KissMeData/451800/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,210200,189188130,5220,5220,5220,5220,718
20230711,210100,189188130,5220,5220,5220,5220,0
20230711,210000,189188130,5220,5220,5220,5220,0
20230711,205900,189188130,5220,5220,5220,5220,0
20230711,205800,189188130,5220,5220,5220,5220,0
20230711,205700,189188130,5220,5220,5220,5220,0
20230711,205600,189188130,5220,5220,5220,5220,0
20230711,205500,189188130,5220,5220,5220,5220,0
20230711,205400,189188130,5220,5220,5220,5220,0
20230711,205300,189188130,5220,5220,5220,5220,0
20230711,205200,189188130,5220,5220,5220,5220,0
20230711,205100,189188130,5220,5220,5220,5220,0
20230711,205000,189188130,5220,5220,5220,5220,0
20230711,204900,189188130,5220,5220,5220,5220,0
20230711,204800,189188130,5220,5220,5220,5220,0
20230711,204700,189188130,5220,5220,5220,5220,0
20230711,204600,189188130,5220,5220,5220,5220,0
20230711,204500,189188130,5220,5220,5220,5220,0
20230711,204400,189188130,5220,5220,5220,5220,0
20230711,204300,189188130,5220,5220,5220,5220,0
20230711,204200,189188130,5220,5220,5220,5220,0
20230711,204100,189188130,5220,5220,5220,5220,0
20230711,204000,189188130,5220,5220,5220,5220,0
20230711,203900,189188130,5220,5220,5220,5220,0
20230711,203800,189188130,5220,5220,5220,5220,0
20230711,203700,189188130,5220,5220,5220,5220,0
20230711,203600,189188130,5220,5220,5220,5220,0
20230711,203500,189188130,5220,5220,5220,5220,0
20230711,203400,189188130,5220,5220,5220,5220,0
20230711,203300,189188130,5220,5220,5220,5220,0
20230711,203200,189188130,5220,5220,5220,5220,718
20230711,203100,189188130,5220,5220,5220,5220,0
20230711,203000,189188130,5220,5220,5220,5220,0
20230711,202900,189188130,5220,5220,5220,5220,0
20230711,202800,189188130,5220,5220,5220,5220,0
20230711,202700,189188130,5220,5220,5220,5220,0
20230711,202600,189188130,5220,5220,5220,5220,0
20230711,202500,189188130,5220,5220,5220,5220,0
20230711,202400,189188130,5220,5220,5220,5220,0
20230711,202300,189188130,5220,5220,5220,5220,0
20230711,202200,189188130,5220,5220,5220,5220,0
20230711,202100,189188130,5220,5220,5220,5220,0
20230711,202000,189188130,5220,5220,5220,5220,0
20230711,201900,189188130,5220,5220,5220,5220,0
20230711,201800,189188130,5220,5220,5220,5220,0
20230711,201700,189188130,5220,5220,5220,5220,0
20230711,201600,189188130,5220,5220,5220,5220,0
20230711,201500,189188130,5220,5220,5220,5220,0
20230711,201400,189188130,5220,5220,5220,5220,0
20230711,201300,189188130,5220,5220,5220,5220,0
20230711,201200,189188130,5220,5220,5220,5220,0
20230711,201100,189188130,5220,5220,5220,5220,0
20230711,201000,189188130,5220,5220,5220,5220,0
20230711,200900,189188130,5220,5220,5220,5220,0
20230711,200800,189188130,5220,5220,5220,5220,0
20230711,200700,189188130,5220,5220,5220,5220,0
20230711,200600,189188130,5220,5220,5220,5220,0
20230711,200500,189188130,5220,5220,5220,5220,0
20230711,200400,189188130,5220,5220,5220,5220,0
20230711,200300,189188130,5220,5220,5220,5220,0
20230711,200200,189188130,5220,5220,5220,5220,718
20230711,200100,189188130,5220,5220,5220,5220,0
20230711,200000,189188130,5220,5220,5220,5220,0
20230711,195900,189188130,5220,5220,5220,5220,0
20230711,195800,189188130,5220,5220,5220,5220,0
20230711,195700,189188130,5220,5220,5220,5220,0
20230711,195600,189188130,5220,5220,5220,5220,0
20230711,195500,189188130,5220,5220,5220,5220,0
20230711,195400,189188130,5220,5220,5220,5220,0
20230711,195300,189188130,5220,5220,5220,5220,0
20230711,195200,189188130,5220,5220,5220,5220,0
20230711,195100,189188130,5220,5220,5220,5220,0
20230711,195000,189188130,5220,5220,5220,5220,0
20230711,194900,189188130,5220,5220,5220,5220,0
20230711,194800,189188130,5220,5220,5220,5220,0
20230711,194700,189188130,5220,5220,5220,5220,0
20230711,194600,189188130,5220,5220,5220,5220,0
20230711,194500,189188130,5220,5220,5220,5220,0
20230711,194400,189188130,5220,5220,5220,5220,0
20230711,194300,189188130,5220,5220,5220,5220,0
20230711,194200,189188130,5220,5220,5220,5220,0
20230711,194100,189188130,5220,5220,5220,5220,0
20230711,194000,189188130,5220,5220,5220,5220,0
20230711,193900,189188130,5220,5220,5220,5220,0
20230711,193800,189188130,5220,5220,5220,5220,0
20230711,193700,189188130,5220,5220,5220,5220,0
20230711,193600,189188130,5220,5220,5220,5220,0
20230711,193500,189188130,5220,5220,5220,5220,0
20230711,193400,189188130,5220,5220,5220,5220,0
