711,114600,71655530,10730,10730,10730,10730,0
20230711,114500,71655530,10730,10730,10730,10730,0
20230711,114400,71655530,10730,10730,10730,10730,0
20230711,114300,71655530,10730,10730,10730,10730,0
20230711,114200,71655530,10730,10730,10730,10730,50
20230711,114100,71119030,10710,10710,10710,10690,355
20230711,114000,67319440,10710,10710,10710,10710,0
20230711,113900,67319440,10710,10710,10710,10710,3
20230711,113800,67287310,10720,10720,10720,10720,0
20230711,113700,67287310,10720,10720,10720,10720,90
20230711,113600,66322510,10730,10730,10730,10730,0
20230711,113500,66322510,10730,10730,10730,10730,0
20230711,113400,66322510,10730,10730,10730,10730,0
20230711,113300,66322510,10730,10730,10730,10730,0
20230711,113200,66322510,10730,10730,10730,10730,0
20230711,113100,66322510,10730,10730,10730,10730,1
20230711,113000,66311780,10770,10770,10770,10770,0
20230711,112900,66311780,10770,10770,10770,10770,0
20230711,112800,66311780,10770,10770,10770,10770,0
20230711,112700,66311780,10770,10770,10770,10770,0
20230711,112600,66311780,10770,10770,10770,10770,0
20230711,112500,66311780,10770,10770,10770,10770,0
20230711,112400,66311780,10770,10730,10770,10730,44
20230711,112300,65839620,10730,10730,10730,10730,0
20230711,112200,65839620,10730,10730,10730,10730,0
20230711,112100,65839620,10730,10730,10730,10730,0
20230711,112000,65839620,10730,10730,10730,10730,60
20230711,111900,65195820,10730,10730,10730,10730,1
20230711,111800,65185090,10720,10720,10720,10720,3
20230711,111700,65152930,10730,10730,10730,10730,0
20230711,111600,65152930,10730,10730,10730,10730,2
20230711,111500,65131470,10710,10710,10710,10710,0
20230711,111400,65131470,10710,10710,10710,10710,0
20230711,111300,65131470,10710,10720,10720,10710,20
20230711,111200,64917250,10710,10710,10710,10710,0
20230711,111100,64917250,10710,10710,10710,10710,0
20230711,111000,64917250,10710,10710,10710,10710,0
20230711,110900,64917250,10710,10710,10710,10710,0
20230711,110800,64917250,10710,10710,10710,10710,1
20230711,110700,64906540,10720,10720,10720,10720,1
20230711,110600,64895820,10720,10720,10720,10720,3
20230711,110500,64863660,10720,10750,10750,10720,449
20230711,110400,60044620,10760,10760,10760,10760,0
20230711,110300,60044620,10760,10780,10780,10760,2
20230711,110200,60023080,10790,10790,10790,10790,0
20230711,110100,60023080,10790,10790,10790,10790,0
20230711,110000,60023080,10790,10790,10790,10790,1
20230711,105900,60012290,10780,10780,10780,10780,0
20230711,105800,60012290,10780,10780,10780,10780,0
20230711,105700,60012290,10780,10780,10780,10780,5
20230711,105600,59958390,10780,10780,10780,10780,0
20230711,105500,59958390,10780,10780,10780,10780,2
20230711,105400,59936830,10780,10780,10780,10780,1
20230711,105300,59926050,10800,10800,10800,10800,0
20230711,105200,59926050,10800,10800,10800,10800,0
20230711,105100,59926050,10800,10800,10800,10800,0
20230711,105000,59926050,10800,10800,10800,10800,0
20230711,104900,59926050,10800,10800,10800,10800,0
20230711,104800,59926050,10800,10800,10800,10800,0
20230711,104700,59926050,10800,10800,10800,10800,0
20230711,104600,59926050,10800,10800,10800,10800,0
20230711,104500,59926050,10800,10800,10800,10800,0
20230711,104400,59926050,10800,10800,10800,10800,1
20230711,104300,59915250,10800,10800,10800,10800,2
20230711,104200,59893650,10800,10800,10800,10800,0
20230711,104100,59893650,10800,10800,10800,10800,0
20230711,104000,59893650,10800,10800,10810,10800,11
20230711,103900,59774840,10800,10800,10800,10800,0
20230711,103800,59774840,10800,10800,10800,10800,0
20230711,103700,59774840,10800,10800,10800,10800,0
20230711,103600,59774840,10800,10800,10800,10800,0
20230711,103500,59774840,10800,10800,10800,10800,0
20230711,103400,59774840,10800,10800,10800,10800,0
20230711,103300,59774840,10800,10800,10800,10800,0
20230711,103200,59774840,10800,10800,10800,10800,1
20230711,103100,59764040,10740,10740,10740,10740,0
20230711,103000,59764040,10740,10740,10740,10740,0
20230711,102900,59764040,10740,10740,10740,10740,0
20230711,102800,59764040,10740,10740,10740,10740,0
20230711,102700,59764040,10740,10740,10740,10740,0
20230711,102600,59764040,10740,10740,10740,10740,0
20230711,102500,59764040,10740,10800,10800,10740,917
20230711,102400,49895550,10790,10790,10790,10790,0
20230711,102300,49895550,10790,10790,10790,10790,0
