KissMeData/082640/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194000,259577060,3635,3635,3635,3635,1442
20230711,193900,259577060,3635,3635,3635,3635,0
20230711,193800,259577060,3635,3635,3635,3635,0
20230711,193700,259577060,3635,3635,3635,3635,0
20230711,193600,259577060,3635,3635,3635,3635,0
20230711,193500,259577060,3635,3635,3635,3635,0
20230711,193400,259577060,3635,3635,3635,3635,0
20230711,193300,259577060,3635,3635,3635,3635,0
20230711,193200,259577060,3635,3635,3635,3635,0
20230711,193100,259577060,3635,3635,3635,3635,0
20230711,193000,259577060,3635,3635,3635,3635,0
20230711,192900,259577060,3635,3635,3635,3635,0
20230711,192800,259577060,3635,3635,3635,3635,0
20230711,192700,259577060,3635,3635,3635,3635,0
20230711,192600,259577060,3635,3635,3635,3635,0
20230711,192500,259577060,3635,3635,3635,3635,0
20230711,192400,259577060,3635,3635,3635,3635,0
20230711,192300,259577060,3635,3635,3635,3635,0
20230711,192200,259577060,3635,3635,3635,3635,0
20230711,192100,259577060,3635,3635,3635,3635,0
20230711,192000,259577060,3635,3635,3635,3635,0
20230711,191900,259577060,3635,3635,3635,3635,0
20230711,191800,259577060,3635,3635,3635,3635,0
20230711,191700,259577060,3635,3635,3635,3635,0
20230711,191600,259577060,3635,3635,3635,3635,0
20230711,191500,259577060,3635,3635,3635,3635,0
20230711,191400,259577060,3635,3635,3635,3635,0
20230711,191300,259577060,3635,3635,3635,3635,0
20230711,191200,259577060,3635,3635,3635,3635,0
20230711,191100,259577060,3635,3635,3635,3635,0
20230711,191000,259577060,3635,3635,3635,3635,1442
20230711,190900,259577060,3635,3635,3635,3635,0
20230711,190800,259577060,3635,3635,3635,3635,0
20230711,190700,259577060,3635,3635,3635,3635,0
20230711,190600,259577060,3635,3635,3635,3635,0
20230711,190500,259577060,3635,3635,3635,3635,0
20230711,190400,259577060,3635,3635,3635,3635,0
20230711,190300,259577060,3635,3635,3635,3635,0
20230711,190200,259577060,3635,3635,3635,3635,0
20230711,190100,259577060,3635,3635,3635,3635,0
20230711,190000,259577060,3635,3635,3635,3635,0
20230711,185900,259577060,3635,3635,3635,3635,0
20230711,185800,259577060,3635,3635,3635,3635,0
20230711,185700,259577060,3635,3635,3635,3635,0
20230711,185600,259577060,3635,3635,3635,3635,0
20230711,185500,259577060,3635,3635,3635,3635,0
20230711,185400,259577060,3635,3635,3635,3635,0
20230711,185300,259577060,3635,3635,3635,3635,0
20230711,185200,259577060,3635,3635,3635,3635,0
20230711,185100,259577060,3635,3635,3635,3635,0
20230711,185000,259577060,3635,3635,3635,3635,0
20230711,184900,259577060,3635,3635,3635,3635,0
20230711,184800,259577060,3635,3635,3635,3635,0
20230711,184700,259577060,3635,3635,3635,3635,0
20230711,184600,259577060,3635,3635,3635,3635,0
20230711,184500,259577060,3635,3635,3635,3635,0
20230711,184400,259577060,3635,3635,3635,3635,0
20230711,184300,259577060,3635,3635,3635,3635,0
20230711,184200,259577060,3635,3635,3635,3635,0
20230711,184100,259577060,3635,3635,3635,3635,0
20230711,184000,259577060,3635,3635,3635,3635,1442
20230711,183900,259577060,3635,3635,3635,3635,0
20230711,183800,259577060,3635,3635,3635,3635,0
20230711,183700,259577060,3635,3635,3635,3635,0
20230711,183600,259577060,3635,3635,3635,3635,0
20230711,183500,259577060,3635,3635,3635,3635,0
20230711,183400,259577060,3635,3635,3635,3635,0
20230711,183300,259577060,3635,3635,3635,3635,0
20230711,183200,259577060,3635,3635,3635,3635,0
20230711,183100,259577060,3635,3635,3635,3635,0
20230711,183000,259577060,3635,3635,3635,3635,0
20230711,182900,259577060,3635,3635,3635,3635,0
20230711,182800,259577060,3635,3635,3635,3635,0
20230711,182700,259577060,3635,3635,3635,3635,0
20230711,182600,259577060,3635,3635,3635,3635,0
20230711,182500,259577060,3635,3635,3635,3635,0
20230711,182400,259577060,3635,3635,3635,3635,0
20230711,182300,259577060,3635,3635,3635,3635,0
20230711,182200,259577060,3635,3635,3635,3635,0
20230711,182100,259577060,3635,3635,3635,3635,0
