KissMeData/331920/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,204400,183189155,4580,4580,4580,4580,335
20230711,204300,183189155,4580,4580,4580,4580,0
20230711,204200,183189155,4580,4580,4580,4580,0
20230711,204100,183189155,4580,4580,4580,4580,0
20230711,204000,183189155,4580,4580,4580,4580,0
20230711,203900,183189155,4580,4580,4580,4580,0
20230711,203800,183189155,4580,4580,4580,4580,0
20230711,203700,183189155,4580,4580,4580,4580,0
20230711,203600,183189155,4580,4580,4580,4580,0
20230711,203500,183189155,4580,4580,4580,4580,0
20230711,203400,183189155,4580,4580,4580,4580,0
20230711,203300,183189155,4580,4580,4580,4580,0
20230711,203200,183189155,4580,4580,4580,4580,0
20230711,203100,183189155,4580,4580,4580,4580,0
20230711,203000,183189155,4580,4580,4580,4580,0
20230711,202900,183189155,4580,4580,4580,4580,0
20230711,202800,183189155,4580,4580,4580,4580,0
20230711,202700,183189155,4580,4580,4580,4580,0
20230711,202600,183189155,4580,4580,4580,4580,0
20230711,202500,183189155,4580,4580,4580,4580,0
20230711,202400,183189155,4580,4580,4580,4580,0
20230711,202300,183189155,4580,4580,4580,4580,0
20230711,202200,183189155,4580,4580,4580,4580,0
20230711,202100,183189155,4580,4580,4580,4580,0
20230711,202000,183189155,4580,4580,4580,4580,0
20230711,201900,183189155,4580,4580,4580,4580,0
20230711,201800,183189155,4580,4580,4580,4580,0
20230711,201700,183189155,4580,4580,4580,4580,0
20230711,201600,183189155,4580,4580,4580,4580,0
20230711,201500,183189155,4580,4580,4580,4580,0
20230711,201400,183189155,4580,4580,4580,4580,335
20230711,201300,183189155,4580,4580,4580,4580,0
20230711,201200,183189155,4580,4580,4580,4580,0
20230711,201100,183189155,4580,4580,4580,4580,0
20230711,201000,183189155,4580,4580,4580,4580,0
20230711,200900,183189155,4580,4580,4580,4580,0
20230711,200800,183189155,4580,4580,4580,4580,0
20230711,200700,183189155,4580,4580,4580,4580,0
20230711,200600,183189155,4580,4580,4580,4580,0
20230711,200500,183189155,4580,4580,4580,4580,0
20230711,200400,183189155,4580,4580,4580,4580,0
20230711,200300,183189155,4580,4580,4580,4580,0
20230711,200200,183189155,4580,4580,4580,4580,0
20230711,200100,183189155,4580,4580,4580,4580,0
20230711,200000,183189155,4580,4580,4580,4580,0
20230711,195900,183189155,4580,4580,4580,4580,0
20230711,195800,183189155,4580,4580,4580,4580,0
20230711,195700,183189155,4580,4580,4580,4580,0
20230711,195600,183189155,4580,4580,4580,4580,0
20230711,195500,183189155,4580,4580,4580,4580,0
20230711,195400,183189155,4580,4580,4580,4580,0
20230711,195300,183189155,4580,4580,4580,4580,0
20230711,195200,183189155,4580,4580,4580,4580,0
20230711,195100,183189155,4580,4580,4580,4580,0
20230711,195000,183189155,4580,4580,4580,4580,0
20230711,194900,183189155,4580,4580,4580,4580,0
20230711,194800,183189155,4580,4580,4580,4580,0
20230711,194700,183189155,4580,4580,4580,4580,0
20230711,194600,183189155,4580,4580,4580,4580,0
20230711,194500,183189155,4580,4580,4580,4580,0
20230711,194400,183189155,4580,4580,4580,4580,335
20230711,194300,183189155,4580,4580,4580,4580,0
20230711,194200,183189155,4580,4580,4580,4580,0
20230711,194100,183189155,4580,4580,4580,4580,0
20230711,194000,183189155,4580,4580,4580,4580,0
20230711,193900,183189155,4580,4580,4580,4580,0
20230711,193800,183189155,4580,4580,4580,4580,0
20230711,193700,183189155,4580,4580,4580,4580,0
20230711,193600,183189155,4580,4580,4580,4580,0
20230711,193500,183189155,4580,4580,4580,4580,0
20230711,193400,183189155,4580,4580,4580,4580,0
20230711,193300,183189155,4580,4580,4580,4580,0
20230711,193200,183189155,4580,4580,4580,4580,0
20230711,193100,183189155,4580,4580,4580,4580,0
20230711,193000,183189155,4580,4580,4580,4580,0
20230711,192900,183189155,4580,4580,4580,4580,0
20230711,192800,183189155,4580,4580,4580,4580,0
20230711,192700,183189155,4580,4580,4580,4580,0
20230711,192600,183189155,4580,4580,4580,4580,0
20230711,192500,183189155,4580,4580,4580,4580,0
20230711,192400,183189155,4580,4580,4580,4580,0
20230711,192300,183189155,4580,4580,4580,4580,0
20230711,192200,183189155,4580,4580,4580,4580,0
20230711,192100,183189155,4580,4580,4580,4580,0
20230711,192000,183189155,4580,4580,4580,4580,0
20230711,191900,183189155,4580,4580,4580,4580,0
