KissMeData/083790/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194100,761155795,4110,4110,4110,4110,1501
20230711,194000,761155795,4110,4110,4110,4110,0
20230711,193900,761155795,4110,4110,4110,4110,0
20230711,193800,761155795,4110,4110,4110,4110,0
20230711,193700,761155795,4110,4110,4110,4110,0
20230711,193600,761155795,4110,4110,4110,4110,0
20230711,193500,761155795,4110,4110,4110,4110,0
20230711,193400,761155795,4110,4110,4110,4110,0
20230711,193300,761155795,4110,4110,4110,4110,0
20230711,193200,761155795,4110,4110,4110,4110,0
20230711,193100,761155795,4110,4110,4110,4110,0
20230711,193000,761155795,4110,4110,4110,4110,0
20230711,192900,761155795,4110,4110,4110,4110,0
20230711,192800,761155795,4110,4110,4110,4110,0
20230711,192700,761155795,4110,4110,4110,4110,0
20230711,192600,761155795,4110,4110,4110,4110,0
20230711,192500,761155795,4110,4110,4110,4110,0
20230711,192400,761155795,4110,4110,4110,4110,0
20230711,192300,761155795,4110,4110,4110,4110,0
20230711,192200,761155795,4110,4110,4110,4110,0
20230711,192100,761155795,4110,4110,4110,4110,0
20230711,192000,761155795,4110,4110,4110,4110,0
20230711,191900,761155795,4110,4110,4110,4110,0
20230711,191800,761155795,4110,4110,4110,4110,0
20230711,191700,761155795,4110,4110,4110,4110,0
20230711,191600,761155795,4110,4110,4110,4110,0
20230711,191500,761155795,4110,4110,4110,4110,0
20230711,191400,761155795,4110,4110,4110,4110,0
20230711,191300,761155795,4110,4110,4110,4110,0
20230711,191200,761155795,4110,4110,4110,4110,0
20230711,191100,761155795,4110,4110,4110,4110,1501
20230711,191000,761155795,4110,4110,4110,4110,0
20230711,190900,761155795,4110,4110,4110,4110,0
20230711,190800,761155795,4110,4110,4110,4110,0
20230711,190700,761155795,4110,4110,4110,4110,0
20230711,190600,761155795,4110,4110,4110,4110,0
20230711,190500,761155795,4110,4110,4110,4110,0
20230711,190400,761155795,4110,4110,4110,4110,0
20230711,190300,761155795,4110,4110,4110,4110,0
20230711,190200,761155795,4110,4110,4110,4110,0
20230711,190100,761155795,4110,4110,4110,4110,0
20230711,190000,761155795,4110,4110,4110,4110,0
20230711,185900,761155795,4110,4110,4110,4110,0
20230711,185800,761155795,4110,4110,4110,4110,0
20230711,185700,761155795,4110,4110,4110,4110,0
20230711,185600,761155795,4110,4110,4110,4110,0
20230711,185500,761155795,4110,4110,4110,4110,0
20230711,185400,761155795,4110,4110,4110,4110,0
20230711,185300,761155795,4110,4110,4110,4110,0
20230711,185200,761155795,4110,4110,4110,4110,0
20230711,185100,761155795,4110,4110,4110,4110,0
20230711,185000,761155795,4110,4110,4110,4110,0
20230711,184900,761155795,4110,4110,4110,4110,0
20230711,184800,761155795,4110,4110,4110,4110,0
20230711,184700,761155795,4110,4110,4110,4110,0
20230711,184600,761155795,4110,4110,4110,4110,0
20230711,184500,761155795,4110,4110,4110,4110,0
20230711,184400,761155795,4110,4110,4110,4110,0
20230711,184300,761155795,4110,4110,4110,4110,0
20230711,184200,761155795,4110,4110,4110,4110,0
20230711,184100,761155795,4110,4110,4110,4110,1501
20230711,184000,761155795,4110,4110,4110,4110,0
20230711,183900,761155795,4110,4110,4110,4110,0
20230711,183800,761155795,4110,4110,4110,4110,0
20230711,183700,761155795,4110,4110,4110,4110,0
20230711,183600,761155795,4110,4110,4110,4110,0
20230711,183500,761155795,4110,4110,4110,4110,0
20230711,183400,761155795,4110,4110,4110,4110,0
20230711,183300,761155795,4110,4110,4110,4110,0
20230711,183200,761155795,4110,4110,4110,4110,0
20230711,183100,761155795,4110,4110,4110,4110,0
20230711,183000,761155795,4110,4110,4110,4110,0
20230711,182900,761155795,4110,4110,4110,4110,0
20230711,182800,761155795,4110,4110,4110,4110,0