20230711,182000,259577060,3635,3635,3635,3635,0
20230711,181900,259577060,3635,3635,3635,3635,0
20230711,181800,259577060,3635,3635,3635,3635,0
20230711,181700,259577060,3635,3635,3635,3635,0
20230711,181600,259577060,3635,3635,3635,3635,0
20230711,181500,259577060,3635,3635,3635,3635,0
20230711,181400,259577060,3635,3635,3635,3635,0
20230711,181300,259577060,3635,3635,3635,3635,0
20230711,181200,259577060,3635,3635,3635,3635,0
20230711,181100,259577060,3635,3635,3635,3635,0
20230711,181000,259577060,3635,3635,3635,3635,1442
20230711,180900,259577060,3635,3635,3635,3635,0
20230711,180800,259577060,3635,3635,3635,3635,0
20230711,180700,259577060,3635,3635,3635,3635,0
20230711,180600,259577060,3635,3635,3635,3635,0
20230711,180500,259577060,3635,3635,3635,3635,0
20230711,180400,259577060,3635,3635,3635,3635,0
20230711,180300,259577060,3635,3635,3635,3635,0
20230711,180200,259577060,3635,3635,3635,3635,0
20230711,180100,259577060,3635,3635,3635,3635,0
20230711,180000,259577060,3635,3635,3635,3635,0
20230711,175900,259577060,3635,3635,3635,3635,0
20230711,175800,259577060,3635,3635,3635,3635,0
20230711,175700,259577060,3635,3635,3635,3635,0
20230711,175600,259577060,3635,3635,3635,3635,0
20230711,175500,259577060,3635,3635,3635,3635,0
20230711,175400,259577060,3635,3635,3635,3635,0
20230711,175300,259577060,3635,3635,3635,3635,0
20230711,175200,259577060,3635,3635,3635,3635,0
20230711,175100,259577060,3635,3635,3635,3635,0
20230711,175000,259577060,3635,3635,3635,3635,0
20230711,174900,259577060,3635,3635,3635,3635,0
20230711,174800,259577060,3635,3635,3635,3635,0
20230711,174700,259577060,3635,3635,3635,3635,0
20230711,174600,259577060,3635,3635,3635,3635,0
20230711,174500,259577060,3635,3635,3635,3635,0
20230711,174400,259577060,3635,3635,3635,3635,0
20230711,174300,259577060,3635,3635,3635,3635,0
20230711,174200,259577060,3635,3635,3635,3635,0
20230711,174100,259577060,3635,3635,3635,3635,0
20230711,174000,259577060,3635,3635,3635,3635,1442
20230711,173900,259577060,3635,3635,3635,3635,0
20230711,173800,259577060,3635,3635,3635,3635,0
20230711,173700,259577060,3635,3635,3635,3635,0
20230711,173600,259577060,3635,3635,3635,3635,0
20230711,173500,259577060,3635,3635,3635,3635,0
20230711,173400,259577060,3635,3635,3635,3635,0
20230711,173300,259577060,3635,3635,3635,3635,0
20230711,173200,259577060,3635,3635,3635,3635,0
20230711,173100,259577060,3635,3635,3635,3635,0
20230711,173000,259577060,3635,3635,3635,3635,0
20230711,172900,259577060,3635,3635,3635,3635,0
20230711,172800,259577060,3635,3635,3635,3635,0
20230711,172700,259577060,3635,3635,3635,3635,0
20230711,172600,259577060,3635,3635,3635,3635,0
20230711,172500,259577060,3635,3635,3635,3635,0
20230711,172400,259577060,3635,3635,3635,3635,0
20230711,172300,259577060,3635,3635,3635,3635,0
20230711,172200,259577060,3635,3635,3635,3635,0
20230711,172100,259577060,3635,3635,3635,3635,0
20230711,172000,259577060,3635,3635,3635,3635,0
20230711,171900,259577060,3635,3635,3635,3635,0
20230711,171800,259577060,3635,3635,3635,3635,0
20230711,171700,259577060,3635,3635,3635,3635,0
20230711,171600,259577060,3635,3635,3635,3635,0
20230711,171500,259577060,3635,3635,3635,3635,0
20230711,171400,259577060,3635,3635,3635,3635,0
20230711,171300,259577060,3635,3635,3635,3635,0
20230711,171200,259577060,3635,3635,3635,3635,0
20230711,171100,259577060,3635,3635,3635,3635,0
20230711,171000,259577060,3635,3635,3635,3635,1442
20230711,170900,259577060,3635,3635,3635,3635,0
20230711,170800,259577060,3635,3635,3635,3635,0
20230711,170700,259577060,3635,3635,3635,3635,0
20230711,170600,259577060,3635,3635,3635,3635,0
20230711,170500,259577060,3635,3635,3635,3635,0
20230711,170400,259577060,3635,3635,3635,3635,0
20230711,170300,259577060,3635,3635,3635,3635,0
20230711,170200,259577060,3635,3635,3635,3635,0
20230711,170100,259577060,3635,3635,3635,3635,0
20230711,170000,259577060,3635,3635,3635,3635,0