20230711,191800,183189155,4580,4580,4580,4580,0
20230711,191700,183189155,4580,4580,4580,4580,0
20230711,191600,183189155,4580,4580,4580,4580,0
20230711,191500,183189155,4580,4580,4580,4580,0
20230711,191400,183189155,4580,4580,4580,4580,335
20230711,191300,183189155,4580,4580,4580,4580,0
20230711,191200,183189155,4580,4580,4580,4580,0
20230711,191100,183189155,4580,4580,4580,4580,0
20230711,191000,183189155,4580,4580,4580,4580,0
20230711,190900,183189155,4580,4580,4580,4580,0
20230711,190800,183189155,4580,4580,4580,4580,0
20230711,190700,183189155,4580,4580,4580,4580,0
20230711,190600,183189155,4580,4580,4580,4580,0
20230711,190500,183189155,4580,4580,4580,4580,0
20230711,190400,183189155,4580,4580,4580,4580,0
20230711,190300,183189155,4580,4580,4580,4580,0
20230711,190200,183189155,4580,4580,4580,4580,0
20230711,190100,183189155,4580,4580,4580,4580,0
20230711,190000,183189155,4580,4580,4580,4580,0
20230711,185900,183189155,4580,4580,4580,4580,0
20230711,185800,183189155,4580,4580,4580,4580,0
20230711,185700,183189155,4580,4580,4580,4580,0
20230711,185600,183189155,4580,4580,4580,4580,0
20230711,185500,183189155,4580,4580,4580,4580,0
20230711,185400,183189155,4580,4580,4580,4580,0
20230711,185300,183189155,4580,4580,4580,4580,0
20230711,185200,183189155,4580,4580,4580,4580,0
20230711,185100,183189155,4580,4580,4580,4580,0
20230711,185000,183189155,4580,4580,4580,4580,0
20230711,184900,183189155,4580,4580,4580,4580,0
20230711,184800,183189155,4580,4580,4580,4580,0
20230711,184700,183189155,4580,4580,4580,4580,0
20230711,184600,183189155,4580,4580,4580,4580,0
20230711,184500,183189155,4580,4580,4580,4580,0
20230711,184400,183189155,4580,4580,4580,4580,335
20230711,184300,183189155,4580,4580,4580,4580,0
20230711,184200,183189155,4580,4580,4580,4580,0
20230711,184100,183189155,4580,4580,4580,4580,0
20230711,184000,183189155,4580,4580,4580,4580,0
20230711,183900,183189155,4580,4580,4580,4580,0
20230711,183800,183189155,4580,4580,4580,4580,0
20230711,183700,183189155,4580,4580,4580,4580,0
20230711,183600,183189155,4580,4580,4580,4580,0
20230711,183500,183189155,4580,4580,4580,4580,0
20230711,183400,183189155,4580,4580,4580,4580,0
20230711,183300,183189155,4580,4580,4580,4580,0
20230711,183200,183189155,4580,4580,4580,4580,0
20230711,183100,183189155,4580,4580,4580,4580,0
20230711,183000,183189155,4580,4580,4580,4580,0
20230711,182900,183189155,4580,4580,4580,4580,0
20230711,182800,183189155,4580,4580,4580,4580,0
20230711,182700,183189155,4580,4580,4580,4580,0
20230711,182600,183189155,4580,4580,4580,4580,0
20230711,182500,183189155,4580,4580,4580,4580,0
20230711,182400,183189155,4580,4580,4580,4580,0
20230711,182300,183189155,4580,4580,4580,4580,0
20230711,182200,183189155,4580,4580,4580,4580,0
20230711,182100,183189155,4580,4580,4580,4580,0
20230711,182000,183189155,4580,4580,4580,4580,0
20230711,181900,183189155,4580,4580,4580,4580,0
20230711,181800,183189155,4580,4580,4580,4580,0
20230711,181700,183189155,4580,4580,4580,4580,0
20230711,181600,183189155,4580,4580,4580,4580,0
20230711,181500,183189155,4580,4580,4580,4580,0
20230711,181400,183189155,4580,4580,4580,4580,335
20230711,181300,183189155,4580,4580,4580,4580,0
20230711,181200,183189155,4580,4580,4580,4580,0
20230711,181100,183189155,4580,4580,4580,4580,0
20230711,181000,183189155,4580,4580,4580,4580,0
20230711,180900,183189155,4580,4580,4580,4580,0
20230711,180800,183189155,4580,4580,4580,4580,0
20230711,180700,183189155,4580,4580,4580,4580,0
20230711,180600,183189155,4580,4580,4580,4580,0
20230711,180500,183189155,4580,4580,4580,4580,0
20230711,180400,183189155,4580,4580,4580,4580,0
20230711,180300,183189155,4580,4580,4580,4580,0
20230711,180200,183189155,4580,4580,4580,4580,0
20230711,180100,183189155,4580,4580,4580,4580,0
20230711,180000,183189155,4580,4580,4580,4580,0
20230711,175900,183189155,4580,4580,4580,4580,0
20230711,175800,183189155,4580,4580,4580,4580,0
20230711,175700,183189155,4580,4580,4580,4580,0
20230711,175600,183189155,4580,4580,4580,4580,0
20230711,175500,183189155,4580,4580,4580,4580,0
20230711,175400,183189155,4580,4580,4580,4580,0
20230711,175300,183189155,4580,4580,4580,4580,0
20230711,175200,183189155,4580,4580,4580,4580,0
20230711,175100,183189155,4580,4580,4580,4580,0