20230711,182700,761155795,4110,4110,4110,4110,0
20230711,182600,761155795,4110,4110,4110,4110,0
20230711,182500,761155795,4110,4110,4110,4110,0
20230711,182400,761155795,4110,4110,4110,4110,0
20230711,182300,761155795,4110,4110,4110,4110,0
20230711,182200,761155795,4110,4110,4110,4110,0
20230711,182100,761155795,4110,4110,4110,4110,0
20230711,182000,761155795,4110,4110,4110,4110,0
20230711,181900,761155795,4110,4110,4110,4110,0
20230711,181800,761155795,4110,4110,4110,4110,0
20230711,181700,761155795,4110,4110,4110,4110,0
20230711,181600,761155795,4110,4110,4110,4110,0
20230711,181500,761155795,4110,4110,4110,4110,0
20230711,181400,761155795,4110,4110,4110,4110,0
20230711,181300,761155795,4110,4110,4110,4110,0
20230711,181200,761155795,4110,4110,4110,4110,0
20230711,181100,761155795,4110,4110,4110,4110,1501
20230711,181000,761155795,4110,4110,4110,4110,0
20230711,180900,761155795,4110,4110,4110,4110,0
20230711,180800,761155795,4110,4110,4110,4110,0
20230711,180700,761155795,4110,4110,4110,4110,0
20230711,180600,761155795,4110,4110,4110,4110,0
20230711,180500,761155795,4110,4110,4110,4110,0
20230711,180400,761155795,4110,4110,4110,4110,0
20230711,180300,761155795,4110,4110,4110,4110,0
20230711,180200,761155795,4110,4110,4110,4110,0
20230711,180100,761155795,4110,4110,4110,4110,0
20230711,180000,761155795,4110,4110,4110,4110,0
20230711,175900,761155795,4110,4110,4110,4110,0
20230711,175800,761155795,4110,4110,4110,4110,0
20230711,175700,761155795,4110,4110,4110,4110,0
20230711,175600,761155795,4110,4110,4110,4110,0
20230711,175500,761155795,4110,4110,4110,4110,0
20230711,175400,761155795,4110,4110,4110,4110,0
20230711,175300,761155795,4110,4110,4110,4110,0
20230711,175200,761155795,4110,4110,4110,4110,0
20230711,175100,761155795,4110,4110,4110,4110,0
20230711,175000,761155795,4110,4110,4110,4110,0
20230711,174900,761155795,4110,4110,4110,4110,0
20230711,174800,761155795,4110,4110,4110,4110,0
20230711,174700,761155795,4110,4110,4110,4110,0
20230711,174600,761155795,4110,4110,4110,4110,0
20230711,174500,761155795,4110,4110,4110,4110,0
20230711,174400,761155795,4110,4110,4110,4110,0
20230711,174300,761155795,4110,4110,4110,4110,0
20230711,174200,761155795,4110,4110,4110,4110,0
20230711,174100,761155795,4110,4110,4110,4110,1501
20230711,174000,761155795,4110,4110,4110,4110,0
20230711,173900,761155795,4110,4110,4110,4110,0
20230711,173800,761155795,4110,4110,4110,4110,0
20230711,173700,761155795,4110,4110,4110,4110,0
20230711,173600,761155795,4110,4110,4110,4110,0
20230711,173500,761155795,4110,4110,4110,4110,0
20230711,173400,761155795,4110,4110,4110,4110,0
20230711,173300,761155795,4110,4110,4110,4110,0
20230711,173200,761155795,4110,4110,4110,4110,0
20230711,173100,761155795,4110,4110,4110,4110,0
20230711,173000,761155795,4110,4110,4110,4110,0
20230711,172900,761155795,4110,4110,4110,4110,0
20230711,172800,761155795,4110,4110,4110,4110,0
20230711,172700,761155795,4110,4110,4110,4110,0
20230711,172600,761155795,4110,4110,4110,4110,0
20230711,172500,761155795,4110,4110,4110,4110,0
20230711,172400,761155795,4110,4110,4110,4110,0
20230711,172300,761155795,4110,4110,4110,4110,0
20230711,172200,761155795,4110,4110,4110,4110,0
20230711,172100,761155795,4110,4110,4110,4110,0
20230711,172000,761155795,4110,4110,4110,4110,0
20230711,171900,761155795,4110,4110,4110,4110,0
20230711,171800,761155795,4110,4110,4110,4110,0
20230711,171700,761155795,4110,4110,4110,4110,0
20230711,171600,761155795,4110,4110,4110,4110,0
20230711,171500,761155795,4110,4110,4110,4110,0
20230711,171400,761155795,4110,4110,4110,4110,0
20230711,171300,761155795,4110,4110,4110,4110,0
