KissMeData/264450/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203000,106324450,14240,14240,14240,14240,232
20230711,202900,106324450,14240,14240,14240,14240,0
20230711,202800,106324450,14240,14240,14240,14240,0
20230711,202700,106324450,14240,14240,14240,14240,0
20230711,202600,106324450,14240,14240,14240,14240,0
20230711,202500,106324450,14240,14240,14240,14240,0
20230711,202400,106324450,14240,14240,14240,14240,0
20230711,202300,106324450,14240,14240,14240,14240,0
20230711,202200,106324450,14240,14240,14240,14240,0
20230711,202100,106324450,14240,14240,14240,14240,0
20230711,202000,106324450,14240,14240,14240,14240,0
20230711,201900,106324450,14240,14240,14240,14240,0
20230711,201800,106324450,14240,14240,14240,14240,0
20230711,201700,106324450,14240,14240,14240,14240,0
20230711,201600,106324450,14240,14240,14240,14240,0
20230711,201500,106324450,14240,14240,14240,14240,0
20230711,201400,106324450,14240,14240,14240,14240,0
20230711,201300,106324450,14240,14240,14240,14240,0
20230711,201200,106324450,14240,14240,14240,14240,0
20230711,201100,106324450,14240,14240,14240,14240,0
20230711,201000,106324450,14240,14240,14240,14240,0
20230711,200900,106324450,14240,14240,14240,14240,0
20230711,200800,106324450,14240,14240,14240,14240,0
20230711,200700,106324450,14240,14240,14240,14240,0
20230711,200600,106324450,14240,14240,14240,14240,0
20230711,200500,106324450,14240,14240,14240,14240,0
20230711,200400,106324450,14240,14240,14240,14240,0
20230711,200300,106324450,14240,14240,14240,14240,0
20230711,200200,106324450,14240,14240,14240,14240,0
20230711,200100,106324450,14240,14240,14240,14240,0
20230711,200000,106324450,14240,14240,14240,14240,232
20230711,195900,106324450,14240,14240,14240,14240,0
20230711,195800,106324450,14240,14240,14240,14240,0
20230711,195700,106324450,14240,14240,14240,14240,0
20230711,195600,106324450,14240,14240,14240,14240,0
20230711,195500,106324450,14240,14240,14240,14240,0
20230711,195400,106324450,14240,14240,14240,14240,0
20230711,195300,106324450,14240,14240,14240,14240,0
20230711,195200,106324450,14240,14240,14240,14240,0
20230711,195100,106324450,14240,14240,14240,14240,0
20230711,195000,106324450,14240,14240,14240,14240,0
20230711,194900,106324450,14240,14240,14240,14240,0
20230711,194800,106324450,14240,14240,14240,14240,0
20230711,194700,106324450,14240,14240,14240,14240,0
20230711,194600,106324450,14240,14240,14240,14240,0
20230711,194500,106324450,14240,14240,14240,14240,0
20230711,194400,106324450,14240,14240,14240,14240,0
20230711,194300,106324450,14240,14240,14240,14240,0
20230711,194200,106324450,14240,14240,14240,14240,0
20230711,194100,106324450,14240,14240,14240,14240,0
20230711,194000,106324450,14240,14240,14240,14240,0
20230711,193900,106324450,14240,14240,14240,14240,0
20230711,193800,106324450,14240,14240,14240,14240,0
20230711,193700,106324450,14240,14240,14240,14240,0
20230711,193600,106324450,14240,14240,14240,14240,0
20230711,193500,106324450,14240,14240,14240,14240,0
20230711,193400,106324450,14240,14240,14240,14240,0
20230711,193300,106324450,14240,14240,14240,14240,0
20230711,193200,106324450,14240,14240,14240,14240,0
20230711,193100,106324450,14240,14240,14240,14240,0
20230711,193000,106324450,14240,14240,14240,14240,232
20230711,192900,106324450,14240,14240,14240,14240,0
20230711,192800,106324450,14240,14240,14240,14240,0
20230711,192700,106324450,14240,14240,14240,14240,0
20230711,192600,106324450,14240,14240,14240,14240,0
20230711,192500,106324450,14240,14240,14240,14240,0
20230711,192400,106324450,14240,14240,14240,14240,0
20230711,192300,106324450,14240,14240,14240,14240,0
20230711,192200,106324450,14240,14240,14240,14240,0
20230711,192100,106324450,14240,14240,14240,14240,0
20230711,192000,106324450,14240,14240,14240,14240,0
20230711,191900,106324450,14240,14240,14240,14240,0
20230711,191800,106324450,14240,14240,14240,14240,0
20230711,191700,106324450,14240,14240,14240,14240,0
20230711,191600,106324450,14240,14240,14240,14240,0
20230711,191500,106324450,14240,14240,14240,14240,0
20230711,191400,106324450,14240,14240,14240,14240,0
20230711,191300,106324450,14240,14240,14240,14240,0
20230711,191200,106324450,14240,14240,14240,14240,0
20230711,191100,106324450,14240,14240,14240,14240,0
20230711,191000,106324450,14240,14240,14240,14240,0
20230711,190900,106324450,14240,14240,14240,14240,0
20230711,190800,106324450,14240,14240,14240,14240,0
20230711,190700,106324450,14240,14240,14240,14240,0