20230711,175000,183189155,4580,4580,4580,4580,0
20230711,174900,183189155,4580,4580,4580,4580,0
20230711,174800,183189155,4580,4580,4580,4580,0
20230711,174700,183189155,4580,4580,4580,4580,0
20230711,174600,183189155,4580,4580,4580,4580,0
20230711,174500,183189155,4580,4580,4580,4580,0
20230711,174400,183189155,4580,4580,4580,4580,335
20230711,174300,183189155,4580,4580,4580,4580,0
20230711,174200,183189155,4580,4580,4580,4580,0
20230711,174100,183189155,4580,4580,4580,4580,0
20230711,174000,183189155,4580,4580,4580,4580,0
20230711,173900,183189155,4580,4580,4580,4580,0
20230711,173800,183189155,4580,4580,4580,4580,0
20230711,173700,183189155,4580,4580,4580,4580,0
20230711,173600,183189155,4580,4580,4580,4580,0
20230711,173500,183189155,4580,4580,4580,4580,0
20230711,173400,183189155,4580,4580,4580,4580,0
20230711,173300,183189155,4580,4580,4580,4580,0
20230711,173200,183189155,4580,4580,4580,4580,0
20230711,173100,183189155,4580,4580,4580,4580,0
20230711,173000,183189155,4580,4580,4580,4580,0
20230711,172900,183189155,4580,4580,4580,4580,0
20230711,172800,183189155,4580,4580,4580,4580,0
20230711,172700,183189155,4580,4580,4580,4580,0
20230711,172600,183189155,4580,4580,4580,4580,0
20230711,172500,183189155,4580,4580,4580,4580,0
20230711,172400,183189155,4580,4580,4580,4580,0
20230711,172300,183189155,4580,4580,4580,4580,0
20230711,172200,183189155,4580,4580,4580,4580,0
20230711,172100,183189155,4580,4580,4580,4580,0
20230711,172000,183189155,4580,4580,4580,4580,0
20230711,171900,183189155,4580,4580,4580,4580,0
20230711,171800,183189155,4580,4580,4580,4580,0
20230711,171700,183189155,4580,4580,4580,4580,0
20230711,171600,183189155,4580,4580,4580,4580,0
20230711,171500,183189155,4580,4580,4580,4580,0
20230711,171400,183189155,4580,4580,4580,4580,335
20230711,171300,183189155,4580,4580,4580,4580,0
20230711,171200,183189155,4580,4580,4580,4580,0
20230711,171100,183189155,4580,4580,4580,4580,0
20230711,171000,183189155,4580,4580,4580,4580,0
20230711,170900,183189155,4580,4580,4580,4580,0
20230711,170800,183189155,4580,4580,4580,4580,0
20230711,170700,183189155,4580,4580,4580,4580,0
20230711,170600,183189155,4580,4580,4580,4580,0
20230711,170500,183189155,4580,4580,4580,4580,0
20230711,170400,183189155,4580,4580,4580,4580,0
20230711,170300,183189155,4580,4580,4580,4580,0
20230711,170200,183189155,4580,4580,4580,4580,0
20230711,170100,183189155,4580,4580,4580,4580,0
20230711,170000,183189155,4580,4580,4580,4580,0
20230711,165900,183189155,4580,4580,4580,4580,0
20230711,165800,183189155,4580,4580,4580,4580,0
20230711,165700,183189155,4580,4580,4580,4580,0
20230711,165600,183189155,4580,4580,4580,4580,0
20230711,165500,183189155,4580,4580,4580,4580,0
20230711,165400,183189155,4580,4580,4580,4580,0
20230711,165300,183189155,4580,4580,4580,4580,0
20230711,165200,183189155,4580,4580,4580,4580,0
20230711,165100,183189155,4580,4580,4580,4580,0
20230711,165000,183189155,4580,4580,4580,4580,0
20230711,164900,183189155,4580,4580,4580,4580,0
20230711,164800,183189155,4580,4580,4580,4580,0
20230711,164700,183189155,4580,4580,4580,4580,0
20230711,164600,183189155,4580,4580,4580,4580,0
20230711,164500,183189155,4580,4580,4580,4580,0
20230711,164400,183189155,4580,4580,4580,4580,335
20230711,164300,183189155,4580,4580,4580,4580,0
20230711,164200,183189155,4580,4580,4580,4580,0
20230711,164100,183189155,4580,4580,4580,4580,0
20230711,164000,183189155,4580,4580,4580,4580,0
20230711,163900,183189155,4580,4580,4580,4580,0
20230711,163800,183189155,4580,4580,4580,4580,0
20230711,163700,183189155,4580,4580,4580,4580,0
20230711,163600,183189155,4580,4580,4580,4580,0
20230711,163500,183189155,4580,4580,4580,4580,0
20230711,163400,183189155,4580,4580,4580,4580,0
20230711,163300,183189155,4580,4580,4580,4580,0
20230711,163200,183189155,4580,4580,4580,4580,0
20230711,163100,183189155,4580,4580,4580,4580,0
20230711,163000,183189155,4580,4580,4580,4580,0
20230711,162900,183189155,4580,4580,4580,4580,0
20230711,162800,183189155,4580,4580,4580,4580,0
20230711,162700,183189155,4580,4580,4580,4580,0
20230711,162600,183189155,4580,4580,4580,4580,0
20230711,162500,183189155,4580,4580,4580,4580,0
20230711,162400,183189155,4580,4580,4580,4580,0
20230711,162300,183189155,4580,4580,4580,4580,0