20230711,171200,761155795,4110,4110,4110,4110,0
20230711,171100,761155795,4110,4110,4110,4110,1501
20230711,171000,761155795,4110,4110,4110,4110,0
20230711,170900,761155795,4110,4110,4110,4110,0
20230711,170800,761155795,4110,4110,4110,4110,0
20230711,170700,761155795,4110,4110,4110,4110,0
20230711,170600,761155795,4110,4110,4110,4110,0
20230711,170500,761155795,4110,4110,4110,4110,0
20230711,170400,761155795,4110,4110,4110,4110,0
20230711,170300,761155795,4110,4110,4110,4110,0
20230711,170200,761155795,4110,4110,4110,4110,0
20230711,170100,761155795,4110,4110,4110,4110,0
20230711,170000,761155795,4110,4110,4110,4110,0
20230711,165900,761155795,4110,4110,4110,4110,0
20230711,165800,761155795,4110,4110,4110,4110,0
20230711,165700,761155795,4110,4110,4110,4110,0
20230711,165600,761155795,4110,4110,4110,4110,0
20230711,165500,761155795,4110,4110,4110,4110,0
20230711,165400,761155795,4110,4110,4110,4110,0
20230711,165300,761155795,4110,4110,4110,4110,0
20230711,165200,761155795,4110,4110,4110,4110,0
20230711,165100,761155795,4110,4110,4110,4110,0
20230711,165000,761155795,4110,4110,4110,4110,0
20230711,164900,761155795,4110,4110,4110,4110,0
20230711,164800,761155795,4110,4110,4110,4110,0
20230711,164700,761155795,4110,4110,4110,4110,0
20230711,164600,761155795,4110,4110,4110,4110,0
20230711,164500,761155795,4110,4110,4110,4110,0
20230711,164400,761155795,4110,4110,4110,4110,0
20230711,164300,761155795,4110,4110,4110,4110,0
20230711,164200,761155795,4110,4110,4110,4110,0
20230711,164100,761155795,4110,4110,4110,4110,1501
20230711,164000,761155795,4110,4110,4110,4110,0
20230711,163900,761155795,4110,4110,4110,4110,0
20230711,163800,761155795,4110,4110,4110,4110,0
20230711,163700,761155795,4110,4110,4110,4110,0
20230711,163600,761155795,4110,4110,4110,4110,0
20230711,163500,761155795,4110,4110,4110,4110,0
20230711,163400,761155795,4110,4110,4110,4110,0
20230711,163300,761155795,4110,4110,4110,4110,0
20230711,163200,761155795,4110,4110,4110,4110,0
20230711,163100,761155795,4110,4110,4110,4110,0
20230711,163000,761155795,4110,4110,4110,4110,0
20230711,162900,761155795,4110,4110,4110,4110,0
20230711,162800,761155795,4110,4110,4110,4110,0
20230711,162700,761155795,4110,4110,4110,4110,0
20230711,162600,761155795,4110,4110,4110,4110,0
20230711,162500,761155795,4110,4110,4110,4110,0
20230711,162400,761155795,4110,4110,4110,4110,0
20230711,162300,761155795,4110,4110,4110,4110,0
20230711,162200,761155795,4110,4110,4110,4110,0
20230711,162100,761155795,4110,4110,4110,4110,0
20230711,162000,761155795,4110,4110,4110,4110,0
20230711,161900,761155795,4110,4110,4110,4110,0
20230711,161800,761155795,4110,4110,4110,4110,0
20230711,161700,761155795,4110,4110,4110,4110,0
20230711,161600,761155795,4110,4110,4110,4110,0
20230711,161500,761155795,4110,4110,4110,4110,0
20230711,161400,761155795,4110,4110,4110,4110,0
20230711,161300,761155795,4110,4110,4110,4110,0
20230711,161200,761155795,4110,4110,4110,4110,0
20230711,161100,761155795,4110,4110,4110,4110,1501
20230711,161000,761155795,4110,4110,4110,4110,0
20230711,160900,761155795,4110,4110,4110,4110,0
20230711,160800,761155795,4110,4110,4110,4110,0
20230711,160700,761155795,4110,4110,4110,4110,0
20230711,160600,761155795,4110,4110,4110,4110,0
20230711,160500,761155795,4110,4110,4110,4110,0
20230711,160400,761155795,4110,4110,4110,4110,0
20230711,160300,761155795,4110,4110,4110,4110,0
20230711,160200,761155795,4110,4110,4110,4110,0
20230711,160100,761155795,4110,4110,4110,4110,0
20230711,160000,761155795,4110,4110,4110,4110,0
20230711,155900,761155795,4110,4110,4110,4110,0
20230711,155800,761155795,4110,4110,4110,4110,0