20230711,190600,106324450,14240,14240,14240,14240,0
20230711,190500,106324450,14240,14240,14240,14240,0
20230711,190400,106324450,14240,14240,14240,14240,0
20230711,190300,106324450,14240,14240,14240,14240,0
20230711,190200,106324450,14240,14240,14240,14240,0
20230711,190100,106324450,14240,14240,14240,14240,0
20230711,190000,106324450,14240,14240,14240,14240,232
20230711,185900,106324450,14240,14240,14240,14240,0
20230711,185800,106324450,14240,14240,14240,14240,0
20230711,185700,106324450,14240,14240,14240,14240,0
20230711,185600,106324450,14240,14240,14240,14240,0
20230711,185500,106324450,14240,14240,14240,14240,0
20230711,185400,106324450,14240,14240,14240,14240,0
20230711,185300,106324450,14240,14240,14240,14240,0
20230711,185200,106324450,14240,14240,14240,14240,0
20230711,185100,106324450,14240,14240,14240,14240,0
20230711,185000,106324450,14240,14240,14240,14240,0
20230711,184900,106324450,14240,14240,14240,14240,0
20230711,184800,106324450,14240,14240,14240,14240,0
20230711,184700,106324450,14240,14240,14240,14240,0
20230711,184600,106324450,14240,14240,14240,14240,0
20230711,184500,106324450,14240,14240,14240,14240,0
20230711,184400,106324450,14240,14240,14240,14240,0
20230711,184300,106324450,14240,14240,14240,14240,0
20230711,184200,106324450,14240,14240,14240,14240,0
20230711,184100,106324450,14240,14240,14240,14240,0
20230711,184000,106324450,14240,14240,14240,14240,0
20230711,183900,106324450,14240,14240,14240,14240,0
20230711,183800,106324450,14240,14240,14240,14240,0
20230711,183700,106324450,14240,14240,14240,14240,0
20230711,183600,106324450,14240,14240,14240,14240,0
20230711,183500,106324450,14240,14240,14240,14240,0
20230711,183400,106324450,14240,14240,14240,14240,0
20230711,183300,106324450,14240,14240,14240,14240,0
20230711,183200,106324450,14240,14240,14240,14240,0
20230711,183100,106324450,14240,14240,14240,14240,0
20230711,183000,106324450,14240,14240,14240,14240,232
20230711,182900,106324450,14240,14240,14240,14240,0
20230711,182800,106324450,14240,14240,14240,14240,0
20230711,182700,106324450,14240,14240,14240,14240,0
20230711,182600,106324450,14240,14240,14240,14240,0
20230711,182500,106324450,14240,14240,14240,14240,0
20230711,182400,106324450,14240,14240,14240,14240,0
20230711,182300,106324450,14240,14240,14240,14240,0
20230711,182200,106324450,14240,14240,14240,14240,0
20230711,182100,106324450,14240,14240,14240,14240,0
20230711,182000,106324450,14240,14240,14240,14240,0
20230711,181900,106324450,14240,14240,14240,14240,0
20230711,181800,106324450,14240,14240,14240,14240,0
20230711,181700,106324450,14240,14240,14240,14240,0
20230711,181600,106324450,14240,14240,14240,14240,0
20230711,181500,106324450,14240,14240,14240,14240,0
20230711,181400,106324450,14240,14240,14240,14240,0
20230711,181300,106324450,14240,14240,14240,14240,0
20230711,181200,106324450,14240,14240,14240,14240,0
20230711,181100,106324450,14240,14240,14240,14240,0
20230711,181000,106324450,14240,14240,14240,14240,0
20230711,180900,106324450,14240,14240,14240,14240,0
20230711,180800,106324450,14240,14240,14240,14240,0
20230711,180700,106324450,14240,14240,14240,14240,0
20230711,180600,106324450,14240,14240,14240,14240,0
20230711,180500,106324450,14240,14240,14240,14240,0
20230711,180400,106324450,14240,14240,14240,14240,0
20230711,180300,106324450,14240,14240,14240,14240,0
20230711,180200,106324450,14240,14240,14240,14240,0
20230711,180100,106324450,14240,14240,14240,14240,0
20230711,180000,106324450,14240,14240,14240,14240,232
20230711,175900,106324450,14240,14240,14240,14240,0
20230711,175800,106324450,14240,14240,14240,14240,0
20230711,175700,106324450,14240,14240,14240,14240,0
20230711,175600,106324450,14240,14240,14240,14240,0
20230711,175500,106324450,14240,14240,14240,14240,0
20230711,175400,106324450,14240,14240,14240,14240,0
20230711,175300,106324450,14240,14240,14240,14240,0
20230711,175200,106324450,14240,14240,14240,14240,0
20230711,175100,106324450,14240,14240,14240,14240,0
20230711,175000,106324450,14240,14240,14240,14240,0
20230711,174900,106324450,14240,14240,14240,14240,0
20230711,174800,106324450,14240,14240,14240,14240,0
20230711,174700,106324450,14240,14240,14240,14240,0
20230711,174600,106324450,14240,14240,14240,14240,0
20230711,174500,106324450,14240,14240,14240,14240,0
20230711,174400,106324450,14240,14240,14240,14240,0
20230711,174300,106324450,14240,14240,14240,14240,0
20230711,174200,106324450,14240,14240,14240,14240,0
20230711,174100,106324450,14240,14240,14240,14240,0