20230711,162200,183189155,4580,4580,4580,4580,0
20230711,162100,183189155,4580,4580,4580,4580,0
20230711,162000,183189155,4580,4580,4580,4580,0
20230711,161900,183189155,4580,4580,4580,4580,0
20230711,161800,183189155,4580,4580,4580,4580,0
20230711,161700,183189155,4580,4580,4580,4580,0
20230711,161600,183189155,4580,4580,4580,4580,0
20230711,161500,183189155,4580,4580,4580,4580,0
20230711,161400,183189155,4580,4580,4580,4580,335
20230711,161300,183189155,4580,4580,4580,4580,0
20230711,161200,183189155,4580,4580,4580,4580,0
20230711,161100,183189155,4580,4580,4580,4580,0
20230711,161000,183189155,4580,4580,4580,4580,0
20230711,160900,183189155,4580,4580,4580,4580,0
20230711,160800,183189155,4580,4580,4580,4580,0
20230711,160700,183189155,4580,4580,4580,4580,0
20230711,160600,183189155,4580,4580,4580,4580,0
20230711,160500,183189155,4580,4580,4580,4580,0
20230711,160400,183189155,4580,4580,4580,4580,0
20230711,160300,183189155,4580,4580,4580,4580,0
20230711,160200,183189155,4580,4580,4580,4580,0
20230711,160100,183189155,4580,4580,4580,4580,0
20230711,160000,183189155,4580,4580,4580,4580,0
20230711,155900,183189155,4580,4580,4580,4580,0
20230711,155800,183189155,4580,4580,4580,4580,0
20230711,155700,183189155,4580,4580,4580,4580,0
20230711,155600,183189155,4580,4580,4580,4580,0
20230711,155500,183189155,4580,4580,4580,4580,0
20230711,155400,183189155,4580,4580,4580,4580,0
20230711,155300,183189155,4580,4580,4580,4580,0
20230711,155200,183189155,4580,4580,4580,4580,0
20230711,155100,183189155,4580,4580,4580,4580,0
20230711,155000,183189155,4580,4580,4580,4580,0
20230711,154900,183189155,4580,4580,4580,4580,0
20230711,154800,183189155,4580,4580,4580,4580,0
20230711,154700,183189155,4580,4580,4580,4580,0
20230711,154600,183189155,4580,4580,4580,4580,0
20230711,154500,183189155,4580,4580,4580,4580,0
20230711,154400,183189155,4580,4580,4580,4580,335
20230711,154300,183189155,4580,4580,4580,4580,0
20230711,154200,183189155,4580,4580,4580,4580,0
20230711,154100,183189155,4580,4580,4580,4580,0
20230711,154000,183189155,4580,4580,4580,4580,0
20230711,153900,183189155,4580,4580,4580,4580,0
20230711,153800,183189155,4580,4580,4580,4580,0
20230711,153700,183189155,4580,4580,4580,4580,0
20230711,153600,183189155,4580,4580,4580,4580,0
20230711,153500,183189155,4580,4580,4580,4580,0
20230711,153400,183189155,4580,4580,4580,4580,0
20230711,153300,183189155,4580,4580,4580,4580,0
20230711,153200,183189155,4580,4580,4580,4580,0
20230711,153100,183189155,4580,4580,4580,4580,0
20230711,153000,183189155,4580,4580,4580,4580,335
20230711,152900,181654855,4560,4560,4560,4560,0
20230711,152800,181654855,4560,4560,4560,4560,0
20230711,152700,181654855,4560,4560,4560,4560,0
20230711,152600,181654855,4560,4560,4560,4560,0
20230711,152500,181654855,4560,4560,4560,4560,0
20230711,152400,181654855,4560,4560,4560,4560,0
20230711,152300,181654855,4560,4560,4560,4560,0
20230711,152200,181654855,4560,4560,4560,4560,0
20230711,152100,181654855,4560,4560,4560,4560,0
20230711,152000,181654855,4560,4560,4560,4560,0
20230711,151900,181654855,4560,4550,4560,4545,426
20230711,151800,179717375,4550,4550,4550,4550,68
20230711,151700,179407975,4545,4545,4550,4540,1221
20230711,151600,173858285,4555,4555,4555,4555,0
20230711,151500,173858285,4555,4555,4555,4555,24
20230711,151400,173748965,4555,4555,4555,4555,166
20230711,151300,172992835,4565,4565,4565,4565,40
20230711,151200,172810235,4555,4555,4555,4555,650
20230711,151100,169849485,4555,4555,4555,4555,0
20230711,151000,169849485,4555,4555,4555,4555,0
20230711,150900,169849485,4555,4555,4555,4555,9
20230711,150800,169808490,4555,4555,4555,4555,190
20230711,150700,168943040,4555,4555,4555,4555,0
20230711,150600,168943040,4555,4550,4555,4550,419
20230711,150500,167034500,4530,4525,4530,4525,1110
20230711,150400,162010805,4525,4525,4530,4525,122
20230711,150300,161458285,4530,4530,4530,4530,146
20230711,150200,160796905,4530,4535,4535,4530,180
20230711,150100,159981430,4540,4540,4540,4540,79
20230711,150000,159622770,4545,4540,4545,4540,144
20230711,145900,158968985,4540,4540,4540,4540,0
20230711,145800,158968985,4540,4540,4540,4540,247
20230711,145700,157847605,4540,4550,4550,4540,11
20230711,145600,157797655,4550,4550,4550,4550,385