20230711,165900,259577060,3635,3635,3635,3635,0
20230711,165800,259577060,3635,3635,3635,3635,0
20230711,165700,259577060,3635,3635,3635,3635,0
20230711,165600,259577060,3635,3635,3635,3635,0
20230711,165500,259577060,3635,3635,3635,3635,0
20230711,165400,259577060,3635,3635,3635,3635,0
20230711,165300,259577060,3635,3635,3635,3635,0
20230711,165200,259577060,3635,3635,3635,3635,0
20230711,165100,259577060,3635,3635,3635,3635,0
20230711,165000,259577060,3635,3635,3635,3635,0
20230711,164900,259577060,3635,3635,3635,3635,0
20230711,164800,259577060,3635,3635,3635,3635,0
20230711,164700,259577060,3635,3635,3635,3635,0
20230711,164600,259577060,3635,3635,3635,3635,0
20230711,164500,259577060,3635,3635,3635,3635,0
20230711,164400,259577060,3635,3635,3635,3635,0
20230711,164300,259577060,3635,3635,3635,3635,0
20230711,164200,259577060,3635,3635,3635,3635,0
20230711,164100,259577060,3635,3635,3635,3635,0
20230711,164000,259577060,3635,3635,3635,3635,1442
20230711,163900,259577060,3635,3635,3635,3635,0
20230711,163800,259577060,3635,3635,3635,3635,0
20230711,163700,259577060,3635,3635,3635,3635,0
20230711,163600,259577060,3635,3635,3635,3635,0
20230711,163500,259577060,3635,3635,3635,3635,0
20230711,163400,259577060,3635,3635,3635,3635,0
20230711,163300,259577060,3635,3635,3635,3635,0
20230711,163200,259577060,3635,3635,3635,3635,0
20230711,163100,259577060,3635,3635,3635,3635,0
20230711,163000,259577060,3635,3635,3635,3635,0
20230711,162900,259577060,3635,3635,3635,3635,0
20230711,162800,259577060,3635,3635,3635,3635,0
20230711,162700,259577060,3635,3635,3635,3635,0
20230711,162600,259577060,3635,3635,3635,3635,0
20230711,162500,259577060,3635,3635,3635,3635,0
20230711,162400,259577060,3635,3635,3635,3635,0
20230711,162300,259577060,3635,3635,3635,3635,0
20230711,162200,259577060,3635,3635,3635,3635,0
20230711,162100,259577060,3635,3635,3635,3635,0
20230711,162000,259577060,3635,3635,3635,3635,0
20230711,161900,259577060,3635,3635,3635,3635,0
20230711,161800,259577060,3635,3635,3635,3635,0
20230711,161700,259577060,3635,3635,3635,3635,0
20230711,161600,259577060,3635,3635,3635,3635,0
20230711,161500,259577060,3635,3635,3635,3635,0
20230711,161400,259577060,3635,3635,3635,3635,0
20230711,161300,259577060,3635,3635,3635,3635,0
20230711,161200,259577060,3635,3635,3635,3635,0
20230711,161100,259577060,3635,3635,3635,3635,0
20230711,161000,259577060,3635,3635,3635,3635,1442
20230711,160900,259577060,3635,3635,3635,3635,0
20230711,160800,259577060,3635,3635,3635,3635,0
20230711,160700,259577060,3635,3635,3635,3635,0
20230711,160600,259577060,3635,3635,3635,3635,0
20230711,160500,259577060,3635,3635,3635,3635,0
20230711,160400,259577060,3635,3635,3635,3635,0
20230711,160300,259577060,3635,3635,3635,3635,0
20230711,160200,259577060,3635,3635,3635,3635,0
20230711,160100,259577060,3635,3635,3635,3635,0
20230711,160000,259577060,3635,3635,3635,3635,0
20230711,155900,259577060,3635,3635,3635,3635,0
20230711,155800,259577060,3635,3635,3635,3635,0
20230711,155700,259577060,3635,3635,3635,3635,0
20230711,155600,259577060,3635,3635,3635,3635,0
20230711,155500,259577060,3635,3635,3635,3635,0
20230711,155400,259577060,3635,3635,3635,3635,0
20230711,155300,259577060,3635,3635,3635,3635,0
20230711,155200,259577060,3635,3635,3635,3635,0
20230711,155100,259577060,3635,3635,3635,3635,0
20230711,155000,259577060,3635,3635,3635,3635,0
20230711,154900,259577060,3635,3635,3635,3635,0
20230711,154800,259577060,3635,3635,3635,3635,0
20230711,154700,259577060,3635,3635,3635,3635,0
20230711,154600,259577060,3635,3635,3635,3635,0
20230711,154500,259577060,3635,3635,3635,3635,0
20230711,154400,259577060,3635,3635,3635,3635,0
20230711,154300,259577060,3635,3635,3635,3635,0
20230711,154200,259577060,3635,3635,3635,3635,0
20230711,154100,259577060,3635,3635,3635,3635,0
20230711,154000,259577060,3635,3635,3635,3635,1442
20230711,153900,259577060,3635,3635,3635,3635,0