20230711,193300,189188130,5220,5220,5220,5220,0
20230711,193200,189188130,5220,5220,5220,5220,718
20230711,193100,189188130,5220,5220,5220,5220,0
20230711,193000,189188130,5220,5220,5220,5220,0
20230711,192900,189188130,5220,5220,5220,5220,0
20230711,192800,189188130,5220,5220,5220,5220,0
20230711,192700,189188130,5220,5220,5220,5220,0
20230711,192600,189188130,5220,5220,5220,5220,0
20230711,192500,189188130,5220,5220,5220,5220,0
20230711,192400,189188130,5220,5220,5220,5220,0
20230711,192300,189188130,5220,5220,5220,5220,0
20230711,192200,189188130,5220,5220,5220,5220,0
20230711,192100,189188130,5220,5220,5220,5220,0
20230711,192000,189188130,5220,5220,5220,5220,0
20230711,191900,189188130,5220,5220,5220,5220,0
20230711,191800,189188130,5220,5220,5220,5220,0
20230711,191700,189188130,5220,5220,5220,5220,0
20230711,191600,189188130,5220,5220,5220,5220,0
20230711,191500,189188130,5220,5220,5220,5220,0
20230711,191400,189188130,5220,5220,5220,5220,0
20230711,191300,189188130,5220,5220,5220,5220,0
20230711,191200,189188130,5220,5220,5220,5220,0
20230711,191100,189188130,5220,5220,5220,5220,0
20230711,191000,189188130,5220,5220,5220,5220,0
20230711,190900,189188130,5220,5220,5220,5220,0
20230711,190800,189188130,5220,5220,5220,5220,0
20230711,190700,189188130,5220,5220,5220,5220,0
20230711,190600,189188130,5220,5220,5220,5220,0
20230711,190500,189188130,5220,5220,5220,5220,0
20230711,190400,189188130,5220,5220,5220,5220,0
20230711,190300,189188130,5220,5220,5220,5220,0
20230711,190200,189188130,5220,5220,5220,5220,718
20230711,190100,189188130,5220,5220,5220,5220,0
20230711,190000,189188130,5220,5220,5220,5220,0
20230711,185900,189188130,5220,5220,5220,5220,0
20230711,185800,189188130,5220,5220,5220,5220,0
20230711,185700,189188130,5220,5220,5220,5220,0
20230711,185600,189188130,5220,5220,5220,5220,0
20230711,185500,189188130,5220,5220,5220,5220,0
20230711,185400,189188130,5220,5220,5220,5220,0
20230711,185300,189188130,5220,5220,5220,5220,0
20230711,185200,189188130,5220,5220,5220,5220,0
20230711,185100,189188130,5220,5220,5220,5220,0
20230711,185000,189188130,5220,5220,5220,5220,0
20230711,184900,189188130,5220,5220,5220,5220,0
20230711,184800,189188130,5220,5220,5220,5220,0
20230711,184700,189188130,5220,5220,5220,5220,0
20230711,184600,189188130,5220,5220,5220,5220,0
20230711,184500,189188130,5220,5220,5220,5220,0
20230711,184400,189188130,5220,5220,5220,5220,0
20230711,184300,189188130,5220,5220,5220,5220,0
20230711,184200,189188130,5220,5220,5220,5220,0
20230711,184100,189188130,5220,5220,5220,5220,0
20230711,184000,189188130,5220,5220,5220,5220,0
20230711,183900,189188130,5220,5220,5220,5220,0
20230711,183800,189188130,5220,5220,5220,5220,0
20230711,183700,189188130,5220,5220,5220,5220,0
20230711,183600,189188130,5220,5220,5220,5220,0
20230711,183500,189188130,5220,5220,5220,5220,0
20230711,183400,189188130,5220,5220,5220,5220,0
20230711,183300,189188130,5220,5220,5220,5220,0
20230711,183200,189188130,5220,5220,5220,5220,718
20230711,183100,189188130,5220,5220,5220,5220,0
20230711,183000,189188130,5220,5220,5220,5220,0
20230711,182900,189188130,5220,5220,5220,5220,0
20230711,182800,189188130,5220,5220,5220,5220,0
20230711,182700,189188130,5220,5220,5220,5220,0
20230711,182600,189188130,5220,5220,5220,5220,0
20230711,182500,189188130,5220,5220,5220,5220,0
20230711,182400,189188130,5220,5220,5220,5220,0
20230711,182300,189188130,5220,5220,5220,5220,0
20230711,182200,189188130,5220,5220,5220,5220,0
20230711,182100,189188130,5220,5220,5220,5220,0
20230711,182000,189188130,5220,5220,5220,5220,0
20230711,181900,189188130,5220,5220,5220,5220,0
20230711,181800,189188130,5220,5220,5220,5220,0
20230711,181700,189188130,5220,5220,5220,5220,0
20230711,181600,189188130,5220,5220,5220,5220,0
20230711,181500,189188130,5220,5220,5220,5220,0
20230711,181400,189188130,5220,5220,5220,5220,0
20230711,181300,189188130,5220,5220,5220,5220,0
20230711,181200,189188130,5220,5220,5220,5220,0
20230711,181100,189188130,5220,5220,5220,5220,0
20230711,181000,189188130,5220,5220,5220,5220,0
20230711,180900,189188130,5220,5220,5220,5220,0
20230711,180800,189188130,5220,5220,5220,5220,0
20230711,180700,189188130,5220,5220,5220,5220,0
20230711,180600,189188130,5220,5220,5220,5220,0
20230711,180500,189188130,5220,5220,5220,5220,0