20230711,145500,156045905,4555,4555,4555,4555,0
20230711,145400,156045905,4555,4555,4555,4555,0
20230711,145300,156045905,4555,4540,4555,4505,8096
20230711,145200,119479755,4560,4560,4560,4560,0
20230711,145100,119479755,4560,4560,4560,4560,233
20230711,145000,118417275,4560,4560,4560,4560,1
20230711,144900,118412715,4535,4535,4535,4535,0
20230711,144800,118412715,4535,4535,4535,4535,0
20230711,144700,118412715,4535,4545,4545,4535,98
20230711,144600,117967710,4535,4545,4545,4535,4186
20230711,144500,98980395,4545,4545,4545,4545,0
20230711,144400,98980395,4545,4545,4545,4545,0
20230711,144300,98980395,4545,4545,4545,4545,0
20230711,144200,98980395,4545,4545,4545,4545,0
20230711,144100,98980395,4545,4545,4545,4545,0
20230711,144000,98980395,4545,4545,4545,4545,280
20230711,143900,97707795,4545,4545,4545,4545,0
20230711,143800,97707795,4545,4545,4545,4545,1
20230711,143700,97703250,4580,4580,4580,4580,0
20230711,143600,97703250,4580,4580,4580,4580,0
20230711,143500,97703250,4580,4580,4580,4580,0
20230711,143400,97703250,4580,4580,4580,4580,1
20230711,143300,97698670,4540,4540,4540,4540,20
20230711,143200,97607870,4540,4540,4540,4540,0
20230711,143100,97607870,4540,4545,4545,4540,64
20230711,143000,97317250,4540,4540,4540,4540,0
20230711,142900,97317250,4540,4550,4550,4540,700
20230711,142800,94137420,4550,4550,4550,4550,0
20230711,142700,94137420,4550,4585,4585,4550,4082
20230711,142600,75531370,4585,4585,4585,4585,0
20230711,142500,75531370,4585,4585,4585,4585,0
20230711,142400,75531370,4585,4585,4585,4585,0
20230711,142300,75531370,4585,4585,4585,4585,0
20230711,142200,75531370,4585,4585,4585,4585,0
20230711,142100,75531370,4585,4585,4585,4585,0
20230711,142000,75531370,4585,4585,4585,4585,12
20230711,141900,75476350,4585,4585,4585,4585,0
20230711,141800,75476350,4585,4585,4585,4585,0
20230711,141700,75476350,4585,4585,4585,4585,0
20230711,141600,75476350,4585,4585,4585,4585,0
20230711,141500,75476350,4585,4585,4585,4585,0
20230711,141400,75476350,4585,4585,4585,4585,0
20230711,141300,75476350,4585,4585,4585,4585,0
20230711,141200,75476350,4585,4585,4585,4585,1000
20230711,141100,70891350,4585,4585,4585,4585,1000
20230711,141000,66306350,4585,4585,4585,4585,0
20230711,140900,66306350,4585,4585,4585,4585,0
20230711,140800,66306350,4585,4585,4585,4585,0
20230711,140700,66306350,4585,4585,4585,4585,0
20230711,140600,66306350,4585,4585,4585,4585,8
20230711,140500,66269670,4590,4590,4590,4590,0
20230711,140400,66269670,4590,4590,4590,4590,1
20230711,140300,66265080,4585,4585,4585,4585,0
20230711,140200,66265080,4585,4590,4590,4585,13
20230711,140100,66205425,4590,4590,4590,4590,0
20230711,140000,66205425,4590,4590,4590,4590,0
20230711,135900,66205425,4590,4590,4590,4590,15
20230711,135800,66136575,4575,4575,4575,4575,0
20230711,135700,66136575,4575,4575,4575,4575,0
20230711,135600,66136575,4575,4575,4575,4575,0
20230711,135500,66136575,4575,4585,4585,4575,138
20230711,135400,65504130,4590,4590,4590,4590,0
20230711,135300,65504130,4590,4585,4590,4585,109
20230711,135200,65004265,4585,4585,4585,4585,0
20230711,135100,65004265,4585,4585,4585,4585,0
20230711,135000,65004265,4585,4585,4585,4585,0
20230711,134900,65004265,4585,4585,4585,4585,0
20230711,134800,65004265,4585,4585,4585,4585,20
20230711,134700,64912565,4585,4585,4585,4585,25
20230711,134600,64797940,4585,4585,4585,4585,0
20230711,134500,64797940,4585,4585,4585,4585,0
20230711,134400,64797940,4585,4585,4585,4585,0
20230711,134300,64797940,4585,4580,4585,4580,3
20230711,134200,64784190,4585,4585,4585,4585,64
20230711,134100,64490750,4590,4590,4590,4590,0
20230711,134000,64490750,4590,4590,4590,4590,0
20230711,133900,64490750,4590,4590,4590,4590,0
20230711,133800,64490750,4590,4590,4590,4590,0
20230711,133700,64490750,4590,4590,4590,4590,0
20230711,133600,64490750,4590,4590,4590,4590,3
20230711,133500,64476980,4590,4590,4590,4590,0
20230711,133400,64476980,4590,4590,4590,4590,0
20230711,133300,64476980,4590,4590,4590,4590,0
20230711,133200,64476980,4590,4590,4590,4590,5
20230711,133100,64454030,4590,4590,4590,4590,0
20230711,133000,64454030,4590,4590,4590,4590,2
20230711,132900,64444850,4580,4580,4580,4580,1
20230711,132800,64440270,4585,4585,4585,4585,10