20230711,153800,259577060,3635,3635,3635,3635,0
20230711,153700,259577060,3635,3635,3635,3635,0
20230711,153600,259577060,3635,3635,3635,3635,0
20230711,153500,259577060,3635,3635,3635,3635,0
20230711,153400,259577060,3635,3635,3635,3635,0
20230711,153300,259577060,3635,3635,3635,3635,0
20230711,153200,259577060,3635,3635,3635,3635,0
20230711,153100,259577060,3635,3635,3635,3635,0
20230711,153000,259577060,3635,3635,3635,3635,1442
20230711,152900,254335390,3635,3635,3635,3635,0
20230711,152800,254335390,3635,3635,3635,3635,0
20230711,152700,254335390,3635,3635,3635,3635,0
20230711,152600,254335390,3635,3635,3635,3635,0
20230711,152500,254335390,3635,3635,3635,3635,0
20230711,152400,254335390,3635,3635,3635,3635,0
20230711,152300,254335390,3635,3635,3635,3635,0
20230711,152200,254335390,3635,3635,3635,3635,0
20230711,152100,254335390,3635,3635,3635,3635,0
20230711,152000,254335390,3635,3635,3635,3635,0
20230711,151900,254335390,3635,3620,3635,3620,100
20230711,151800,253973000,3625,3620,3625,3620,505
20230711,151700,252144880,3620,3625,3625,3620,84
20230711,151600,251840770,3625,3620,3625,3620,176
20230711,151500,251203640,3620,3620,3625,3620,24
20230711,151400,251116750,3625,3620,3625,3620,207
20230711,151300,250367400,3620,3625,3625,3620,16
20230711,151200,250309410,3620,3620,3620,3615,349
20230711,151100,249046270,3620,3610,3625,3610,194
20230711,151000,248344995,3625,3620,3625,3610,918
20230711,150900,245022815,3620,3620,3620,3620,20
20230711,150800,244950415,3620,3620,3620,3620,29
20230711,150700,244845435,3620,3620,3620,3620,214
20230711,150600,244070755,3620,3620,3620,3620,30
20230711,150500,243962155,3615,3615,3620,3610,356
20230711,150400,242675000,3610,3610,3610,3610,1
20230711,150300,242671390,3610,3610,3615,3610,388
20230711,150200,241268860,3610,3620,3620,3610,677
20230711,150100,238818635,3620,3630,3630,3620,878
20230711,150000,235636135,3635,3630,3635,3630,385
20230711,145900,234237330,3635,3630,3635,3630,121
20230711,145800,233797790,3630,3630,3635,3630,498
20230711,145700,231987810,3630,3635,3635,3625,600
20230711,145600,229809485,3630,3630,3635,3630,286
20230711,145500,228771055,3635,3630,3635,3630,438
20230711,145400,227180595,3630,3635,3635,3625,613
20230711,145300,224953335,3630,3630,3635,3630,176
20230711,145200,224313935,3630,3625,3630,3625,422
20230711,145100,222782360,3630,3635,3635,3625,494
20230711,145000,220988460,3625,3630,3635,3625,513
20230711,144900,219126285,3625,3625,3635,3625,466
20230711,144800,217434660,3625,3630,3635,3625,532
20230711,144700,215501500,3635,3635,3640,3635,325
20230711,144600,214319625,3635,3635,3635,3630,490
20230711,144500,212538755,3635,3635,3640,3630,827
20230711,144400,209532440,3630,3630,3635,3625,222
20230711,144300,208726140,3630,3625,3630,3625,586
20230711,144200,206599840,3625,3635,3635,3625,514
20230711,144100,204732075,3635,3630,3635,3630,283
20230711,144000,203704725,3625,3625,3625,3625,57
20230711,143900,203498100,3625,3620,3625,3620,206
20230711,143800,202751450,3620,3620,3625,3620,449
20230711,143700,201124225,3620,3620,3620,3620,215
20230711,143600,200345925,3615,3615,3620,3615,106
20230711,143500,199962240,3620,3625,3625,3620,48
20230711,143400,199788455,3625,3630,3630,3625,40
20230711,143300,199643380,3630,3630,3635,3625,193
20230711,143200,198943075,3630,3630,3630,3620,252
20230711,143100,198029265,3630,3630,3635,3625,212
20230711,143000,197259495,3635,3625,3635,3625,246
20230711,142900,196366850,3630,3630,3630,3620,212
20230711,142800,195597420,3630,3625,3630,3625,96
20230711,142700,195249260,3620,3625,3630,3620,224
20230711,142600,194436925,3625,3625,3630,3625,202
20230711,142500,193703730,3625,3625,3630,3625,203
20230711,142400,192966985,3620,3625,3630,3620,197
20230711,142300,192252235,3620,3615,3630,3610,559
20230711,142200,190228620,3615,3615,3615,3615,93
20230711,142100,189892425,3610,3610,3610,3610,1
20230711,142000,189888815,3610,3610,3610,3605,75