20230711,180400,189188130,5220,5220,5220,5220,0
20230711,180300,189188130,5220,5220,5220,5220,0
20230711,180200,189188130,5220,5220,5220,5220,718
20230711,180100,189188130,5220,5220,5220,5220,0
20230711,180000,189188130,5220,5220,5220,5220,0
20230711,175900,189188130,5220,5220,5220,5220,0
20230711,175800,189188130,5220,5220,5220,5220,0
20230711,175700,189188130,5220,5220,5220,5220,0
20230711,175600,189188130,5220,5220,5220,5220,0
20230711,175500,189188130,5220,5220,5220,5220,0
20230711,175400,189188130,5220,5220,5220,5220,0
20230711,175300,189188130,5220,5220,5220,5220,0
20230711,175200,189188130,5220,5220,5220,5220,0
20230711,175100,189188130,5220,5220,5220,5220,0
20230711,175000,189188130,5220,5220,5220,5220,0
20230711,174900,189188130,5220,5220,5220,5220,0
20230711,174800,189188130,5220,5220,5220,5220,0
20230711,174700,189188130,5220,5220,5220,5220,0
20230711,174600,189188130,5220,5220,5220,5220,0
20230711,174500,189188130,5220,5220,5220,5220,0
20230711,174400,189188130,5220,5220,5220,5220,0
20230711,174300,189188130,5220,5220,5220,5220,0
20230711,174200,189188130,5220,5220,5220,5220,0
20230711,174100,189188130,5220,5220,5220,5220,0
20230711,174000,189188130,5220,5220,5220,5220,0
20230711,173900,189188130,5220,5220,5220,5220,0
20230711,173800,189188130,5220,5220,5220,5220,0
20230711,173700,189188130,5220,5220,5220,5220,0
20230711,173600,189188130,5220,5220,5220,5220,0
20230711,173500,189188130,5220,5220,5220,5220,0
20230711,173400,189188130,5220,5220,5220,5220,0
20230711,173300,189188130,5220,5220,5220,5220,0
20230711,173200,189188130,5220,5220,5220,5220,718
20230711,173100,189188130,5220,5220,5220,5220,0
20230711,173000,189188130,5220,5220,5220,5220,0
20230711,172900,189188130,5220,5220,5220,5220,0
20230711,172800,189188130,5220,5220,5220,5220,0
20230711,172700,189188130,5220,5220,5220,5220,0
20230711,172600,189188130,5220,5220,5220,5220,0
20230711,172500,189188130,5220,5220,5220,5220,0
20230711,172400,189188130,5220,5220,5220,5220,0
20230711,172300,189188130,5220,5220,5220,5220,0
20230711,172200,189188130,5220,5220,5220,5220,0
20230711,172100,189188130,5220,5220,5220,5220,0
20230711,172000,189188130,5220,5220,5220,5220,0
20230711,171900,189188130,5220,5220,5220,5220,0
20230711,171800,189188130,5220,5220,5220,5220,0
20230711,171700,189188130,5220,5220,5220,5220,0
20230711,171600,189188130,5220,5220,5220,5220,0
20230711,171500,189188130,5220,5220,5220,5220,0
20230711,171400,189188130,5220,5220,5220,5220,0
20230711,171300,189188130,5220,5220,5220,5220,0
20230711,171200,189188130,5220,5220,5220,5220,0
20230711,171100,189188130,5220,5220,5220,5220,0
20230711,171000,189188130,5220,5220,5220,5220,0
20230711,170900,189188130,5220,5220,5220,5220,0
20230711,170800,189188130,5220,5220,5220,5220,0
20230711,170700,189188130,5220,5220,5220,5220,0
20230711,170600,189188130,5220,5220,5220,5220,0
20230711,170500,189188130,5220,5220,5220,5220,0
20230711,170400,189188130,5220,5220,5220,5220,0
20230711,170300,189188130,5220,5220,5220,5220,0
20230711,170200,189188130,5220,5220,5220,5220,718
20230711,170100,189188130,5220,5220,5220,5220,0
20230711,170000,189188130,5220,5220,5220,5220,0
20230711,165900,189188130,5220,5220,5220,5220,0
20230711,165800,189188130,5220,5220,5220,5220,0
20230711,165700,189188130,5220,5220,5220,5220,0
20230711,165600,189188130,5220,5220,5220,5220,0
20230711,165500,189188130,5220,5220,5220,5220,0
20230711,165400,189188130,5220,5220,5220,5220,0
20230711,165300,189188130,5220,5220,5220,5220,0
20230711,165200,189188130,5220,5220,5220,5220,0
20230711,165100,189188130,5220,5220,5220,5220,0
20230711,165000,189188130,5220,5220,5220,5220,0
20230711,164900,189188130,5220,5220,5220,5220,0
20230711,164800,189188130,5220,5220,5220,5220,0
20230711,164700,189188130,5220,5220,5220,5220,0
20230711,164600,189188130,5220,5220,5220,5220,0
20230711,164500,189188130,5220,5220,5220,5220,0
20230711,164400,189188130,5220,5220,5220,5220,0
20230711,164300,189188130,5220,5220,5220,5220,0
20230711,164200,189188130,5220,5220,5220,5220,0
20230711,164100,189188130,5220,5220,5220,5220,0
20230711,164000,189188130,5220,5220,5220,5220,0
20230711,163900,189188130,5220,5220,5220,5220,0
20230711,163800,189188130,5220,5220,5220,5220,0
20230711,163700,189188130,5220,5220,5220,5220,0
20230711,163600,189188130,5220,5220,5220,5220,0
20230711,163500,189188130,5220,5220,5220,5220,0