20230711,132700,64394420,4590,4590,4590,4590,0
20230711,132600,64394420,4590,4590,4590,4590,0
20230711,132500,64394420,4590,4590,4590,4590,0
20230711,132400,64394420,4590,4590,4590,4590,0
20230711,132300,64394420,4590,4590,4590,4590,0
20230711,132200,64394420,4590,4585,4590,4585,2
20230711,132100,64385245,4575,4575,4575,4575,0
20230711,132000,64385245,4575,4575,4575,4575,0
20230711,131900,64385245,4575,4575,4575,4575,1
20230711,131800,64380670,4575,4575,4575,4575,70
20230711,131700,64060420,4570,4570,4570,4570,769
20230711,131600,60546090,4570,4575,4575,4570,67
20230711,131500,60239575,4575,4575,4575,4575,0
20230711,131400,60239575,4575,4580,4580,4575,8
20230711,131300,60202940,4575,4575,4575,4575,0
20230711,131200,60202940,4575,4575,4575,4575,214
20230711,131100,59223890,4575,4575,4575,4575,0
20230711,131000,59223890,4575,4575,4575,4575,0
20230711,130900,59223890,4575,4575,4575,4575,0
20230711,130800,59223890,4575,4575,4575,4575,0
20230711,130700,59223890,4575,4575,4575,4575,0
20230711,130600,59223890,4575,4575,4575,4575,0
20230711,130500,59223890,4575,4575,4575,4575,0
20230711,130400,59223890,4575,4575,4575,4575,0
20230711,130300,59223890,4575,4575,4575,4575,0
20230711,130200,59223890,4575,4575,4575,4575,0
20230711,130100,59223890,4575,4575,4575,4575,0
20230711,130000,59223890,4575,4575,4575,4575,0
20230711,125900,59223890,4575,4575,4575,4575,0
20230711,125800,59223890,4575,4575,4580,4575,110
20230711,125700,58720465,4580,4585,4585,4580,101
20230711,125600,58257635,4585,4585,4585,4585,35
20230711,125500,58097160,4580,4580,4580,4580,1
20230711,125400,58092580,4580,4580,4580,4580,1
20230711,125300,58088000,4570,4585,4585,4570,150
20230711,125200,57401620,4595,4595,4595,4595,30
20230711,125100,57263770,4600,4585,4600,4585,30
20230711,125000,57126070,4585,4580,4585,4580,72
20230711,124900,56795960,4575,4575,4575,4575,0
20230711,124800,56795960,4575,4580,4580,4575,100
20230711,124700,56338080,4585,4585,4585,4585,0
20230711,124600,56338080,4585,4585,4585,4585,0
20230711,124500,56338080,4585,4585,4585,4585,0
20230711,124400,56338080,4585,4585,4585,4585,10
20230711,124300,56292230,4580,4580,4580,4580,0
20230711,124200,56292230,4580,4580,4580,4580,0
20230711,124100,56292230,4580,4580,4580,4580,0
20230711,124000,56292230,4580,4580,4580,4580,0
20230711,123900,56292230,4580,4580,4580,4580,0
20230711,123800,56292230,4580,4580,4580,4580,3
20230711,123700,56278490,4585,4585,4585,4585,0
20230711,123600,56278490,4585,4585,4585,4585,100
20230711,123500,55819990,4585,4585,4585,4585,20
20230711,123400,55728290,4585,4585,4585,4585,0
20230711,123300,55728290,4585,4585,4585,4585,0
20230711,123200,55728290,4585,4585,4585,4585,0
20230711,123100,55728290,4585,4585,4585,4585,0
20230711,123000,55728290,4585,4585,4585,4585,0
20230711,122900,55728290,4585,4585,4585,4585,3
20230711,122800,55714535,4585,4585,4585,4585,0
20230711,122700,55714535,4585,4585,4585,4585,0
20230711,122600,55714535,4585,4585,4585,4585,0
20230711,122500,55714535,4585,4585,4585,4585,0
20230711,122400,55714535,4585,4585,4585,4585,0
20230711,122300,55714535,4585,4585,4585,4585,0
20230711,122200,55714535,4585,4585,4585,4585,0
20230711,122100,55714535,4585,4585,4585,4585,83
20230711,122000,55333980,4585,4585,4585,4585,1
20230711,121900,55329395,4570,4570,4570,4570,0
20230711,121800,55329395,4570,4570,4570,4570,0
20230711,121700,55329395,4570,4570,4570,4570,0
20230711,121600,55329395,4570,4570,4570,4570,0
20230711,121500,55329395,4570,4570,4570,4570,5
20230711,121400,55306545,4580,4580,4580,4580,0
20230711,121300,55306545,4580,4580,4580,4580,0
20230711,121200,55306545,4580,4580,4580,4580,0
20230711,121100,55306545,4580,4580,4580,4580,0
20230711,121000,55306545,4580,4580,4580,4580,0
20230711,120900,55306545,4580,4580,4580,4580,0
20230711,120800,55306545,4580,4580,4580,4580,0
20230711,120700,55306545,4580,4580,4580,4580,50
20230711,120600,55077545,4570,4570,4570,4570,1
20230711,120500,55072975,4570,4570,4570,4570,0
20230711,120400,55072975,4570,4570,4570,4570,0
20230711,120300,55072975,4570,4570,4570,4570,4
20230711,120200,55054695,4570,4570,4570,4570,12
20230711,120100,54999855,4570,4575,4575,4570,43
20230711,120000,54803295,4575,4575,4575,4575,0
20230711,115900,54803295,4575,4575,4575,4575,1