20230711,155700,761155795,4110,4110,4110,4110,0
20230711,155600,761155795,4110,4110,4110,4110,0
20230711,155500,761155795,4110,4110,4110,4110,0
20230711,155400,761155795,4110,4110,4110,4110,0
20230711,155300,761155795,4110,4110,4110,4110,0
20230711,155200,761155795,4110,4110,4110,4110,0
20230711,155100,761155795,4110,4110,4110,4110,0
20230711,155000,761155795,4110,4110,4110,4110,0
20230711,154900,761155795,4110,4110,4110,4110,0
20230711,154800,761155795,4110,4110,4110,4110,0
20230711,154700,761155795,4110,4110,4110,4110,0
20230711,154600,761155795,4110,4110,4110,4110,0
20230711,154500,761155795,4110,4110,4110,4110,0
20230711,154400,761155795,4110,4110,4110,4110,0
20230711,154300,761155795,4110,4110,4110,4110,0
20230711,154200,761155795,4110,4110,4110,4110,0
20230711,154100,761155795,4110,4110,4110,4110,1501
20230711,154000,761155795,4110,4110,4110,4110,0
20230711,153900,761155795,4110,4110,4110,4110,0
20230711,153800,761155795,4110,4110,4110,4110,0
20230711,153700,761155795,4110,4110,4110,4110,0
20230711,153600,761155795,4110,4110,4110,4110,0
20230711,153500,761155795,4110,4110,4110,4110,0
20230711,153400,761155795,4110,4110,4110,4110,0
20230711,153300,761155795,4110,4110,4110,4110,0
20230711,153200,761155795,4110,4110,4110,4110,0
20230711,153100,761155795,4110,4110,4110,4110,0
20230711,153000,761155795,4110,4110,4110,4110,1501
20230711,152900,754986685,4095,4095,4095,4095,0
20230711,152800,754986685,4095,4095,4095,4095,0
20230711,152700,754986685,4095,4095,4095,4095,0
20230711,152600,754986685,4095,4095,4095,4095,0
20230711,152500,754986685,4095,4095,4095,4095,0
20230711,152400,754986685,4095,4095,4095,4095,0
20230711,152300,754986685,4095,4095,4095,4095,0
20230711,152200,754986685,4095,4095,4095,4095,0
20230711,152100,754986685,4095,4095,4095,4095,0
20230711,152000,754986685,4095,4095,4095,4095,0
20230711,151900,754986685,4095,4095,4100,4095,85
20230711,151800,754638605,4095,4095,4095,4095,51
20230711,151700,754429760,4095,4080,4095,4080,85
20230711,151600,754082165,4075,4080,4080,4075,1560
20230711,151500,747717600,4080,4095,4095,4080,1043
20230711,151400,743447160,4080,4085,4095,4080,1089
20230711,151300,739003710,4080,4080,4080,4080,0
20230711,151200,739003710,4080,4080,4080,4080,0
20230711,151100,739003710,4080,4080,4080,4080,1
20230711,151000,738999630,4085,4085,4085,4085,0
20230711,150900,738999630,4085,4085,4085,4085,0
20230711,150800,738999630,4085,4085,4085,4085,1133
20230711,150700,734371325,4085,4095,4095,4085,2
20230711,150600,734363145,4090,4090,4090,4090,0
20230711,150500,734363145,4090,4090,4090,4090,0
20230711,150400,734363145,4090,4090,4090,4090,0
20230711,150300,734363145,4090,4090,4090,4090,917
20230711,150200,730612615,4090,4100,4100,4090,252
20230711,150100,729580195,4100,4100,4100,4095,1543
20230711,150000,723254260,4095,4100,4100,4085,1091
20230711,145900,718796440,4090,4095,4095,4090,1467
20230711,145800,712795855,4090,4090,4090,4090,0
20230711,145700,712795855,4090,4090,4095,4090,303
20230711,145600,711556580,4085,4095,4095,4085,64
20230711,145500,711294840,4100,4095,4100,4095,100
20230711,145400,710885110,4100,4100,4100,4100,0
20230711,145300,710885110,4100,4100,4100,4100,0
20230711,145200,710885110,4100,4100,4100,4100,0
20230711,145100,710885110,4100,4100,4100,4100,10
20230711,145000,710844110,4100,4100,4100,4100,100
20230711,144900,710434110,4080,4080,4080,4080,226
20230711,144800,709512030,4080,4080,4080,4080,664
20230711,144700,706802910,4080,4080,4080,4080,0
20230711,144600,706802910,4080,4080,4080,4080,0
20230711,144500,706802910,4080,4085,4085,4080,36
20230711,144400,706655860,4090,4090,4090,4090,0
20230711,144300,706655860,4090,4095,4095,4090,53