20230711,174000,106324450,14240,14240,14240,14240,0
20230711,173900,106324450,14240,14240,14240,14240,0
20230711,173800,106324450,14240,14240,14240,14240,0
20230711,173700,106324450,14240,14240,14240,14240,0
20230711,173600,106324450,14240,14240,14240,14240,0
20230711,173500,106324450,14240,14240,14240,14240,0
20230711,173400,106324450,14240,14240,14240,14240,0
20230711,173300,106324450,14240,14240,14240,14240,0
20230711,173200,106324450,14240,14240,14240,14240,0
20230711,173100,106324450,14240,14240,14240,14240,0
20230711,173000,106324450,14240,14240,14240,14240,232
20230711,172900,106324450,14240,14240,14240,14240,0
20230711,172800,106324450,14240,14240,14240,14240,0
20230711,172700,106324450,14240,14240,14240,14240,0
20230711,172600,106324450,14240,14240,14240,14240,0
20230711,172500,106324450,14240,14240,14240,14240,0
20230711,172400,106324450,14240,14240,14240,14240,0
20230711,172300,106324450,14240,14240,14240,14240,0
20230711,172200,106324450,14240,14240,14240,14240,0
20230711,172100,106324450,14240,14240,14240,14240,0
20230711,172000,106324450,14240,14240,14240,14240,0
20230711,171900,106324450,14240,14240,14240,14240,0
20230711,171800,106324450,14240,14240,14240,14240,0
20230711,171700,106324450,14240,14240,14240,14240,0
20230711,171600,106324450,14240,14240,14240,14240,0
20230711,171500,106324450,14240,14240,14240,14240,0
20230711,171400,106324450,14240,14240,14240,14240,0
20230711,171300,106324450,14240,14240,14240,14240,0
20230711,171200,106324450,14240,14240,14240,14240,0
20230711,171100,106324450,14240,14240,14240,14240,0
20230711,171000,106324450,14240,14240,14240,14240,0
20230711,170900,106324450,14240,14240,14240,14240,0
20230711,170800,106324450,14240,14240,14240,14240,0
20230711,170700,106324450,14240,14240,14240,14240,0
20230711,170600,106324450,14240,14240,14240,14240,0
20230711,170500,106324450,14240,14240,14240,14240,0
20230711,170400,106324450,14240,14240,14240,14240,0
20230711,170300,106324450,14240,14240,14240,14240,0
20230711,170200,106324450,14240,14240,14240,14240,0
20230711,170100,106324450,14240,14240,14240,14240,0
20230711,170000,106324450,14240,14240,14240,14240,232
20230711,165900,106324450,14240,14240,14240,14240,0
20230711,165800,106324450,14240,14240,14240,14240,0
20230711,165700,106324450,14240,14240,14240,14240,0
20230711,165600,106324450,14240,14240,14240,14240,0
20230711,165500,106324450,14240,14240,14240,14240,0
20230711,165400,106324450,14240,14240,14240,14240,0
20230711,165300,106324450,14240,14240,14240,14240,0
20230711,165200,106324450,14240,14240,14240,14240,0
20230711,165100,106324450,14240,14240,14240,14240,0
20230711,165000,106324450,14240,14240,14240,14240,0
20230711,164900,106324450,14240,14240,14240,14240,0
20230711,164800,106324450,14240,14240,14240,14240,0
20230711,164700,106324450,14240,14240,14240,14240,0
20230711,164600,106324450,14240,14240,14240,14240,0
20230711,164500,106324450,14240,14240,14240,14240,0
20230711,164400,106324450,14240,14240,14240,14240,0
20230711,164300,106324450,14240,14240,14240,14240,0
20230711,164200,106324450,14240,14240,14240,14240,0
20230711,164100,106324450,14240,14240,14240,14240,0
20230711,164000,106324450,14240,14240,14240,14240,0
20230711,163900,106324450,14240,14240,14240,14240,0
20230711,163800,106324450,14240,14240,14240,14240,0
20230711,163700,106324450,14240,14240,14240,14240,0
20230711,163600,106324450,14240,14240,14240,14240,0
20230711,163500,106324450,14240,14240,14240,14240,0
20230711,163400,106324450,14240,14240,14240,14240,0
20230711,163300,106324450,14240,14240,14240,14240,0
20230711,163200,106324450,14240,14240,14240,14240,0
20230711,163100,106324450,14240,14240,14240,14240,0
20230711,163000,106324450,14240,14240,14240,14240,232
20230711,162900,106324450,14240,14240,14240,14240,0
20230711,162800,106324450,14240,14240,14240,14240,0
20230711,162700,106324450,14240,14240,14240,14240,0
20230711,162600,106324450,14240,14240,14240,14240,0
20230711,162500,106324450,14240,14240,14240,14240,0
20230711,162400,106324450,14240,14240,14240,14240,0
20230711,162300,106324450,14240,14240,14240,14240,0
20230711,162200,106324450,14240,14240,14240,14240,0
20230711,162100,106324450,14240,14240,14240,14240,0
20230711,162000,106324450,14240,14240,14240,14240,0
20230711,161900,106324450,14240,14240,14240,14240,0
20230711,161800,106324450,14240,14240,14240,14240,0
20230711,161700,106324450,14240,14240,14240,14240,0
20230711,161600,106324450,14240,14240,14240,14240,0
20230711,161500,106324450,14240,14240,14240,14240,0