20230711,141900,189618180,3610,3605,3610,3605,31
20230711,141800,189506275,3605,3605,3605,3605,1
20230711,141700,189502670,3610,3605,3610,3605,12
20230711,141600,189459360,3605,3605,3605,3605,2
20230711,141500,189452150,3610,3610,3610,3610,0
20230711,141400,189452150,3610,3610,3610,3610,30
20230711,141300,189343850,3605,3605,3610,3605,135
20230711,141200,188856535,3605,3605,3605,3605,205
20230711,141100,188117510,3605,3605,3605,3605,1
20230711,141000,188113905,3605,3605,3605,3600,171
20230711,140900,187497465,3600,3600,3600,3600,47
20230711,140800,187328265,3600,3600,3605,3600,200
20230711,140700,186607575,3600,3600,3600,3600,60
20230711,140600,186391575,3600,3605,3615,3600,1521
20230711,140500,180908445,3600,3605,3605,3600,1474
20230711,140400,175594945,3605,3605,3605,3605,2
20230711,140300,175587735,3605,3605,3605,3605,1
20230711,140200,175584130,3605,3605,3605,3605,2
20230711,140100,175576920,3605,3605,3605,3605,0
20230711,140000,175576920,3605,3605,3610,3605,468
20230711,135900,173888985,3605,3605,3605,3605,0
20230711,135800,173888985,3605,3605,3605,3605,0
20230711,135700,173888985,3605,3605,3605,3605,0
20230711,135600,173888985,3605,3605,3605,3605,0
20230711,135500,173888985,3605,3605,3605,3605,0
20230711,135400,173888985,3605,3605,3605,3605,446
20230711,135300,172281155,3600,3600,3600,3600,0
20230711,135200,172281155,3600,3600,3600,3600,0
20230711,135100,172281155,3600,3600,3600,3600,4
20230711,135000,172266755,3600,3600,3600,3600,59
20230711,134900,172054355,3600,3600,3600,3600,29
20230711,134800,171949955,3600,3600,3600,3600,26
20230711,134700,171856355,3600,3605,3605,3600,1805
20230711,134600,165350525,3605,3605,3605,3605,0
20230711,134500,165350525,3605,3605,3605,3605,0
20230711,134400,165350525,3605,3610,3610,3605,144
20230711,134300,164830755,3605,3605,3605,3605,0
20230711,134200,164830755,3605,3625,3625,3605,2980
20230711,134100,154038050,3625,3625,3625,3625,0
20230711,134000,154038050,3625,3625,3625,3625,0
20230711,133900,154038050,3625,3630,3630,3625,18
20230711,133800,153972775,3630,3630,3630,3630,0
20230711,133700,153972775,3630,3630,3630,3630,0
20230711,133600,153972775,3630,3630,3630,3630,0
20230711,133500,153972775,3630,3630,3630,3630,1
20230711,133400,153969145,3625,3625,3625,3625,0
20230711,133300,153969145,3625,3625,3625,3625,2
20230711,133200,153961895,3625,3620,3625,3620,539
20230711,133100,152008140,3620,3620,3620,3620,19
20230711,133000,151939360,3620,3620,3620,3620,2
20230711,132900,151932120,3610,3615,3615,3610,200
20230711,132800,151209320,3605,3605,3605,3605,0
20230711,132700,151209320,3605,3615,3615,3605,565
20230711,132600,149167240,3605,3605,3605,3605,210
20230711,132500,148410190,3605,3610,3610,3605,20
20230711,132400,148338015,3605,3605,3605,3605,0
20230711,132300,148338015,3605,3605,3605,3605,0
20230711,132200,148338015,3605,3605,3605,3605,0
20230711,132100,148338015,3605,3605,3605,3605,0
20230711,132000,148338015,3605,3605,3605,3605,0
20230711,131900,148338015,3605,3605,3605,3605,0
20230711,131800,148338015,3605,3610,3610,3605,110
20230711,131700,147941005,3605,3605,3605,3605,0
20230711,131600,147941005,3605,3605,3605,3605,0
20230711,131500,147941005,3605,3605,3605,3605,0
20230711,131400,147941005,3605,3605,3605,3605,0
20230711,131300,147941005,3605,3605,3605,3605,0
20230711,131200,147941005,3605,3605,3605,3605,1
20230711,131100,147937400,3605,3605,3605,3605,361
20230711,131000,146635995,3605,3605,3605,3605,0
20230711,130900,146635995,3605,3605,3605,3605,0
20230711,130800,146635995,3605,3610,3610,3605,38
20230711,130700,146498850,3605,3605,3605,3605,0
20230711,130600,146498850,3605,3605,3605,3605,0
20230711,130500,146498850,3605,3605,3605,3605,0
20230711,130400,146498850,3605,3605,3605,3605,0
20230711,130300,146498850,3605,3605,3605,3605,0
20230711,130200,146498850,3605,3605,3605,3605,0
20230711,130100,146498850,3605,3605,3605,3605,66
20230711,130000,146260920,3605,3605,3605,3605,0