20230711,144200,706438975,4095,4100,4100,4095,72
20230711,144100,706143885,4110,4110,4110,4110,859
20230711,144000,702613395,4110,4110,4110,4105,1413
20230711,143900,696805980,4110,4100,4110,4100,5120
20230711,143800,675786095,4100,4100,4100,4100,0
20230711,143700,675786095,4100,4080,4100,4075,1966
20230711,143600,667741875,4080,4065,4080,4065,1363
20230711,143500,662198615,4065,4070,4070,4065,843
20230711,143400,658767830,4070,4075,4075,4070,157
20230711,143300,658128710,4080,4080,4080,4080,102
20230711,143200,657712550,4080,4065,4080,4065,1718
20230711,143100,650714575,4065,4065,4065,4065,981
20230711,143000,646726810,4065,4065,4065,4065,0
20230711,142900,646726810,4065,4050,4065,4050,323
20230711,142800,645413830,4050,4055,4055,4050,19
20230711,142700,645336875,4055,4065,4065,4055,509
20230711,142600,643267830,4065,4065,4065,4065,0
20230711,142500,643267830,4065,4065,4065,4065,500
20230711,142400,641235330,4060,4050,4060,4050,881
20230711,142300,637661280,4060,4045,4060,4040,952
20230711,142200,633811780,4050,4050,4050,4050,0
20230711,142100,633811780,4050,4050,4050,4050,51
20230711,142000,633605230,4060,4060,4060,4060,50
20230711,141900,633402230,4060,4060,4060,4060,123
20230711,141800,632902850,4060,4060,4060,4060,0
20230711,141700,632902850,4060,4060,4060,4060,1
20230711,141600,632898790,4045,4045,4045,4045,0
20230711,141500,632898790,4045,4055,4055,4045,38
20230711,141400,632744940,4060,4060,4060,4060,0
20230711,141300,632744940,4060,4060,4060,4060,0
20230711,141200,632744940,4060,4060,4060,4060,0
20230711,141100,632744940,4060,4055,4065,4055,55
20230711,141000,632521645,4045,4045,4045,4045,0
20230711,140900,632521645,4045,4045,4045,4045,0
20230711,140800,632521645,4045,4045,4045,4045,0
20230711,140700,632521645,4045,4035,4045,4035,3324
20230711,140600,619096200,4035,4035,4035,4035,16
20230711,140500,619031640,4035,4035,4035,4035,0
20230711,140400,619031640,4035,4020,4035,4020,128
20230711,140300,618515580,4025,4025,4025,4025,414
20230711,140200,616849230,4035,4035,4035,4035,5
20230711,140100,616829055,4035,4030,4035,4030,120
20230711,140000,616345405,4025,4025,4025,4025,9
20230711,135900,616309180,4025,4025,4025,4025,500
20230711,135800,614296680,4025,4025,4025,4025,0
20230711,135700,614296680,4025,4025,4025,4025,0
20230711,135600,614296680,4025,4025,4025,4025,0
20230711,135500,614296680,4025,4025,4025,4025,0
20230711,135400,614296680,4025,4025,4025,4025,0
20230711,135300,614296680,4025,4025,4025,4025,32
20230711,135200,614167880,4025,4025,4025,4025,94
20230711,135100,613789530,4025,4025,4025,4025,0
20230711,135000,613789530,4025,4025,4025,4025,0
20230711,134900,613789530,4025,4025,4025,4025,45
20230711,134800,613608405,4030,4030,4030,4030,0
20230711,134700,613608405,4030,4030,4030,4030,1753
20230711,134600,606543815,4040,4030,4040,4030,254
20230711,134500,605520145,4030,4030,4030,4030,1
20230711,134400,605516115,4030,4030,4030,4030,1
20230711,134300,605512085,4020,4020,4020,4020,0
20230711,134200,605512085,4020,4020,4020,4020,0
20230711,134100,605512085,4020,4020,4020,4020,0
20230711,134000,605512085,4020,4010,4020,4010,894
20230711,133900,601920185,4010,4010,4010,4005,426
20230711,133800,600212025,4010,4010,4010,4010,85
20230711,133700,599871175,4010,4010,4010,4010,0
20230711,133600,599871175,4010,4010,4010,4010,0
20230711,133500,599871175,4010,4010,4010,4010,0
20230711,133400,599871175,4010,4010,4010,4010,0
20230711,133300,599871175,4010,4010,4010,4010,0
20230711,133200,599871175,4010,4010,4010,4010,943
20230711,133100,596089745,4010,4010,4010,4010,0
20230711,133000,596089745,4010,4010,4010,4010,15
20230711,132900,596029595,4015,4015,4015,4015,0