20230711,115800,54798720,4590,4590,4590,4590,0
20230711,115700,54798720,4590,4590,4590,4590,74
20230711,115600,54459060,4590,4590,4590,4590,2
20230711,115500,54449880,4590,4590,4590,4590,31
20230711,115400,54307590,4590,4590,4590,4590,0
20230711,115300,54307590,4590,4590,4590,4590,0
20230711,115200,54307590,4590,4590,4590,4590,0
20230711,115100,54307590,4590,4590,4590,4590,0
20230711,115000,54307590,4590,4590,4590,4590,60
20230711,114900,54032190,4590,4590,4590,4590,0
20230711,114800,54032190,4590,4590,4590,4590,1
20230711,114700,54027600,4585,4585,4585,4585,0
20230711,114600,54027600,4585,4580,4585,4580,100
20230711,114500,53569345,4585,4585,4585,4585,1
20230711,114400,53564760,4540,4580,4580,4540,2211
20230711,114300,43489680,4575,4575,4575,4575,0
20230711,114200,43489680,4575,4580,4580,4575,253
20230711,114100,42331905,4580,4580,4580,4580,67
20230711,114000,42025045,4580,4590,4590,4580,933
20230711,113900,37750095,4595,4595,4595,4595,38
20230711,113800,37575485,4595,4595,4595,4595,0
20230711,113700,37575485,4595,4595,4595,4595,0
20230711,113600,37575485,4595,4595,4595,4595,0
20230711,113500,37575485,4595,4595,4595,4595,0
20230711,113400,37575485,4595,4595,4595,4595,0
20230711,113300,37575485,4595,4595,4595,4595,0
20230711,113200,37575485,4595,4595,4595,4595,0
20230711,113100,37575485,4595,4595,4595,4595,7
20230711,113000,37543320,4595,4595,4595,4595,0
20230711,112900,37543320,4595,4595,4595,4595,377
20230711,112800,35811005,4595,4625,4625,4595,400
20230711,112700,33971730,4630,4630,4630,4630,0
20230711,112600,33971730,4630,4630,4630,4630,0
20230711,112500,33971730,4630,4630,4630,4630,0
20230711,112400,33971730,4630,4630,4630,4630,0
20230711,112300,33971730,4630,4630,4630,4630,0
20230711,112200,33971730,4630,4630,4630,4630,0
20230711,112100,33971730,4630,4630,4630,4630,0
20230711,112000,33971730,4630,4630,4630,4630,0
20230711,111900,33971730,4630,4630,4630,4630,3
20230711,111800,33957840,4630,4630,4630,4630,0
20230711,111700,33957840,4630,4630,4630,4630,0
20230711,111600,33957840,4630,4630,4630,4630,0
20230711,111500,33957840,4630,4630,4630,4630,0
20230711,111400,33957840,4630,4630,4630,4630,0
20230711,111300,33957840,4630,4630,4630,4630,0
20230711,111200,33957840,4630,4630,4630,4630,0
20230711,111100,33957840,4630,4630,4630,4630,0
20230711,111000,33957840,4630,4630,4630,4630,0
20230711,110900,33957840,4630,4630,4630,4630,0
20230711,110800,33957840,4630,4630,4630,4630,21
20230711,110700,33860610,4630,4630,4630,4630,0
20230711,110600,33860610,4630,4630,4630,4630,29
20230711,110500,33726340,4630,4630,4630,4630,0
20230711,110400,33726340,4630,4630,4630,4630,0
20230711,110300,33726340,4630,4630,4630,4630,0
20230711,110200,33726340,4630,4630,4630,4630,0
20230711,110100,33726340,4630,4630,4630,4630,0
20230711,110000,33726340,4630,4630,4630,4630,0
20230711,105900,33726340,4630,4630,4630,4630,0
20230711,105800,33726340,4630,4630,4630,4630,0
20230711,105700,33726340,4630,4630,4630,4630,0
20230711,105600,33726340,4630,4630,4630,4630,0
20230711,105500,33726340,4630,4630,4630,4630,0
20230711,105400,33726340,4630,4630,4630,4630,0
20230711,105300,33726340,4630,4630,4630,4630,0
20230711,105200,33726340,4630,4630,4630,4630,0
20230711,105100,33726340,4630,4630,4630,4630,0
20230711,105000,33726340,4630,4630,4630,4630,0
20230711,104900,33726340,4630,4630,4630,4630,0
20230711,104800,33726340,4630,4630,4630,4630,0
20230711,104700,33726340,4630,4630,4630,4630,0
20230711,104600,33726340,4630,4630,4630,4630,0
20230711,104500,33726340,4630,4630,4630,4630,1
20230711,104400,33721710,4600,4600,4600,4600,0
20230711,104300,33721710,4600,4600,4600,4600,0
20230711,104200,33721710,4600,4600,4600,4600,0
20230711,104100,33721710,4600,4600,4600,4600,0
20230711,104000,33721710,4600,4600,4600,4600,0
20230711,103900,33721710,4600,4600,4600,4600,0
20230711,103800,33721710,4600,4600,4600,4600,0
20230711,103700,33721710,4600,4600,4600,4600,10
20230711,103600,33675710,4600,4600,4600,4600,5
20230711,103500,33652710,4600,4600,4600,4600,0
20230711,103400,33652710,4600,4600,4600,4600,0
20230711,103300,33652710,4600,4600,4600,4600,0
20230711,103200,33652710,4600,4600,4600,4600,0
20230711,103100,33652710,4600,4600,4600,4600,0
20230711,103000,33652710,4600,4600,4600,4600,0