20230711,161400,106324450,14240,14240,14240,14240,0
20230711,161300,106324450,14240,14240,14240,14240,0
20230711,161200,106324450,14240,14240,14240,14240,0
20230711,161100,106324450,14240,14240,14240,14240,0
20230711,161000,106324450,14240,14240,14240,14240,0
20230711,160900,106324450,14240,14240,14240,14240,0
20230711,160800,106324450,14240,14240,14240,14240,0
20230711,160700,106324450,14240,14240,14240,14240,0
20230711,160600,106324450,14240,14240,14240,14240,0
20230711,160500,106324450,14240,14240,14240,14240,0
20230711,160400,106324450,14240,14240,14240,14240,0
20230711,160300,106324450,14240,14240,14240,14240,0
20230711,160200,106324450,14240,14240,14240,14240,0
20230711,160100,106324450,14240,14240,14240,14240,0
20230711,160000,106324450,14240,14240,14240,14240,232
20230711,155900,106324450,14240,14240,14240,14240,0
20230711,155800,106324450,14240,14240,14240,14240,0
20230711,155700,106324450,14240,14240,14240,14240,0
20230711,155600,106324450,14240,14240,14240,14240,0
20230711,155500,106324450,14240,14240,14240,14240,0
20230711,155400,106324450,14240,14240,14240,14240,0
20230711,155300,106324450,14240,14240,14240,14240,0
20230711,155200,106324450,14240,14240,14240,14240,0
20230711,155100,106324450,14240,14240,14240,14240,0
20230711,155000,106324450,14240,14240,14240,14240,0
20230711,154900,106324450,14240,14240,14240,14240,0
20230711,154800,106324450,14240,14240,14240,14240,0
20230711,154700,106324450,14240,14240,14240,14240,0
20230711,154600,106324450,14240,14240,14240,14240,0
20230711,154500,106324450,14240,14240,14240,14240,0
20230711,154400,106324450,14240,14240,14240,14240,0
20230711,154300,106324450,14240,14240,14240,14240,0
20230711,154200,106324450,14240,14240,14240,14240,0
20230711,154100,106324450,14240,14240,14240,14240,0
20230711,154000,106324450,14240,14240,14240,14240,0
20230711,153900,106324450,14240,14240,14240,14240,0
20230711,153800,106324450,14240,14240,14240,14240,0
20230711,153700,106324450,14240,14240,14240,14240,0
20230711,153600,106324450,14240,14240,14240,14240,0
20230711,153500,106324450,14240,14240,14240,14240,0
20230711,153400,106324450,14240,14240,14240,14240,0
20230711,153300,106324450,14240,14240,14240,14240,0
20230711,153200,106324450,14240,14240,14240,14240,0
20230711,153100,106324450,14240,14240,14240,14240,0
20230711,153000,106324450,14240,14240,14240,14240,464
20230711,152900,103020770,14220,14220,14220,14220,0
20230711,152800,103020770,14220,14220,14220,14220,0
20230711,152700,103020770,14220,14220,14220,14220,0
20230711,152600,103020770,14220,14220,14220,14220,0
20230711,152500,103020770,14220,14220,14220,14220,0
20230711,152400,103020770,14220,14220,14220,14220,0
20230711,152300,103020770,14220,14220,14220,14220,0
20230711,152200,103020770,14220,14220,14220,14220,0
20230711,152100,103020770,14220,14220,14220,14220,0
20230711,152000,103020770,14220,14220,14220,14220,0
20230711,151900,103020770,14220,14210,14220,14210,263
20230711,151800,99283350,14210,14200,14210,14200,81
20230711,151700,98133140,14210,14200,14210,14200,51
20230711,151600,97408440,14210,14200,14210,14190,99
20230711,151500,96002670,14210,14210,14210,14210,50
20230711,151400,95292170,14210,14210,14210,14210,0
20230711,151300,95292170,14210,14210,14210,14210,5
20230711,151200,95221120,14210,14200,14210,14200,3
20230711,151100,95178500,14190,14190,14190,14190,0
20230711,151000,95178500,14190,14190,14190,14190,0
20230711,150900,95178500,14190,14190,14190,14190,0
20230711,150800,95178500,14190,14190,14190,14190,0
20230711,150700,95178500,14190,14210,14210,14190,399
20230711,150600,89510690,14200,14200,14200,14200,0
20230711,150500,89510690,14200,14200,14200,14200,0
20230711,150400,89510690,14200,14200,14200,14200,0
20230711,150300,89510690,14200,14200,14200,14200,0
20230711,150200,89510690,14200,14200,14200,14200,47
20230711,150100,88843290,14210,14210,14210,14210,0
20230711,150000,88843290,14210,14210,14210,14210,6
20230711,145900,88758030,14210,14190,14210,14190,16
20230711,145800,88530850,14190,14190,14190,14190,0
20230711,145700,88530850,14190,14190,14190,14190,0
20230711,145600,88530850,14190,14190,14190,14190,0
20230711,145500,88530850,14190,14190,14190,14190,0
20230711,145400,88530850,14190,14190,14190,14190,63
20230711,145300,87636880,14190,14190,14190,14190,1
20230711,145200,87622690,14190,14190,14190,14190,0
20230711,145100,87622690,14190,14190,14190,14190,0
20230711,145000,87622690,14190,14190,14190,14190,0
20230711,144900,87622690,14190,14190,14190,14190,0