20230711,102200,49895550,10790,10790,10790,10790,0
20230711,102100,49895550,10790,10790,10790,10790,1
20230711,102000,49884760,10780,10780,10780,10780,0
20230711,101900,49884760,10780,10780,10780,10780,0
20230711,101800,49884760,10780,10780,10780,10780,0
20230711,101700,49884760,10780,10780,10780,10780,0
20230711,101600,49884760,10780,10780,10780,10780,0
20230711,101500,49884760,10780,10780,10780,10780,0
20230711,101400,49884760,10780,10780,10780,10780,0
20230711,101300,49884760,10780,10780,10780,10780,30
20230711,101200,49561360,10800,10800,10800,10800,0
20230711,101100,49561360,10800,10790,10800,10790,402
20230711,101000,45222780,10800,10800,10800,10800,0
20230711,100900,45222780,10800,10800,10800,10800,3
20230711,100800,45190380,10800,10810,10810,10800,247
20230711,100700,42520440,10800,10800,10800,10800,0
20230711,100600,42520440,10800,10800,10800,10800,0
20230711,100500,42520440,10800,10800,10800,10800,0
20230711,100400,42520440,10800,10800,10800,10800,8
20230711,100300,42434040,10800,10800,10800,10800,1
20230711,100200,42423240,10790,10790,10790,10790,9
20230711,100100,42326130,10800,10800,10800,10800,0
20230711,100000,42326130,10800,10790,10800,10790,260
20230711,095900,39519580,10770,10770,10770,10770,0
20230711,095800,39519580,10770,10770,10770,10770,0
20230711,095700,39519580,10770,10770,10770,10770,0
20230711,095600,39519580,10770,10770,10770,10770,0
20230711,095500,39519580,10770,10770,10770,10770,9
20230711,095400,39422650,10770,10770,10770,10770,1
20230711,095300,39411880,10780,10780,10780,10780,1
20230711,095200,39401100,10770,10770,10770,10770,0
20230711,095100,39401100,10770,10770,10770,10770,0
20230711,095000,39401100,10770,10770,10770,10770,0
20230711,094900,39401100,10770,10770,10770,10770,0
20230711,094800,39401100,10770,10770,10770,10770,0
20230711,094700,39401100,10770,10770,10770,10770,0
20230711,094600,39401100,10770,10770,10770,10770,0
20230711,094500,39401100,10770,10780,10780,10770,194
20230711,094400,37310720,10780,10780,10780,10780,1
20230711,094300,37299940,10790,10790,10790,10790,0
20230711,094200,37299940,10790,10790,10790,10790,1
20230711,094100,37289150,10790,10790,10790,10790,0
20230711,094000,37289150,10790,10790,10790,10790,1
20230711,093900,37278360,10790,10790,10790,10790,1
20230711,093800,37267570,10790,10790,10790,10790,1
20230711,093700,37256780,10780,10780,10780,10780,370
20230711,093600,33268180,10770,10780,10780,10770,9
20230711,093500,33171170,10780,10780,10780,10780,20
20230711,093400,32955570,10780,10780,10780,10780,0
20230711,093300,32955570,10780,10780,10780,10780,1
20230711,093200,32944790,10780,10780,10780,10780,4
20230711,093100,32901670,10780,10780,10780,10780,6
20230711,093000,32836990,10770,10770,10770,10770,0
20230711,092900,32836990,10770,10780,10780,10770,2
20230711,092800,32815440,10780,10770,10780,10770,21
20230711,092700,32589160,10770,10770,10770,10770,434
20230711,092600,27914980,10780,10780,10780,10780,1
20230711,092500,27904200,10770,10760,10770,10760,114
20230711,092400,26676540,10750,10750,10750,10750,0
20230711,092300,26676540,10750,10750,10750,10750,0
20230711,092200,26676540,10750,10750,10750,10750,535
20230711,092100,20925290,10750,10750,10750,10750,0
20230711,092000,20925290,10750,10750,10750,10750,1
20230711,091900,20914540,10740,10740,10740,10740,0
20230711,091800,20914540,10740,10740,10740,10740,0
20230711,091700,20914540,10740,10740,10740,10740,3
20230711,091600,20882320,10730,10730,10730,10730,491
20230711,091500,15613890,10730,10730,10730,10730,0
20230711,091400,15613890,10730,10730,10730,10730,153
20230711,091300,13972200,10730,10730,10730,10730,152
20230711,091200,12341240,10730,10730,10730,10730,1
20230711,091100,12330510,10730,10720,10730,10720,701
20230711,091000,4812270,10720,10720,10720,10720,2
20230711,090900,4790830,10720,10720,10720,10720,78
20230711,090800,3954670,10720,10720,10720,10720,0
20230711,090700,3954670,10720,10720,10720,10720,11
20230711,090600,3836750,10710,10710,10710,10710,0
20230711,090500,3836750,10710,10710,10710,10710,100
20230711,090400,2765750,10710,10720,10720,10710,104
20230711,090300,1650880,10720,10720,10720,10720,0
20230711,090200,1650880,10720,10720,10720,10720,0
20230711,090100,1650880,10720,10720,10720,10720,0
20230711,090000,1650880,10720,10720,10720,10720,154