20230711,102900,33652710,4600,4595,4600,4595,117
20230711,102800,33114680,4595,4595,4595,4585,2466
20230711,102700,21798410,4600,4600,4600,4600,117
20230711,102600,21260210,4605,4605,4605,4605,26
20230711,102500,21140480,4605,4605,4605,4605,3
20230711,102400,21126665,4605,4605,4605,4605,9
20230711,102300,21085220,4605,4605,4605,4605,0
20230711,102200,21085220,4605,4605,4605,4605,0
20230711,102100,21085220,4605,4605,4605,4605,0
20230711,102000,21085220,4605,4605,4605,4605,0
20230711,101900,21085220,4605,4605,4605,4605,0
20230711,101800,21085220,4605,4605,4605,4605,0
20230711,101700,21085220,4605,4605,4605,4605,0
20230711,101600,21085220,4605,4625,4625,4605,330
20230711,101500,19562775,4630,4630,4630,4630,0
20230711,101400,19562775,4630,4630,4630,4630,0
20230711,101300,19562775,4630,4630,4630,4630,285
20230711,101200,18243225,4630,4630,4630,4630,0
20230711,101100,18243225,4630,4630,4630,4630,0
20230711,101000,18243225,4630,4630,4630,4630,0
20230711,100900,18243225,4630,4630,4630,4630,0
20230711,100800,18243225,4630,4630,4630,4630,0
20230711,100700,18243225,4630,4630,4630,4630,0
20230711,100600,18243225,4630,4630,4630,4630,0
20230711,100500,18243225,4630,4630,4630,4630,0
20230711,100400,18243225,4630,4630,4630,4630,0
20230711,100300,18243225,4630,4630,4630,4630,0
20230711,100200,18243225,4630,4645,4645,4630,1003
20230711,100100,13594895,4640,4640,4640,4640,0
20230711,100000,13594895,4640,4640,4640,4640,0
20230711,095900,13594895,4640,4640,4640,4640,0
20230711,095800,13594895,4640,4640,4640,4640,0
20230711,095700,13594895,4640,4640,4640,4640,0
20230711,095600,13594895,4640,4640,4640,4640,0
20230711,095500,13594895,4640,4640,4640,4640,0
20230711,095400,13594895,4640,4640,4640,4640,100
20230711,095300,13130895,4640,4640,4640,4640,30
20230711,095200,12991695,4640,4640,4640,4640,1
20230711,095100,12987055,4640,4640,4640,4640,0
20230711,095000,12987055,4640,4640,4640,4640,0
20230711,094900,12987055,4640,4640,4640,4640,0
20230711,094800,12987055,4640,4640,4640,4640,0
20230711,094700,12987055,4640,4640,4640,4640,0
20230711,094600,12987055,4640,4640,4640,4640,1
20230711,094500,12982415,4645,4645,4645,4645,0
20230711,094400,12982415,4645,4645,4645,4645,0
20230711,094300,12982415,4645,4645,4645,4645,78
20230711,094200,12620105,4635,4640,4640,4635,152
20230711,094100,11915085,4635,4640,4640,4635,25
20230711,094000,11799200,4640,4640,4640,4640,0
20230711,093900,11799200,4640,4640,4640,4640,100
20230711,093800,11335200,4640,4640,4640,4640,2
20230711,093700,11325920,4640,4640,4640,4640,2
20230711,093600,11316640,4640,4640,4640,4640,1
20230711,093500,11312000,4635,4635,4635,4635,0
20230711,093400,11312000,4635,4645,4645,4635,642
20230711,093300,8333110,4645,4655,4655,4640,296
20230711,093200,6958185,4640,4645,4645,4640,97
20230711,093100,6508030,4655,4655,4655,4655,1
20230711,093000,6503375,4655,4655,4655,4655,1
20230711,092900,6498720,4640,4640,4640,4640,0
20230711,092800,6498720,4640,4640,4640,4640,0
20230711,092700,6498720,4640,4640,4640,4640,1
20230711,092600,6494080,4635,4635,4635,4635,0
20230711,092500,6494080,4635,4625,4635,4625,5
20230711,092400,6470945,4625,4625,4625,4625,0
20230711,092300,6470945,4625,4625,4625,4625,0
20230711,092200,6470945,4625,4625,4625,4625,40
20230711,092100,6285945,4625,4615,4625,4615,6
20230711,092000,6258245,4615,4620,4620,4615,120
20230711,091900,5704320,4620,4620,4625,4620,110
20230711,091800,5196020,4625,4625,4625,4625,0
20230711,091700,5196020,4625,4625,4625,4625,0
20230711,091600,5196020,4625,4625,4625,4625,0
20230711,091500,5196020,4625,4630,4630,4625,567
20230711,091400,2572560,4640,4640,4640,4640,99
20230711,091300,2113200,4640,4640,4640,4640,1
20230711,091200,2108560,4680,4680,4680,4680,0
20230711,091100,2108560,4680,4680,4680,4680,0
20230711,091000,2108560,4680,4630,4680,4630,12
20230711,090900,2052900,4625,4705,4705,4625,327
20230711,090800,516495,4710,4710,4710,4710,1
20230711,090700,511785,4715,4715,4715,4715,0
20230711,090600,511785,4715,4715,4715,4715,0
20230711,090500,511785,4715,4715,4715,4715,0
20230711,090400,511785,4715,4715,4715,4715,10
20230711,090300,464635,4605,4605,4605,4605,0
20230711,090200,464635,4605,4605,4605,4605,0
20230711,090100,464635,4605,4605,4605,4605,54
20230711,090000,215965,4595,4595,4595,4595,47