20230711,163400,189188130,5220,5220,5220,5220,0
20230711,163300,189188130,5220,5220,5220,5220,0
20230711,163200,189188130,5220,5220,5220,5220,718
20230711,163100,189188130,5220,5220,5220,5220,0
20230711,163000,189188130,5220,5220,5220,5220,0
20230711,162900,189188130,5220,5220,5220,5220,0
20230711,162800,189188130,5220,5220,5220,5220,0
20230711,162700,189188130,5220,5220,5220,5220,0
20230711,162600,189188130,5220,5220,5220,5220,0
20230711,162500,189188130,5220,5220,5220,5220,0
20230711,162400,189188130,5220,5220,5220,5220,0
20230711,162300,189188130,5220,5220,5220,5220,0
20230711,162200,189188130,5220,5220,5220,5220,0
20230711,162100,189188130,5220,5220,5220,5220,0
20230711,162000,189188130,5220,5220,5220,5220,0
20230711,161900,189188130,5220,5220,5220,5220,0
20230711,161800,189188130,5220,5220,5220,5220,0
20230711,161700,189188130,5220,5220,5220,5220,0
20230711,161600,189188130,5220,5220,5220,5220,0
20230711,161500,189188130,5220,5220,5220,5220,0
20230711,161400,189188130,5220,5220,5220,5220,0
20230711,161300,189188130,5220,5220,5220,5220,0
20230711,161200,189188130,5220,5220,5220,5220,0
20230711,161100,189188130,5220,5220,5220,5220,0
20230711,161000,189188130,5220,5220,5220,5220,0
20230711,160900,189188130,5220,5220,5220,5220,0
20230711,160800,189188130,5220,5220,5220,5220,0
20230711,160700,189188130,5220,5220,5220,5220,0
20230711,160600,189188130,5220,5220,5220,5220,0
20230711,160500,189188130,5220,5220,5220,5220,0
20230711,160400,189188130,5220,5220,5220,5220,0
20230711,160300,189188130,5220,5220,5220,5220,0
20230711,160200,189188130,5220,5220,5220,5220,718
20230711,160100,189188130,5220,5220,5220,5220,0
20230711,160000,189188130,5220,5220,5220,5220,0
20230711,155900,189188130,5220,5220,5220,5220,0
20230711,155800,189188130,5220,5220,5220,5220,0
20230711,155700,189188130,5220,5220,5220,5220,0
20230711,155600,189188130,5220,5220,5220,5220,0
20230711,155500,189188130,5220,5220,5220,5220,0
20230711,155400,189188130,5220,5220,5220,5220,0
20230711,155300,189188130,5220,5220,5220,5220,0
20230711,155200,189188130,5220,5220,5220,5220,0
20230711,155100,189188130,5220,5220,5220,5220,0
20230711,155000,189188130,5220,5220,5220,5220,0
20230711,154900,189188130,5220,5220,5220,5220,0
20230711,154800,189188130,5220,5220,5220,5220,0
20230711,154700,189188130,5220,5220,5220,5220,0
20230711,154600,189188130,5220,5220,5220,5220,0
20230711,154500,189188130,5220,5220,5220,5220,0
20230711,154400,189188130,5220,5220,5220,5220,0
20230711,154300,189188130,5220,5220,5220,5220,0
20230711,154200,189188130,5220,5220,5220,5220,0
20230711,154100,189188130,5220,5220,5220,5220,0
20230711,154000,189188130,5220,5220,5220,5220,0
20230711,153900,189188130,5220,5220,5220,5220,0
20230711,153800,189188130,5220,5220,5220,5220,0
20230711,153700,189188130,5220,5220,5220,5220,0
20230711,153600,189188130,5220,5220,5220,5220,0
20230711,153500,189188130,5220,5220,5220,5220,0
20230711,153400,189188130,5220,5220,5220,5220,0
20230711,153300,189188130,5220,5220,5220,5220,0
20230711,153200,189188130,5220,5220,5220,5220,718
20230711,153100,189188130,5220,5220,5220,5220,0
20230711,153000,189188130,5220,5220,5220,5220,718
20230711,152900,185440170,5250,5250,5250,5250,0
20230711,152800,185440170,5250,5250,5250,5250,0
20230711,152700,185440170,5250,5250,5250,5250,0
20230711,152600,185440170,5250,5250,5250,5250,0
20230711,152500,185440170,5250,5250,5250,5250,0
20230711,152400,185440170,5250,5250,5250,5250,0
20230711,152300,185440170,5250,5250,5250,5250,0
20230711,152200,185440170,5250,5250,5250,5250,0
20230711,152100,185440170,5250,5250,5250,5250,0
20230711,152000,185440170,5250,5250,5250,5250,0
20230711,151900,185440170,5250,5290,5290,5250,197
20230711,151800,184405820,5310,5290,5310,5290,301
20230711,151700,182807530,5250,5300,5300,5250,758
20230711,151600,178798020,5250,5250,5250,5250,156
20230711,151500,177979020,5230,5300,5300,5230,760
20230711,151400,173990060,5300,5300,5300,5300,0
20230711,151300,173990060,5300,5300,5300,5300,124
20230711,151200,173332860,5310,5310,5310,5310,0
20230711,151100,173332860,5310,5310,5310,5310,0
20230711,151000,173332860,5310,5310,5310,5310,0
20230711,150900,173332860,5310,5300,5310,5300,3000
20230711,150800,157406710,5230,5230,5230,5230,0
20230711,150700,157406710,5230,5230,5230,5230,0
20230711,150600,157406710,5230,5290,5290,5230,111
20230711,150500,156826040,5300,5300,5300,5300,0