20230711,132800,596029595,4015,4015,4015,4015,0
20230711,132700,596029595,4015,4015,4015,4015,0
20230711,132600,596029595,4015,4015,4015,4015,0
20230711,132500,596029595,4015,4015,4015,4015,1
20230711,132400,596025580,4010,4010,4010,4010,0
20230711,132300,596025580,4010,4010,4010,4010,0
20230711,132200,596025580,4010,4010,4010,4010,0
20230711,132100,596025580,4010,4020,4020,4010,1000
20230711,132000,592011040,4020,4020,4020,4020,30
20230711,131900,591890440,4020,4020,4020,4020,51
20230711,131800,591685420,4020,4020,4020,4020,72
20230711,131700,591395980,4025,4025,4025,4025,0
20230711,131600,591395980,4025,4025,4025,4025,3
20230711,131500,591383905,4025,4025,4025,4025,25
20230711,131400,591283280,4030,4030,4030,4030,0
20230711,131300,591283280,4030,4030,4030,4030,100
20230711,131200,590880280,4030,4030,4030,4030,1
20230711,131100,590876250,4030,4030,4030,4030,0
20230711,131000,590876250,4030,4030,4030,4030,0
20230711,130900,590876250,4030,4030,4030,4030,0
20230711,130800,590876250,4030,4030,4030,4030,0
20230711,130700,590876250,4030,4030,4030,4030,0
20230711,130600,590876250,4030,4030,4030,4030,100
20230711,130500,590473250,4035,4035,4035,4035,0
20230711,130400,590473250,4035,4035,4035,4035,0
20230711,130300,590473250,4035,4035,4035,4035,0
20230711,130200,590473250,4035,4035,4035,4035,0
20230711,130100,590473250,4035,4035,4035,4035,1
20230711,130000,590469215,4030,4020,4030,4020,13
20230711,125900,590416925,4020,4020,4020,4020,0
20230711,125800,590416925,4020,4020,4020,4020,0
20230711,125700,590416925,4020,4020,4020,4020,0
20230711,125600,590416925,4020,4020,4020,4020,1
20230711,125500,590412905,4020,4020,4020,4020,0
20230711,125400,590412905,4020,4020,4020,4020,4999
20230711,125300,570316925,4020,4020,4020,4020,1
20230711,125200,570312905,4020,4020,4020,4020,69
20230711,125100,570035525,4035,4035,4035,4035,1
20230711,125000,570031490,4030,4020,4030,4020,773
20230711,124900,566917890,4020,4020,4020,4020,1
20230711,124800,566913870,4015,4015,4015,4015,0
20230711,124700,566913870,4015,4020,4020,4015,93
20230711,124600,566540015,4040,4030,4040,4020,126
20230711,124500,566032665,4040,4040,4040,4035,11
20230711,124400,565988270,4035,4035,4040,4035,56
20230711,124300,565762295,4035,4025,4040,4025,1002
20230711,124200,561724225,4025,4025,4030,4020,50
20230711,124100,561523200,4020,4015,4020,4015,122
20230711,124000,561033345,4010,4010,4010,4010,0
20230711,123900,561033345,4010,4010,4010,4010,0
20230711,123800,561033345,4010,4010,4010,4010,100
20230711,123700,560632345,4010,4010,4010,4010,348
20230711,123600,559236865,4010,4015,4015,4010,102
20230711,123500,558827615,4025,4025,4025,4025,496
20230711,123400,556831215,4025,4010,4025,4010,1000
20230711,123300,552810000,4010,4010,4010,4010,0
20230711,123200,552810000,4010,4010,4010,4010,0
20230711,123100,552810000,4010,4010,4010,4010,111
20230711,123000,552364890,4010,4010,4010,4010,1
20230711,122900,552360880,4000,4000,4010,4000,2051
20230711,122800,544145980,4010,4010,4010,4010,1
20230711,122700,544141970,4010,4010,4010,4010,0
20230711,122600,544141970,4010,4010,4010,4010,0
20230711,122500,544141970,4010,4010,4010,4010,0
20230711,122400,544141970,4010,4010,4010,4010,0
20230711,122300,544141970,4010,4010,4010,4010,0
20230711,122200,544141970,4010,4010,4010,4010,0
20230711,122100,544141970,4010,4010,4010,4010,0
20230711,122000,544141970,4010,4010,4010,4010,20
20230711,121900,544061770,4010,4010,4010,4010,0
20230711,121800,544061770,4010,4010,4010,4010,0
20230711,121700,544061770,4010,4010,4010,4010,0
20230711,121600,544061770,4010,4010,4010,4010,0
20230711,121500,544061770,4010,4010,4010,4010,0