20230711,144800,87622690,14190,14190,14190,14190,10
20230711,144700,87480790,14190,14190,14190,14190,223
20230711,144600,84316420,14200,14200,14200,14200,0
20230711,144500,84316420,14200,14200,14200,14200,0
20230711,144400,84316420,14200,14200,14200,14200,0
20230711,144300,84316420,14200,14200,14200,14200,3
20230711,144200,84273820,14200,14200,14200,14200,0
20230711,144100,84273820,14200,14200,14200,14200,0
20230711,144000,84273820,14200,14200,14200,14200,0
20230711,143900,84273820,14200,14200,14200,14200,0
20230711,143800,84273820,14200,14200,14200,14200,0
20230711,143700,84273820,14200,14200,14200,14200,0
20230711,143600,84273820,14200,14200,14200,14200,11
20230711,143500,84117620,14190,14190,14190,14190,20
20230711,143400,83833820,14190,14190,14190,14190,21
20230711,143300,83535830,14190,14190,14190,14190,0
20230711,143200,83535830,14190,14190,14190,14190,0
20230711,143100,83535830,14190,14190,14190,14190,10
20230711,143000,83393930,14170,14170,14170,14170,0
20230711,142900,83393930,14170,14170,14170,14170,0
20230711,142800,83393930,14170,14170,14170,14170,100
20230711,142700,81976930,14170,14170,14170,14170,0
20230711,142600,81976930,14170,14170,14170,14170,0
20230711,142500,81976930,14170,14170,14170,14170,0
20230711,142400,81976930,14170,14170,14170,14170,0
20230711,142300,81976930,14170,14170,14170,14170,14
20230711,142200,81778550,14180,14200,14200,14180,86
20230711,142100,80558750,14210,14210,14210,14210,0
20230711,142000,80558750,14210,14210,14210,14210,350
20230711,141900,75585250,14200,14200,14200,14200,1
20230711,141800,75571050,14200,14200,14200,14200,4
20230711,141700,75514250,14200,14200,14200,14200,10
20230711,141600,75372250,14200,14200,14200,14200,70
20230711,141500,74378250,14200,14200,14200,14200,0
20230711,141400,74378250,14200,14200,14200,14200,1
20230711,141300,74364050,14210,14210,14210,14210,0
20230711,141200,74364050,14210,14210,14210,14210,0
20230711,141100,74364050,14210,14200,14210,14200,2
20230711,141000,74335640,14180,14180,14180,14180,0
20230711,140900,74335640,14180,14180,14180,14180,0
20230711,140800,74335640,14180,14180,14180,14180,10
20230711,140700,74193840,14190,14190,14190,14190,49
20230711,140600,73498530,14210,14190,14210,14190,14
20230711,140500,73299710,14210,14210,14210,14210,0
20230711,140400,73299710,14210,14210,14210,14210,0
20230711,140300,73299710,14210,14210,14210,14210,0
20230711,140200,73299710,14210,14210,14210,14210,0
20230711,140100,73299710,14210,14210,14210,14210,0
20230711,140000,73299710,14210,14210,14210,14210,0
20230711,135900,73299710,14210,14210,14210,14210,0
20230711,135800,73299710,14210,14210,14210,14210,0
20230711,135700,73299710,14210,14210,14210,14210,3
20230711,135600,73257080,14210,14210,14210,14210,0
20230711,135500,73257080,14210,14210,14210,14210,0
20230711,135400,73257080,14210,14210,14210,14210,0
20230711,135300,73257080,14210,14210,14210,14210,0
20230711,135200,73257080,14210,14210,14210,14210,0
20230711,135100,73257080,14210,14210,14210,14210,0
20230711,135000,73257080,14210,14210,14210,14210,0
20230711,134900,73257080,14210,14210,14210,14210,0
20230711,134800,73257080,14210,14210,14210,14210,0
20230711,134700,73257080,14210,14210,14210,14210,0
20230711,134600,73257080,14210,14210,14210,14210,0
20230711,134500,73257080,14210,14210,14210,14210,0
20230711,134400,73257080,14210,14210,14210,14210,0
20230711,134300,73257080,14210,14210,14210,14210,0
20230711,134200,73257080,14210,14210,14210,14210,0
20230711,134100,73257080,14210,14210,14210,14210,0
20230711,134000,73257080,14210,14210,14210,14210,0
20230711,133900,73257080,14210,14210,14210,14210,0
20230711,133800,73257080,14210,14210,14210,14210,0
20230711,133700,73257080,14210,14210,14210,14210,0
20230711,133600,73257080,14210,14210,14210,14210,8
20230711,133500,73143400,14220,14220,14220,14220,1
20230711,133400,73129180,14190,14190,14190,14190,0
20230711,133300,73129180,14190,14210,14210,14190,93
20230711,133200,71808010,14210,14210,14210,14210,0
20230711,133100,71808010,14210,14210,14210,14210,0
20230711,133000,71808010,14210,14200,14210,14200,2071
20230711,132900,42379330,14200,14200,14200,14200,0
20230711,132800,42379330,14200,14200,14200,14200,6
20230711,132700,42294130,14200,14200,14200,14200,0
20230711,132600,42294130,14200,14200,14200,14200,0
20230711,132500,42294130,14200,14200,14200,14200,78
20230711,132400,41186530,14210,14210,14210,14210,6
20230711,132300,41101270,14210,14210,14210,14210,0
20230711,132200,41101270,14210,14210,14210,14210,2