20230711,150400,156826040,5300,5300,5300,5300,0
20230711,150300,156826040,5300,5300,5300,5300,0
20230711,150200,156826040,5300,5300,5300,5300,0
20230711,150100,156826040,5300,5300,5300,5300,0
20230711,150000,156826040,5300,5270,5300,5270,503
20230711,145900,154166160,5260,5260,5260,5260,500
20230711,145800,151536160,5220,5220,5220,5220,0
20230711,145700,151536160,5220,5220,5220,5220,94
20230711,145600,151045480,5210,5220,5220,5210,565
20230711,145500,148096200,5220,5220,5220,5220,150
20230711,145400,147313200,5220,5220,5220,5220,0
20230711,145300,147313200,5220,5220,5220,5220,0
20230711,145200,147313200,5220,5220,5220,5220,90
20230711,145100,146843400,5230,5230,5230,5230,0
20230711,145000,146843400,5230,5230,5230,5230,0
20230711,144900,146843400,5230,5230,5230,5230,0
20230711,144800,146843400,5230,5230,5230,5230,100
20230711,144700,146320400,5270,5270,5270,5270,0
20230711,144600,146320400,5270,5270,5270,5270,1
20230711,144500,146315130,5270,5270,5270,5270,0
20230711,144400,146315130,5270,5270,5270,5270,0
20230711,144300,146315130,5270,5270,5270,5270,1000
20230711,144200,141045130,5220,5220,5220,5220,0
20230711,144100,141045130,5220,5220,5220,5220,0
20230711,144000,141045130,5220,5230,5230,5220,1500
20230711,143900,133211730,5230,5230,5230,5230,0
20230711,143800,133211730,5230,5230,5230,5230,0
20230711,143700,133211730,5230,5230,5230,5230,0
20230711,143600,133211730,5230,5230,5230,5230,0
20230711,143500,133211730,5230,5230,5230,5230,1
20230711,143400,133206500,5260,5260,5260,5260,0
20230711,143300,133206500,5260,5260,5260,5260,0
20230711,143200,133206500,5260,5260,5260,5260,1
20230711,143100,133201240,5270,5270,5270,5270,18
20230711,143000,133106380,5270,5270,5270,5270,1
20230711,142900,133101110,5270,5240,5270,5240,500
20230711,142800,130476760,5230,5230,5230,5230,0
20230711,142700,130476760,5230,5230,5230,5230,0
20230711,142600,130476760,5230,5230,5230,5230,0
20230711,142500,130476760,5230,5230,5230,5230,159
20230711,142400,129645190,5240,5240,5240,5240,84
20230711,142300,129205030,5240,5240,5240,5240,0
20230711,142200,129205030,5240,5240,5240,5240,78
20230711,142100,128796310,5220,5220,5220,5220,0
20230711,142000,128796310,5220,5220,5220,5220,0
20230711,141900,128796310,5220,5220,5220,5220,0
20230711,141800,128796310,5220,5220,5220,5220,158
20230711,141700,127971550,5220,5220,5220,5220,0
20230711,141600,127971550,5220,5220,5220,5220,0
20230711,141500,127971550,5220,5220,5220,5220,200
20230711,141400,126927550,5220,5220,5220,5220,0
20230711,141300,126927550,5220,5220,5220,5220,131
20230711,141200,126243730,5220,5220,5220,5220,0
20230711,141100,126243730,5220,5220,5220,5220,0
20230711,141000,126243730,5220,5220,5220,5220,97
20230711,140900,125737390,5220,5220,5220,5220,0
20230711,140800,125737390,5220,5220,5220,5220,0
20230711,140700,125737390,5220,5220,5220,5220,0
20230711,140600,125737390,5220,5220,5220,5220,131
20230711,140500,125053570,5230,5230,5230,5230,0
20230711,140400,125053570,5230,5230,5230,5230,0
20230711,140300,125053570,5230,5230,5230,5230,0
20230711,140200,125053570,5230,5260,5260,5230,108
20230711,140100,124488490,5290,5290,5290,5290,0
20230711,140000,124488490,5290,5290,5290,5290,1
20230711,135900,124483200,5300,5260,5300,5260,452
20230711,135800,122095680,5220,5220,5220,5220,0
20230711,135700,122095680,5220,5220,5220,5220,1639
20230711,135600,113540100,5240,5240,5240,5240,0
20230711,135500,113540100,5240,5240,5240,5240,0
20230711,135400,113540100,5240,5240,5240,5240,0
20230711,135300,113540100,5240,5240,5240,5240,0
20230711,135200,113540100,5240,5240,5240,5240,112
20230711,135100,112953220,5230,5230,5230,5230,0
20230711,135000,112953220,5230,5230,5230,5230,0
20230711,134900,112953220,5230,5230,5230,5230,0
20230711,134800,112953220,5230,5260,5260,5230,102
20230711,134700,112419710,5270,5270,5270,5270,1
20230711,134600,112414440,5280,5280,5280,5280,62
20230711,134500,112087080,5290,5290,5290,5290,0
20230711,134400,112087080,5290,5290,5290,5290,561
20230711,134300,109119390,5290,5280,5290,5280,53
20230711,134200,108839400,5240,5240,5240,5240,86
20230711,134100,108388760,5230,5230,5230,5230,0
20230711,134000,108388760,5230,5230,5230,5230,0
20230711,133900,108388760,5230,5230,5230,5230,0
20230711,133800,108388760,5230,5230,5230,5230,0
20230711,133700,108388760,5230,5250,5250,5230,5
20230711,133600,108362590,5310,5310,5310,5310,0