20230711,121400,544061770,4010,4010,4010,4010,0
20230711,121300,544061770,4010,4010,4010,4010,0
20230711,121200,544061770,4010,4010,4010,4010,0
20230711,121100,544061770,4010,4010,4010,4010,498
20230711,121000,542064790,4010,4010,4010,4010,1100
20230711,120900,537653790,4015,4015,4015,4015,0
20230711,120800,537653790,4015,4015,4015,4015,0
20230711,120700,537653790,4015,4015,4015,4015,20
20230711,120600,537573490,4015,4015,4015,4015,0
20230711,120500,537573490,4015,4015,4015,4015,0
20230711,120400,537573490,4015,4000,4015,3995,778
20230711,120300,534461750,4010,4010,4010,4010,1
20230711,120200,534457740,4010,3995,4015,3995,4501
20230711,120100,516442140,3995,4000,4000,3995,91
20230711,120000,516078415,4005,4015,4015,4005,36
20230711,115900,515934135,4000,4000,4000,4000,0
20230711,115800,515934135,4000,4000,4000,4000,0
20230711,115700,515934135,4000,4000,4000,4000,0
20230711,115600,515934135,4000,4000,4000,4000,18
20230711,115500,515862135,3995,3995,3995,3995,0
20230711,115400,515862135,3995,3995,3995,3995,122
20230711,115300,515374745,3995,3990,3995,3990,914
20230711,115200,511723325,3985,3990,3990,3985,2194
20230711,115100,502972940,3995,4010,4010,3995,1700
20230711,115000,496176750,4005,4005,4005,4005,0
20230711,114900,496176750,4005,4010,4010,4005,18
20230711,114800,496104655,4015,4015,4015,4015,16
20230711,114700,496040415,4005,4005,4005,4005,0
20230711,114600,496040415,4005,4005,4005,4005,0
20230711,114500,496040415,4005,4010,4010,4005,39
20230711,114400,495884040,4020,4020,4020,4020,0
20230711,114300,495884040,4020,4020,4020,4020,0
20230711,114200,495884040,4020,4020,4020,4020,0
20230711,114100,495884040,4020,4020,4020,4020,0
20230711,114000,495884040,4020,4020,4020,4020,0
20230711,113900,495884040,4020,4020,4020,4020,145
20230711,113800,495301140,4020,4020,4020,4020,0
20230711,113700,495301140,4020,4020,4020,4020,0
20230711,113600,495301140,4020,4010,4020,3990,1925
20230711,113500,487613055,4005,4010,4025,4005,1807
20230711,113400,480371425,4005,4005,4005,4005,801
20230711,113300,477163420,4005,4005,4005,4005,0
20230711,113200,477163420,4005,4000,4005,4000,59
20230711,113100,476927415,4000,3995,4000,3995,1215
20230711,113000,472067475,3995,4000,4005,3995,1641
20230711,112900,465506005,4010,4010,4010,4000,215
20230711,112800,464644670,4010,4010,4010,4005,44
20230711,112700,464468320,4010,4005,4010,4005,60
20230711,112600,464227990,4005,4005,4005,4005,36
20230711,112500,464083810,4010,4010,4010,4010,500
20230711,112400,462078810,4010,4010,4010,4010,0
20230711,112300,462078810,4010,4010,4010,4010,0
20230711,112200,462078810,4010,4010,4010,4005,1050
20230711,112100,457872410,4030,4030,4030,4030,0
20230711,112000,457872410,4030,4030,4030,4030,50
20230711,111900,457670910,4030,4030,4030,4020,141
20230711,111800,457102770,4030,4030,4030,4030,4
20230711,111700,457086650,4035,4045,4045,4000,2477
20230711,111600,447147740,4045,4045,4045,4045,0
20230711,111500,447147740,4045,4045,4045,4045,0
20230711,111400,447147740,4045,4045,4045,4045,0
20230711,111300,447147740,4045,4045,4045,4045,840
20230711,111200,443749940,4045,4045,4045,4045,0
20230711,111100,443749940,4045,4045,4045,4045,0
20230711,111000,443749940,4045,4050,4050,4045,2
20230711,110900,443741845,4050,4050,4050,4050,0
20230711,110800,443741845,4050,4050,4050,4050,0
20230711,110700,443741845,4050,4050,4050,4050,0
20230711,110600,443741845,4050,4050,4050,4050,1
20230711,110500,443737795,4020,4030,4030,4020,387
20230711,110400,442181955,4030,4025,4030,4025,1081
20230711,110300,437830815,4025,4025,4025,4025,30
20230711,110200,437710065,4025,4025,4025,4020,543
20230711,110100,435526320,4025,4025,4025,4025,36