20230711,125900,146260920,3605,3610,3610,3605,53
20230711,125800,146069595,3605,3605,3605,3605,0
20230711,125700,146069595,3605,3605,3605,3605,0
20230711,125600,146069595,3605,3610,3610,3605,7
20230711,125500,146044330,3605,3610,3610,3605,24
20230711,125400,145957710,3610,3610,3610,3610,0
20230711,125300,145957710,3610,3610,3610,3610,0
20230711,125200,145957710,3610,3610,3610,3610,1
20230711,125100,145954100,3605,3605,3605,3605,0
20230711,125000,145954100,3605,3605,3605,3605,0
20230711,124900,145954100,3605,3610,3610,3605,177
20230711,124800,145315280,3610,3610,3610,3610,0
20230711,124700,145315280,3610,3610,3610,3610,0
20230711,124600,145315280,3610,3610,3610,3610,0
20230711,124500,145315280,3610,3610,3610,3610,2
20230711,124400,145308060,3610,3610,3610,3610,0
20230711,124300,145308060,3610,3610,3610,3610,1
20230711,124200,145304450,3605,3605,3605,3605,2
20230711,124100,145297240,3605,3605,3605,3605,57
20230711,124000,145091755,3605,3610,3610,3605,349
20230711,123900,143832110,3610,3610,3610,3610,1
20230711,123800,143828500,3610,3610,3610,3610,0
20230711,123700,143828500,3610,3610,3610,3610,1
20230711,123600,143824890,3610,3610,3610,3610,0
20230711,123500,143824890,3610,3610,3610,3605,6
20230711,123400,143803250,3605,3605,3605,3605,60
20230711,123300,143586950,3605,3610,3610,3605,488
20230711,123200,141825755,3605,3605,3605,3605,0
20230711,123100,141825755,3605,3605,3605,3605,0
20230711,123000,141825755,3605,3610,3610,3605,50
20230711,122900,141645390,3605,3605,3605,3605,3
20230711,122800,141634575,3605,3605,3605,3605,16
20230711,122700,141576895,3605,3605,3605,3605,36
20230711,122600,141447115,3605,3605,3605,3605,32
20230711,122500,141331755,3605,3605,3605,3605,64
20230711,122400,141101035,3605,3605,3605,3605,59
20230711,122300,140888340,3605,3605,3605,3605,105
20230711,122200,140509815,3605,3605,3605,3605,58
20230711,122100,140300725,3605,3605,3605,3605,95
20230711,122000,139958250,3605,3605,3605,3605,77
20230711,121900,139680665,3605,3605,3605,3605,38
20230711,121800,139543675,3605,3605,3605,3605,42
20230711,121700,139392265,3605,3605,3605,3605,41
20230711,121600,139244460,3605,3605,3605,3605,44
20230711,121500,139085840,3605,3605,3605,3605,42
20230711,121400,138934430,3605,3605,3605,3605,52
20230711,121300,138746970,3605,3605,3605,3605,57
20230711,121200,138541485,3605,3605,3605,3605,53
20230711,121100,138350420,3605,3605,3605,3605,50
20230711,121000,138170170,3605,3605,3605,3605,210
20230711,120900,137413120,3605,3605,3605,3605,56
20230711,120800,137211240,3605,3605,3605,3605,53
20230711,120700,137020175,3605,3605,3605,3605,56
20230711,120600,136818295,3605,3605,3605,3605,1452
20230711,120500,131583835,3605,3605,3605,3605,37
20230711,120400,131450450,3605,3605,3605,3605,0
20230711,120300,131450450,3605,3605,3605,3605,0
20230711,120200,131450450,3605,3605,3605,3605,0
20230711,120100,131450450,3605,3605,3605,3605,24
20230711,120000,131363930,3605,3605,3605,3605,96
20230711,115900,131017850,3605,3605,3605,3605,72
20230711,115800,130758290,3605,3605,3605,3605,33
20230711,115700,130639325,3605,3605,3605,3605,29
20230711,115600,130534780,3605,3605,3605,3605,103
20230711,115500,130163465,3605,3605,3605,3605,30
20230711,115400,130055315,3605,3605,3605,3605,40
20230711,115300,129911115,3605,3605,3605,3605,84
20230711,115200,129608295,3605,3605,3605,3605,100
20230711,115100,129247795,3605,3605,3605,3605,80
20230711,115000,128959395,3605,3610,3615,3605,122
20230711,114900,128519410,3605,3605,3605,3605,73
20230711,114800,128256245,3605,3605,3605,3605,68
20230711,114700,128011105,3605,3605,3605,3605,51
20230711,114600,127827250,3605,3605,3610,3605,119
20230711,114500,127397970,3605,3605,3605,3605,86
20230711,114400,127087940,3605,3605,3605,3605,43
20230711,114300,126932925,3605,3605,3605,3605,76
20230711,114200,126658945,3605,3605,3610,3605,150
20230711,114100,126117690,3605,3605,3610,3605,118
20230711,114000,125692295,3605,3605,3610,3605,214