20230711,133500,108362590,5310,5310,5310,5310,0
20230711,133400,108362590,5310,5310,5310,5310,0
20230711,133300,108362590,5310,5310,5310,5310,0
20230711,133200,108362590,5310,5310,5310,5310,0
20230711,133100,108362590,5310,5310,5310,5310,0
20230711,133000,108362590,5310,5310,5310,5310,0
20230711,132900,108362590,5310,5310,5310,5310,0
20230711,132800,108362590,5310,5310,5310,5310,10
20230711,132700,108309490,5300,5300,5300,5300,0
20230711,132600,108309490,5300,5290,5300,5290,210
20230711,132500,107196590,5290,5270,5290,5270,1001
20230711,132400,101906320,5220,5220,5220,5220,114
20230711,132300,101311240,5220,5220,5220,5220,0
20230711,132200,101311240,5220,5220,5220,5220,0
20230711,132100,101311240,5220,5220,5220,5220,86
20230711,132000,100862320,5220,5220,5220,5220,0
20230711,131900,100862320,5220,5220,5220,5220,50
20230711,131800,100601320,5220,5220,5220,5220,480
20230711,131700,98095720,5220,5220,5220,5220,0
20230711,131600,98095720,5220,5220,5220,5220,0
20230711,131500,98095720,5220,5220,5220,5220,119
20230711,131400,97474540,5220,5220,5220,5220,0
20230711,131300,97474540,5220,5220,5220,5220,0
20230711,131200,97474540,5220,5230,5230,5220,8000
20230711,131100,55713140,5230,5230,5230,5230,0
20230711,131000,55713140,5230,5230,5230,5230,0
20230711,130900,55713140,5230,5230,5230,5230,0
20230711,130800,55713140,5230,5230,5230,5230,25
20230711,130700,55582390,5220,5220,5220,5220,0
20230711,130600,55582390,5220,5220,5220,5220,0
20230711,130500,55582390,5220,5220,5220,5220,0
20230711,130400,55582390,5220,5220,5220,5220,125
20230711,130300,54929890,5220,5220,5220,5220,0
20230711,130200,54929890,5220,5220,5220,5220,0
20230711,130100,54929890,5220,5220,5220,5220,0
20230711,130000,54929890,5220,5220,5220,5220,87
20230711,125900,54475750,5220,5220,5220,5220,0
20230711,125800,54475750,5220,5220,5220,5220,0
20230711,125700,54475750,5220,5220,5220,5220,0
20230711,125600,54475750,5220,5220,5220,5220,0
20230711,125500,54475750,5220,5220,5220,5220,94
20230711,125400,53985070,5280,5280,5280,5280,0
20230711,125300,53985070,5280,5280,5280,5280,1
20230711,125200,53979790,5230,5230,5230,5230,0
20230711,125100,53979790,5230,5230,5230,5230,0
20230711,125000,53979790,5230,5230,5230,5230,1000
20230711,124900,48749790,5230,5230,5230,5230,1094
20230711,124800,43028170,5240,5240,5240,5240,0
20230711,124700,43028170,5240,5240,5240,5240,0
20230711,124600,43028170,5240,5240,5240,5240,0
20230711,124500,43028170,5240,5240,5240,5240,0
20230711,124400,43028170,5240,5240,5240,5240,1
20230711,124300,43022930,5280,5280,5280,5280,0
20230711,124200,43022930,5280,5280,5280,5280,0
20230711,124100,43022930,5280,5280,5280,5280,5
20230711,124000,42996530,5280,5280,5280,5280,0
20230711,123900,42996530,5280,5280,5280,5280,0
20230711,123800,42996530,5280,5280,5280,5280,0
20230711,123700,42996530,5280,5280,5280,5280,0
20230711,123600,42996530,5280,5280,5280,5280,6
20230711,123500,42964850,5280,5280,5280,5280,5
20230711,123400,42938450,5290,5290,5290,5290,0
20230711,123300,42938450,5290,5290,5290,5290,0
20230711,123200,42938450,5290,5290,5290,5290,0
20230711,123100,42938450,5290,5290,5290,5290,0
20230711,123000,42938450,5290,5290,5290,5290,0
20230711,122900,42938450,5290,5290,5290,5290,0
20230711,122800,42938450,5290,5290,5290,5290,0
20230711,122700,42938450,5290,5290,5290,5290,0
20230711,122600,42938450,5290,5290,5290,5290,0
20230711,122500,42938450,5290,5290,5290,5290,0
20230711,122400,42938450,5290,5290,5290,5290,0
20230711,122300,42938450,5290,5290,5290,5290,0
20230711,122200,42938450,5290,5290,5290,5290,0
20230711,122100,42938450,5290,5290,5290,5290,0
20230711,122000,42938450,5290,5290,5290,5290,0
20230711,121900,42938450,5290,5290,5290,5290,0
20230711,121800,42938450,5290,5290,5290,5290,0
20230711,121700,42938450,5290,5290,5290,5290,0
20230711,121600,42938450,5290,5290,5290,5290,0
20230711,121500,42938450,5290,5290,5290,5290,0
20230711,121400,42938450,5290,5290,5290,5290,0
20230711,121300,42938450,5290,5290,5290,5290,0
20230711,121200,42938450,5290,5290,5290,5290,0
20230711,121100,42938450,5290,5290,5290,5290,0
20230711,121000,42938450,5290,5290,5290,5290,0
20230711,120900,42938450,5290,5290,5290,5290,0
20230711,120800,42938450,5290,5290,5290,5290,0
20230711,120700,42938450,5290,5290,5290,5290,0
20230711,120600,42938450,5290,5290,5290,5290,0
20230711,120500,42938450,5290,5290,5290,5290,0