20230711,132100,41072850,14200,14200,14200,14200,0
20230711,132000,41072850,14200,14200,14200,14200,0
20230711,131900,41072850,14200,14200,14200,14200,0
20230711,131800,41072850,14200,14200,14200,14200,0
20230711,131700,41072850,14200,14200,14200,14200,0
20230711,131600,41072850,14200,14210,14210,14200,126
20230711,131500,39283640,14200,14200,14200,14200,0
20230711,131400,39283640,14200,14200,14200,14200,0
20230711,131300,39283640,14200,14200,14200,14200,1
20230711,131200,39269440,14210,14210,14210,14210,0
20230711,131100,39269440,14210,14210,14210,14210,0
20230711,131000,39269440,14210,14220,14220,14210,73
20230711,130900,38231810,14230,14230,14230,14230,0
20230711,130800,38231810,14230,14230,14230,14230,0
20230711,130700,38231810,14230,14240,14240,14230,35
20230711,130600,37733750,14230,14230,14230,14230,0
20230711,130500,37733750,14230,14230,14230,14230,0
20230711,130400,37733750,14230,14230,14230,14230,80
20230711,130300,36595350,14230,14230,14230,14230,0
20230711,130200,36595350,14230,14230,14230,14230,0
20230711,130100,36595350,14230,14230,14230,14230,0
20230711,130000,36595350,14230,14230,14230,14230,0
20230711,125900,36595350,14230,14230,14230,14230,0
20230711,125800,36595350,14230,14230,14230,14230,0
20230711,125700,36595350,14230,14230,14230,14230,0
20230711,125600,36595350,14230,14230,14230,14230,0
20230711,125500,36595350,14230,14230,14230,14230,0
20230711,125400,36595350,14230,14230,14230,14230,0
20230711,125300,36595350,14230,14230,14230,14230,0
20230711,125200,36595350,14230,14230,14230,14230,0
20230711,125100,36595350,14230,14230,14230,14230,1
20230711,125000,36581120,14240,14240,14240,14240,0
20230711,124900,36581120,14240,14240,14240,14240,0
20230711,124800,36581120,14240,14240,14240,14240,0
20230711,124700,36581120,14240,14240,14240,14240,0
20230711,124600,36581120,14240,14240,14240,14240,0
20230711,124500,36581120,14240,14240,14240,14240,0
20230711,124400,36581120,14240,14240,14240,14240,0
20230711,124300,36581120,14240,14240,14240,14240,0
20230711,124200,36581120,14240,14240,14240,14240,0
20230711,124100,36581120,14240,14240,14240,14240,0
20230711,124000,36581120,14240,14240,14240,14240,0
20230711,123900,36581120,14240,14240,14240,14240,0
20230711,123800,36581120,14240,14240,14240,14240,0
20230711,123700,36581120,14240,14240,14240,14240,0
20230711,123600,36581120,14240,14240,14240,14240,1
20230711,123500,36566880,14240,14240,14240,14240,0
20230711,123400,36566880,14240,14240,14240,14240,0
20230711,123300,36566880,14240,14240,14240,14240,0
20230711,123200,36566880,14240,14240,14240,14240,0
20230711,123100,36566880,14240,14240,14240,14240,0
20230711,123000,36566880,14240,14280,14280,14240,25
20230711,122900,36210840,14280,14280,14280,14280,1
20230711,122800,36196560,14290,14290,14290,14290,0
20230711,122700,36196560,14290,14290,14290,14290,0
20230711,122600,36196560,14290,14290,14290,14290,0
20230711,122500,36196560,14290,14290,14290,14290,0
20230711,122400,36196560,14290,14290,14290,14290,1
20230711,122300,36182270,14280,14280,14280,14280,0
20230711,122200,36182270,14280,14280,14280,14280,0
20230711,122100,36182270,14280,14280,14280,14280,0
20230711,122000,36182270,14280,14280,14280,14280,1
20230711,121900,36167990,14280,14280,14280,14280,36
20230711,121800,35653910,14280,14280,14280,14280,1
20230711,121700,35639630,14290,14290,14290,14290,0
20230711,121600,35639630,14290,14290,14290,14290,0
20230711,121500,35639630,14290,14290,14290,14290,0
20230711,121400,35639630,14290,14290,14290,14290,0
20230711,121300,35639630,14290,14290,14290,14290,0
20230711,121200,35639630,14290,14290,14290,14290,0
20230711,121100,35639630,14290,14290,14290,14290,0
20230711,121000,35639630,14290,14290,14290,14290,0
20230711,120900,35639630,14290,14290,14290,14290,0
20230711,120800,35639630,14290,14290,14290,14290,0
20230711,120700,35639630,14290,14290,14290,14290,14
20230711,120600,35439570,14290,14290,14290,14290,0
20230711,120500,35439570,14290,14290,14290,14290,0
20230711,120400,35439570,14290,14290,14290,14290,0
20230711,120300,35439570,14290,14290,14290,14290,0
20230711,120200,35439570,14290,14290,14290,14290,0
20230711,120100,35439570,14290,14290,14290,14290,0
20230711,120000,35439570,14290,14290,14290,14290,0
20230711,115900,35439570,14290,14290,14290,14290,110
20230711,115800,33867670,14260,14260,14260,14260,99
20230711,115700,32455930,14270,14270,14290,14270,5
20230711,115600,32384520,14270,14270,14270,14270,0
20230711,115500,32384520,14270,14270,14270,14270,0