20230711,113900,124920220,3605,3605,3605,3605,38
20230711,113800,124783230,3605,3605,3605,3605,82
20230711,113700,124487620,3605,3605,3610,3605,73
20230711,113600,124224445,3605,3605,3610,3605,77
20230711,113500,123946735,3605,3605,3610,3605,63
20230711,113400,123719615,3605,3605,3605,3605,78
20230711,113300,123438425,3605,3605,3605,3605,46
20230711,113200,123272595,3605,3605,3605,3605,68
20230711,113100,123027455,3605,3605,3610,3605,36
20230711,113000,122897670,3605,3600,3605,3600,203
20230711,112900,122166420,3600,3600,3600,3600,59
20230711,112800,121954020,3600,3600,3600,3600,41
20230711,112700,121806420,3600,3600,3605,3600,184
20230711,112600,121143520,3600,3600,3600,3600,522
20230711,112500,119264320,3600,3600,3600,3600,65
20230711,112400,119030320,3600,3600,3600,3600,13
20230711,112300,118983520,3600,3600,3600,3600,121
20230711,112200,118547920,3600,3600,3605,3600,41
20230711,112100,118400315,3600,3600,3605,3600,287
20230711,112000,117366115,3600,3600,3600,3600,80
20230711,111900,117078115,3600,3600,3600,3600,77
20230711,111800,116800915,3600,3600,3600,3600,39
20230711,111700,116660515,3600,3600,3600,3600,75
20230711,111600,116390515,3605,3600,3605,3600,59
20230711,111500,116178080,3600,3600,3600,3600,70
20230711,111400,115926080,3600,3600,3600,3600,68
20230711,111300,115681280,3600,3600,3600,3600,53
20230711,111200,115490480,3600,3600,3600,3600,128
20230711,111100,115029680,3600,3600,3605,3600,242
20230711,111000,114157630,3600,3600,3600,3600,75
20230711,110900,113887630,3600,3600,3600,3600,85
20230711,110800,113581630,3600,3605,3605,3600,192
20230711,110700,112889790,3605,3605,3605,3605,78
20230711,110600,112608600,3605,3605,3605,3605,53
20230711,110500,112417535,3605,3605,3605,3605,132
20230711,110400,111941675,3605,3605,3605,3605,97
20230711,110300,111591990,3605,3605,3605,3605,80
20230711,110200,111303590,3605,3605,3605,3605,85
20230711,110100,110997165,3605,3605,3610,3605,360
20230711,110000,109698220,3605,3605,3605,3605,47
20230711,105900,109528785,3605,3605,3605,3605,72
20230711,105800,109269225,3605,3605,3605,3605,112
20230711,105700,108865465,3605,3605,3605,3605,98
20230711,105600,108512175,3605,3605,3605,3605,38
20230711,105500,108375185,3605,3605,3605,3605,60
20230711,105400,108158885,3610,3605,3610,3605,152
20230711,105300,107610575,3605,3605,3610,3605,90
20230711,105200,107286105,3605,3600,3615,3600,1188
20230711,105100,102998605,3600,3600,3600,3600,29
20230711,105000,102894205,3600,3600,3605,3600,91
20230711,104900,102566555,3600,3600,3605,3600,110
20230711,104800,102170305,3605,3600,3605,3600,21
20230711,104700,102094690,3605,3600,3605,3600,211
20230711,104600,101334335,3600,3600,3605,3600,395
20230711,104500,99910865,3605,3600,3605,3600,557
20230711,104400,97903150,3600,3600,3600,3600,51
20230711,104300,97719550,3605,3600,3605,3600,182
20230711,104200,97063950,3600,3600,3605,3600,90
20230711,104100,96739945,3600,3600,3605,3600,309
20230711,104000,95627540,3600,3600,3600,3600,105
20230711,103900,95249540,3600,3600,3605,3600,136
20230711,103800,94759690,3605,3605,3605,3600,2268
20230711,103700,86583740,3605,3610,3610,3605,1243
20230711,103600,82097010,3610,3610,3610,3610,94
20230711,103500,81757670,3610,3610,3610,3610,94
20230711,103400,81418330,3610,3610,3615,3610,221
20230711,103300,80620220,3610,3610,3610,3610,76
20230711,103200,80345860,3610,3610,3610,3610,83
20230711,103100,80046230,3610,3610,3615,3610,100
20230711,103000,79685085,3610,3615,3620,3610,371
20230711,102900,78344620,3615,3615,3620,3615,127
20230711,102800,77885490,3615,3615,3620,3615,208
20230711,102700,77133475,3615,3615,3615,3615,89
20230711,102600,76811740,3615,3615,3620,3615,82
20230711,102500,76515215,3615,3615,3620,3615,149
20230711,102400,75976485,3615,3615,3620,3615,223
20230711,102300,75170245,3615,3625,3630,3615,2718
20230711,102200,65331440,3625,3625,3630,3625,88
20230711,102100,65012340,3625,3625,3625,3625,137
20230711,102000,64515715,3625,3625,3630,3625,102