20230711,120400,42938450,5290,5290,5290,5290,5
20230711,120300,42912000,5290,5290,5290,5290,0
20230711,120200,42912000,5290,5290,5290,5290,0
20230711,120100,42912000,5290,5290,5290,5290,0
20230711,120000,42912000,5290,5290,5290,5290,0
20230711,115900,42912000,5290,5290,5290,5290,0
20230711,115800,42912000,5290,5290,5290,5290,0
20230711,115700,42912000,5290,5290,5290,5290,0
20230711,115600,42912000,5290,5290,5290,5290,2
20230711,115500,42901420,5290,5240,5290,5240,7
20230711,115400,42864490,5240,5240,5240,5240,3
20230711,115300,42848770,5280,5280,5280,5280,0
20230711,115200,42848770,5280,5280,5280,5280,0
20230711,115100,42848770,5280,5280,5280,5280,0
20230711,115000,42848770,5280,5280,5280,5280,0
20230711,114900,42848770,5280,5280,5280,5280,0
20230711,114800,42848770,5280,5280,5280,5280,0
20230711,114700,42848770,5280,5280,5280,5280,0
20230711,114600,42848770,5280,5280,5280,5280,0
20230711,114500,42848770,5280,5280,5280,5280,0
20230711,114400,42848770,5280,5280,5280,5280,0
20230711,114300,42848770,5280,5280,5280,5280,0
20230711,114200,42848770,5280,5280,5280,5280,0
20230711,114100,42848770,5280,5280,5280,5280,0
20230711,114000,42848770,5280,5280,5280,5280,2
20230711,113900,42838210,5290,5290,5290,5290,0
20230711,113800,42838210,5290,5290,5290,5290,0
20230711,113700,42838210,5290,5290,5290,5290,0
20230711,113600,42838210,5290,5290,5290,5290,0
20230711,113500,42838210,5290,5290,5290,5290,0
20230711,113400,42838210,5290,5290,5290,5290,0
20230711,113300,42838210,5290,5290,5290,5290,0
20230711,113200,42838210,5290,5290,5290,5290,0
20230711,113100,42838210,5290,5290,5290,5290,0
20230711,113000,42838210,5290,5290,5290,5290,0
20230711,112900,42838210,5290,5290,5290,5290,0
20230711,112800,42838210,5290,5290,5290,5290,0
20230711,112700,42838210,5290,5290,5290,5290,0
20230711,112600,42838210,5290,5290,5290,5290,0
20230711,112500,42838210,5290,5290,5290,5290,5
20230711,112400,42811760,5220,5220,5220,5220,0
20230711,112300,42811760,5220,5220,5220,5220,0
20230711,112200,42811760,5220,5220,5220,5220,0
20230711,112100,42811760,5220,5220,5220,5220,0
20230711,112000,42811760,5220,5220,5220,5220,0
20230711,111900,42811760,5220,5220,5220,5220,0
20230711,111800,42811760,5220,5220,5220,5220,0
20230711,111700,42811760,5220,5220,5220,5220,0
20230711,111600,42811760,5220,5220,5220,5220,0
20230711,111500,42811760,5220,5220,5220,5220,0
20230711,111400,42811760,5220,5220,5220,5220,0
20230711,111300,42811760,5220,5220,5220,5220,0
20230711,111200,42811760,5220,5220,5220,5220,0
20230711,111100,42811760,5220,5220,5220,5220,0
20230711,111000,42811760,5220,5220,5220,5220,0
20230711,110900,42811760,5220,5220,5220,5220,151
20230711,110800,42023540,5290,5290,5290,5290,5
20230711,110700,41997090,5220,5220,5220,5220,0
20230711,110600,41997090,5220,5220,5220,5220,0
20230711,110500,41997090,5220,5220,5220,5220,134
20230711,110400,41297610,5220,5220,5220,5220,0
20230711,110300,41297610,5220,5220,5220,5220,94
20230711,110200,40806930,5290,5290,5290,5290,0
20230711,110100,40806930,5290,5290,5290,5290,0
20230711,110000,40806930,5290,5290,5290,5290,88
20230711,105900,40341410,5300,5300,5300,5300,0
20230711,105800,40341410,5300,5300,5300,5300,0
20230711,105700,40341410,5300,5300,5300,5300,0
20230711,105600,40341410,5300,5300,5300,5300,0
20230711,105500,40341410,5300,5290,5300,5290,14
20230711,105400,40267330,5290,5290,5290,5290,44
20230711,105300,40034570,5290,5270,5290,5270,456
20230711,105200,37627390,5270,5270,5270,5270,0
20230711,105100,37627390,5270,5220,5270,5220,2462
20230711,105000,24680930,5220,5220,5220,5220,293
20230711,104900,23151470,5220,5220,5220,5220,0
20230711,104800,23151470,5220,5220,5220,5220,148
20230711,104700,22378910,5200,5280,5280,5200,1250
20230711,104600,15862380,5290,5290,5290,5290,85
20230711,104500,15412730,5300,5300,5300,5300,37
20230711,104400,15216630,5310,5310,5310,5310,0
20230711,104300,15216630,5310,5310,5310,5310,0
20230711,104200,15216630,5310,5310,5310,5310,1000
20230711,104100,9906630,5320,5320,5320,5320,0
20230711,104000,9906630,5320,5320,5320,5320,0
20230711,103900,9906630,5320,5320,5320,5320,0
20230711,103800,9906630,5320,5320,5320,5320,0
20230711,103700,9906630,5320,5320,5320,5320,0
20230711,103600,9906630,5320,5320,5320,5320,0
20230711,103500,9906630,5320,5320,5320,5320,0
20230711,103400,9906630,5320,5320,5320,5320,0