20230711,115400,32384520,14270,14270,14270,14270,6
20230711,115300,32298900,14290,14290,14290,14290,1
20230711,115200,32284610,14290,14290,14290,14290,1
20230711,115100,32270320,14280,14280,14280,14280,20
20230711,115000,31984720,14270,14270,14270,14270,34
20230711,114900,31499540,14230,14230,14230,14230,13
20230711,114800,31314550,14230,14230,14230,14230,0
20230711,114700,31314550,14230,14230,14230,14230,1
20230711,114600,31300320,14190,14200,14200,14190,100
20230711,114500,29881280,14230,14230,14230,14230,0
20230711,114400,29881280,14230,14230,14230,14230,50
20230711,114300,29169780,14230,14230,14230,14230,0
20230711,114200,29169780,14230,14230,14230,14230,0
20230711,114100,29169780,14230,14230,14230,14230,115
20230711,114000,27533330,14270,14270,14270,14270,10
20230711,113900,27390630,14230,14230,14230,14230,0
20230711,113800,27390630,14230,14230,14230,14230,0
20230711,113700,27390630,14230,14230,14230,14230,0
20230711,113600,27390630,14230,14230,14230,14230,0
20230711,113500,27390630,14230,14230,14230,14230,0
20230711,113400,27390630,14230,14250,14250,14230,200
20230711,113300,24544430,14250,14250,14250,14250,0
20230711,113200,24544430,14250,14260,14260,14250,2
20230711,113100,24515920,14270,14270,14270,14270,0
20230711,113000,24515920,14270,14270,14270,14270,0
20230711,112900,24515920,14270,14270,14270,14270,0
20230711,112800,24515920,14270,14270,14270,14270,0
20230711,112700,24515920,14270,14270,14270,14270,0
20230711,112600,24515920,14270,14270,14270,14270,0
20230711,112500,24515920,14270,14270,14270,14270,0
20230711,112400,24515920,14270,14270,14270,14270,0
20230711,112300,24515920,14270,14270,14270,14270,0
20230711,112200,24515920,14270,14270,14270,14270,0
20230711,112100,24515920,14270,14270,14270,14270,0
20230711,112000,24515920,14270,14270,14270,14270,6
20230711,111900,24430300,14280,14280,14280,14280,1
20230711,111800,24416020,14270,14270,14270,14270,0
20230711,111700,24416020,14270,14240,14270,14240,30
20230711,111600,23988760,14240,14240,14240,14240,50
20230711,111500,23276760,14240,14240,14240,14240,11
20230711,111400,23120120,14240,14240,14240,14240,0
20230711,111300,23120120,14240,14240,14240,14240,7
20230711,111200,23020440,14230,14230,14230,14230,0
20230711,111100,23020440,14230,14230,14230,14230,0
20230711,111000,23020440,14230,14230,14230,14230,205
20230711,110900,20103290,14240,14240,14240,14240,0
20230711,110800,20103290,14240,14240,14240,14240,0
20230711,110700,20103290,14240,14230,14240,14230,104
20230711,110600,18623320,14230,14230,14230,14230,0
20230711,110500,18623320,14230,14230,14230,14230,4
20230711,110400,18566400,14180,14180,14180,14180,0
20230711,110300,18566400,14180,14180,14180,14180,0
20230711,110200,18566400,14180,14180,14180,14180,0
20230711,110100,18566400,14180,14180,14180,14180,0
20230711,110000,18566400,14180,14170,14180,14170,21
20230711,105900,18268820,14180,14180,14180,14180,0
20230711,105800,18268820,14180,14180,14180,14180,24
20230711,105700,17928500,14230,14230,14230,14230,0
20230711,105600,17928500,14230,14230,14230,14230,3
20230711,105500,17885810,14180,14180,14180,14180,0
20230711,105400,17885810,14180,14180,14180,14180,0
20230711,105300,17885810,14180,14180,14180,14180,0
20230711,105200,17885810,14180,14180,14180,14180,2
20230711,105100,17857450,14230,14220,14230,14220,87
20230711,105000,16619450,14230,14230,14230,14230,0
20230711,104900,16619450,14230,14230,14230,14230,0
20230711,104800,16619450,14230,14230,14230,14230,0
20230711,104700,16619450,14230,14230,14230,14230,0
20230711,104600,16619450,14230,14230,14230,14230,0
20230711,104500,16619450,14230,14230,14230,14230,0
20230711,104400,16619450,14230,14230,14230,14230,0
20230711,104300,16619450,14230,14230,14230,14230,0
20230711,104200,16619450,14230,14230,14230,14230,0
20230711,104100,16619450,14230,14230,14230,14230,0
20230711,104000,16619450,14230,14230,14230,14230,0
20230711,103900,16619450,14230,14230,14230,14230,0
20230711,103800,16619450,14230,14230,14230,14230,0
20230711,103700,16619450,14230,14230,14230,14230,0
20230711,103600,16619450,14230,14230,14230,14230,0
20230711,103500,16619450,14230,14230,14230,14230,0
20230711,103400,16619450,14230,14230,14230,14230,0
20230711,103300,16619450,14230,14230,14230,14230,0
20230711,103200,16619450,14230,14230,14230,14230,0
20230711,103100,16619450,14230,14230,14230,14230,0
20230711,103000,16619450,14230,14230,14230,14230,0
20230711,102900,16619450,14230,14230,14230,14230,0
20230711,102800,16619450,14230,14230,14230,14230,0