20230711,101900,64145870,3625,3625,3630,3625,87
20230711,101800,63830400,3625,3625,3630,3625,77
20230711,101700,63551175,3625,3625,3630,3625,103
20230711,101600,63177705,3625,3625,3625,3625,111
20230711,101500,62775330,3630,3625,3630,3625,755
20230711,101400,60035075,3625,3625,3630,3625,106
20230711,101300,59650730,3625,3625,3630,3625,114
20230711,101200,59237385,3625,3625,3630,3625,112
20230711,101100,58831290,3625,3625,3630,3625,96
20230711,101000,58483140,3625,3625,3625,3625,204
20230711,100900,57743640,3630,3625,3630,3625,142
20230711,100800,57228795,3625,3625,3630,3625,178
20230711,100700,56583450,3625,3630,3630,3625,1056
20230711,100600,52750715,3630,3630,3635,3630,139
20230711,100500,52246050,3630,3630,3635,3630,147
20230711,100400,51712345,3630,3630,3630,3630,559
20230711,100300,49683175,3630,3630,3635,3630,62
20230711,100200,49458020,3630,3635,3640,3630,130
20230711,100100,48985750,3635,3635,3640,3635,161
20230711,100000,48400420,3635,3635,3640,3635,159
20230711,095900,47822360,3635,3630,3635,3630,338
20230711,095800,46594015,3630,3635,3640,3630,268
20230711,095700,45619925,3635,3635,3640,3635,77
20230711,095600,45339935,3635,3635,3640,3635,76
20230711,095500,45063580,3635,3635,3640,3635,92
20230711,095400,44729065,3635,3640,3640,3635,105
20230711,095300,44347285,3640,3635,3640,3635,11
20230711,095200,44307295,3635,3630,3640,3630,333
20230711,095100,43096920,3630,3630,3635,3630,105
20230711,095000,42715675,3630,3635,3640,3630,392
20230711,094900,41291080,3635,3635,3640,3635,382
20230711,094800,39902415,3635,3640,3640,3635,381
20230711,094700,38517390,3635,3635,3635,3635,78
20230711,094600,38233860,3635,3635,3640,3635,60
20230711,094500,38015660,3635,3635,3640,3635,94
20230711,094400,37673875,3635,3635,3640,3635,106
20230711,094300,37288470,3635,3635,3640,3635,100
20230711,094200,36924725,3635,3635,3635,3635,59
20230711,094100,36710260,3635,3635,3640,3635,460
20230711,094000,35038065,3635,3640,3640,3635,3126
20230711,093900,23672770,3640,3640,3645,3640,125
20230711,093800,23217640,3640,3640,3645,3640,61
20230711,093700,22995505,3640,3640,3645,3640,167
20230711,093600,22387510,3640,3640,3645,3640,143
20230711,093500,21866985,3640,3640,3660,3640,263
20230711,093400,20907845,3640,3640,3645,3640,233
20230711,093300,20059630,3640,3645,3645,3640,83
20230711,093200,19757285,3645,3635,3650,3635,75
20230711,093100,19484145,3640,3640,3640,3635,32
20230711,093000,19367790,3640,3635,3640,3635,81
20230711,092900,19073280,3635,3630,3640,3630,119
20230711,092800,18640790,3630,3625,3635,3620,182
20230711,092700,17980160,3620,3625,3625,3620,183
20230711,092600,17317005,3625,3625,3625,3625,81
20230711,092500,17023380,3625,3625,3630,3625,189
20230711,092400,16337755,3625,3635,3635,3620,566
20230711,092300,14282400,3630,3630,3630,3630,81
20230711,092200,13988370,3635,3630,3635,3630,136
20230711,092100,13494675,3630,3630,3630,3625,172
20230711,092000,12870435,3635,3615,3635,3615,446
20230711,091900,11251435,3615,3615,3620,3615,126
20230711,091800,10795470,3620,3615,3620,3615,192
20230711,091700,10101370,3620,3620,3620,3620,44
20230711,091600,9942090,3615,3620,3620,3615,185
20230711,091500,9272715,3620,3615,3620,3615,97
20230711,091400,8921865,3615,3615,3620,3610,366
20230711,091300,7597680,3610,3610,3615,3610,35
20230711,091200,7471305,3610,3610,3615,3610,355
20230711,091100,6189150,3610,3610,3610,3610,53
20230711,091000,5997820,3610,3615,3615,3610,160
20230711,090900,5420215,3615,3615,3615,3610,114
20230711,090800,5008390,3615,3610,3615,3610,125
20230711,090700,4556715,3610,3615,3620,3610,140
20230711,090600,4050770,3615,3630,3630,3615,103
20230711,090500,3677730,3630,3635,3635,3620,91
20230711,090400,3347820,3620,3615,3635,3615,139
20230711,090300,2844175,3615,3610,3620,3610,134
20230711,090200,2359720,3610,3630,3630,3610,45
20230711,090100,2197030,3615,3620,3635,3610,269
20230711,090000,1221210,3605,3655,3655,3605,335