20230711,103300,9906630,5320,5320,5320,5320,0
20230711,103200,9906630,5320,5320,5320,5320,0
20230711,103100,9906630,5320,5320,5320,5320,0
20230711,103000,9906630,5320,5320,5320,5320,0
20230711,102900,9906630,5320,5320,5320,5320,0
20230711,102800,9906630,5320,5320,5320,5320,0
20230711,102700,9906630,5320,5320,5320,5320,0
20230711,102600,9906630,5320,5320,5320,5320,10
20230711,102500,9853430,5320,5320,5320,5320,10
20230711,102400,9800230,5300,5300,5300,5300,0
20230711,102300,9800230,5300,5300,5300,5300,0
20230711,102200,9800230,5300,5300,5300,5300,0
20230711,102100,9800230,5300,5300,5300,5300,0
20230711,102000,9800230,5300,5300,5300,5300,0
20230711,101900,9800230,5300,5310,5310,5300,5
20230711,101800,9773720,5320,5320,5320,5320,0
20230711,101700,9773720,5320,5320,5320,5320,0
20230711,101600,9773720,5320,5320,5320,5320,0
20230711,101500,9773720,5320,5320,5320,5320,0
20230711,101400,9773720,5320,5320,5320,5320,0
20230711,101300,9773720,5320,5320,5320,5320,0
20230711,101200,9773720,5320,5320,5320,5320,0
20230711,101100,9773720,5320,5320,5320,5320,0
20230711,101000,9773720,5320,5320,5320,5320,0
20230711,100900,9773720,5320,5320,5320,5320,0
20230711,100800,9773720,5320,5320,5320,5320,0
20230711,100700,9773720,5320,5320,5320,5320,0
20230711,100600,9773720,5320,5320,5320,5320,0
20230711,100500,9773720,5320,5320,5320,5320,0
20230711,100400,9773720,5320,5320,5320,5320,0
20230711,100300,9773720,5320,5320,5320,5320,0
20230711,100200,9773720,5320,5320,5320,5320,1
20230711,100100,9768400,5320,5320,5320,5320,0
20230711,100000,9768400,5320,5320,5320,5320,0
20230711,095900,9768400,5320,5320,5320,5320,2
20230711,095800,9757760,5320,5320,5320,5320,0
20230711,095700,9757760,5320,5320,5320,5320,0
20230711,095600,9757760,5320,5320,5320,5320,375
20230711,095500,7762760,5320,5320,5320,5320,0
20230711,095400,7762760,5320,5320,5320,5320,0
20230711,095300,7762760,5320,5320,5320,5320,0
20230711,095200,7762760,5320,5320,5320,5320,15
20230711,095100,7682960,5320,5320,5320,5320,185
20230711,095000,6698760,5300,5300,5300,5300,238
20230711,094900,5437360,5300,5300,5300,5300,0
20230711,094800,5437360,5300,5300,5300,5300,0
20230711,094700,5437360,5300,5300,5300,5300,0
20230711,094600,5437360,5300,5300,5300,5300,10
20230711,094500,5384360,5320,5320,5320,5320,0
20230711,094400,5384360,5320,5320,5320,5320,0
20230711,094300,5384360,5320,5320,5320,5320,0
20230711,094200,5384360,5320,5320,5320,5320,0
20230711,094100,5384360,5320,5320,5320,5320,0
20230711,094000,5384360,5320,5320,5320,5320,0
20230711,093900,5384360,5320,5320,5320,5320,0
20230711,093800,5384360,5320,5320,5320,5320,0
20230711,093700,5384360,5320,5320,5320,5320,0
20230711,093600,5384360,5320,5320,5320,5320,0
20230711,093500,5384360,5320,5320,5320,5320,0
20230711,093400,5384360,5320,5320,5320,5320,0
20230711,093300,5384360,5320,5320,5320,5320,0
20230711,093200,5384360,5320,5320,5320,5320,1
20230711,093100,5379040,5320,5320,5320,5320,0
20230711,093000,5379040,5320,5320,5320,5320,0
20230711,092900,5379040,5320,5320,5320,5320,0
20230711,092800,5379040,5320,5320,5320,5320,0
20230711,092700,5379040,5320,5320,5320,5320,0
20230711,092600,5379040,5320,5320,5320,5320,0
20230711,092500,5379040,5320,5320,5320,5320,0
20230711,092400,5379040,5320,5320,5320,5320,0
20230711,092300,5379040,5320,5320,5320,5320,0
20230711,092200,5379040,5320,5320,5320,5320,1
20230711,092100,5373720,5320,5320,5320,5320,0
20230711,092000,5373720,5320,5320,5320,5320,0
20230711,091900,5373720,5320,5320,5320,5320,0
20230711,091800,5373720,5320,5320,5320,5320,2
20230711,091700,5363080,5330,5330,5330,5330,0
20230711,091600,5363080,5330,5330,5330,5330,0
20230711,091500,5363080,5330,5330,5330,5330,0
20230711,091400,5363080,5330,5330,5330,5330,0
20230711,091300,5363080,5330,5330,5330,5330,0
20230711,091200,5363080,5330,5330,5330,5330,0
20230711,091100,5363080,5330,5270,5330,5260,205
20230711,091000,4272730,5320,5320,5320,5320,0
20230711,090900,4272730,5320,5320,5320,5320,0
20230711,090800,4272730,5320,5320,5320,5320,0
20230711,090700,4272730,5320,5320,5320,5320,0
20230711,090600,4272730,5320,5320,5320,5320,0
20230711,090500,4272730,5320,5320,5320,5320,0
20230711,090400,4272730,5320,5310,5320,5310,700
20230711,090300,548880,5220,5220,5220,5220,62
20230711,090200,225240,5220,5220,5220,5220,0
20230711,090100,225240,5220,5250,5250,5220,20
20230711,090000,120750,5250,5250,5250,5250,23