20230711,102700,16619450,14230,14230,14230,14230,0
20230711,102600,16619450,14230,14230,14230,14230,0
20230711,102500,16619450,14230,14230,14230,14230,5
20230711,102400,16548300,14230,14230,14230,14230,0
20230711,102300,16548300,14230,14230,14230,14230,0
20230711,102200,16548300,14230,14230,14230,14230,0
20230711,102100,16548300,14230,14230,14230,14230,1
20230711,102000,16534070,14110,14190,14190,14110,128
20230711,101900,14724670,14230,14230,14230,14230,0
20230711,101800,14724670,14230,14230,14230,14230,0
20230711,101700,14724670,14230,14230,14230,14230,0
20230711,101600,14724670,14230,14230,14230,14230,0
20230711,101500,14724670,14230,14230,14230,14230,0
20230711,101400,14724670,14230,14230,14230,14230,0
20230711,101300,14724670,14230,14230,14230,14230,0
20230711,101200,14724670,14230,14230,14230,14230,0
20230711,101100,14724670,14230,14230,14230,14230,0
20230711,101000,14724670,14230,14230,14230,14230,0
20230711,100900,14724670,14230,14230,14230,14230,0
20230711,100800,14724670,14230,14230,14230,14230,0
20230711,100700,14724670,14230,14230,14230,14230,1
20230711,100600,14710440,14230,14230,14230,14230,0
20230711,100500,14710440,14230,14230,14230,14230,0
20230711,100400,14710440,14230,14230,14230,14230,0
20230711,100300,14710440,14230,14230,14230,14230,0
20230711,100200,14710440,14230,14230,14230,14230,2
20230711,100100,14681980,14240,14240,14240,14240,0
20230711,100000,14681980,14240,14240,14240,14240,0
20230711,095900,14681980,14240,14240,14240,14240,0
20230711,095800,14681980,14240,14240,14240,14240,0
20230711,095700,14681980,14240,14190,14240,14190,135
20230711,095600,12766280,14190,14190,14190,14190,2
20230711,095500,12737900,14250,14250,14250,14250,0
20230711,095400,12737900,14250,14250,14250,14250,0
20230711,095300,12737900,14250,14250,14250,14250,0
20230711,095200,12737900,14250,14250,14250,14250,1
20230711,095100,12723650,14250,14250,14250,14250,1
20230711,095000,12709400,14250,14200,14250,14190,42
20230711,094900,12112970,14200,14200,14200,14200,25
20230711,094800,11757970,14200,14200,14200,14200,1
20230711,094700,11743770,14200,14200,14200,14200,0
20230711,094600,11743770,14200,14200,14200,14200,1
20230711,094500,11729570,14240,14240,14240,14240,3
20230711,094400,11686850,14240,14240,14240,14240,2
20230711,094300,11658370,14200,14200,14200,14200,1
20230711,094200,11644170,14250,14250,14250,14250,0
20230711,094100,11644170,14250,14250,14250,14250,0
20230711,094000,11644170,14250,14250,14250,14250,0
20230711,093900,11644170,14250,14240,14250,14240,5
20230711,093800,11572950,14190,14250,14250,14190,31
20230711,093700,11133000,14250,14250,14250,14250,1
20230711,093600,11118750,14250,14250,14250,14250,1
20230711,093500,11104500,14290,14290,14290,14290,0
20230711,093400,11104500,14290,14290,14290,14290,0
20230711,093300,11104500,14290,14290,14290,14290,0
20230711,093200,11104500,14290,14290,14290,14290,0
20230711,093100,11104500,14290,14250,14290,14250,3
20230711,093000,11061710,14250,14280,14290,14250,5
20230711,092900,10990360,14250,14270,14280,14250,18
20230711,092800,10733470,14290,14290,14290,14290,0
20230711,092700,10733470,14290,14290,14290,14290,0
20230711,092600,10733470,14290,14290,14290,14290,0
20230711,092500,10733470,14290,14290,14290,14290,217
20230711,092400,7632540,14290,14290,14290,14290,50
20230711,092300,6918040,14290,14290,14290,14290,0
20230711,092200,6918040,14290,14290,14290,14290,0
20230711,092100,6918040,14290,14290,14290,14290,0
20230711,092000,6918040,14290,14290,14290,14290,1
20230711,091900,6903750,14290,14290,14290,14290,0
20230711,091800,6903750,14290,14290,14290,14290,8
20230711,091700,6789430,14290,14280,14290,14280,149
20230711,091600,4661450,14300,14300,14300,14300,0
20230711,091500,4661450,14300,14300,14300,14300,0
20230711,091400,4661450,14300,14300,14300,14300,0
20230711,091300,4661450,14300,14300,14300,14300,0
20230711,091200,4661450,14300,14300,14300,14300,0
20230711,091100,4661450,14300,14300,14300,14300,0
20230711,091000,4661450,14300,14300,14300,14300,0
20230711,090900,4661450,14300,14300,14300,14300,0
20230711,090800,4661450,14300,14300,14300,14300,0
20230711,090700,4661450,14300,14300,14300,14300,0
20230711,090600,4661450,14300,14300,14300,14300,0
20230711,090500,4661450,14300,14290,14300,14290,36
20230711,090400,4147000,14300,14300,14300,14300,0
20230711,090300,4147000,14300,14300,14300,14300,100
20230711,090200,2717000,14300,14300,14300,14300,4
20230711,090100,2659800,14300,14300,14300,14300,0
20230711,090000,2659800,14300,14300,14300,14300,186