20230711,110000,435381420,4030,4030,4030,4025,33
20230711,105900,435248520,4025,4035,4035,4015,2013
20230711,105800,427152080,4030,4030,4030,4030,17
20230711,105700,427083570,4030,4045,4045,4030,2364
20230711,105600,417527500,4045,4045,4045,4045,1646
20230711,105500,410869430,4045,4045,4045,4045,500
20230711,105400,408846930,4055,4055,4055,4055,0
20230711,105300,408846930,4055,4055,4055,4055,1612
20230711,105200,402310270,4055,4055,4055,4055,1182
20230711,105100,397517260,4065,4065,4065,4065,1198
20230711,105000,392647390,4075,4080,4095,4065,4745
20230711,104900,373278970,4065,4055,4075,4055,1527
20230711,104800,367069100,4055,4050,4055,4050,1200
20230711,104700,362208100,4050,4035,4050,4035,1100
20230711,104600,357769430,4035,4030,4035,4030,566
20230711,104500,355488400,4025,4025,4025,4025,18
20230711,104400,355415950,4035,4035,4035,4035,1
20230711,104300,355411915,4030,4035,4035,4030,2000
20230711,104200,347348825,4035,4035,4035,4035,0
20230711,104100,347348825,4035,4035,4035,4035,0
20230711,104000,347348825,4035,4035,4035,4035,1000
20230711,103900,343313825,4035,4045,4045,4035,2314
20230711,103800,333968715,4055,4055,4055,4055,0
20230711,103700,333968715,4055,4055,4055,4055,0
20230711,103600,333968715,4055,4055,4055,4055,400
20230711,103500,332346715,4045,4045,4045,4045,110
20230711,103400,331901765,4050,4050,4050,4050,118
20230711,103300,331423865,4055,4055,4055,4055,0
20230711,103200,331423865,4055,4055,4055,4055,0
20230711,103100,331423865,4055,4055,4055,4055,268
20230711,103000,330337125,4060,4065,4065,4060,277
20230711,102900,329212005,4075,4075,4075,4075,1
20230711,102800,329207930,4075,4075,4075,4075,0
20230711,102700,329207930,4075,4075,4075,4075,0
20230711,102600,329207930,4075,4075,4075,4075,0
20230711,102500,329207930,4075,4075,4075,4075,0
20230711,102400,329207930,4075,4075,4075,4060,1007
20230711,102300,325104495,4060,4060,4075,4060,4
20230711,102200,325088240,4075,4075,4075,4075,1
20230711,102100,325084165,4060,4075,4075,4060,223
20230711,102000,324178380,4065,4065,4065,4060,505
20230711,101900,322126395,4070,4070,4070,4070,2
20230711,101800,322118255,4070,4070,4070,4070,100
20230711,101700,321711255,4080,4080,4080,4080,0
20230711,101600,321711255,4080,4080,4080,4080,0
20230711,101500,321711255,4080,4075,4080,4075,120
20230711,101400,321222250,4080,4080,4080,4080,5
20230711,101300,321201850,4080,4080,4080,4080,0
20230711,101200,321201850,4080,4080,4080,4080,2244
20230711,101100,312046330,4085,4105,4105,4085,5296
20230711,101000,290316615,4110,4110,4110,4110,95
20230711,100900,289926165,4110,4110,4110,4110,902
20230711,100800,286218945,4110,4110,4110,4110,19
20230711,100700,286140855,4115,4115,4115,4115,209
20230711,100600,285280820,4120,4120,4120,4120,0
20230711,100500,285280820,4120,4120,4120,4120,0
20230711,100400,285280820,4120,4120,4120,4120,101
20230711,100300,284864700,4115,4120,4120,4115,61
20230711,100200,284613555,4120,4120,4120,4120,591
20230711,100100,282178635,4120,4120,4120,4120,0
20230711,100000,282178635,4120,4140,4140,4120,403
20230711,095900,280510345,4140,4140,4140,4140,0
20230711,095800,280510345,4140,4140,4140,4140,0
20230711,095700,280510345,4140,4120,4140,4120,2
20230711,095600,280502085,4125,4125,4125,4125,30
20230711,095500,280378335,4130,4130,4130,4130,243
20230711,095400,279374745,4145,4145,4145,4145,0
20230711,095300,279374745,4145,4145,4145,4145,20
20230711,095200,279291845,4145,4145,4145,4145,4
20230711,095100,279275265,4135,4135,4135,4135,3146
20230711,095000,266266555,4135,4135,4135,4135,0
20230711,094900,266266555,4135,4125,4135,4115,103
20230711,094800,265842145,4135,4135,4135,4135,0
20230711,094700,265842145,4135,4135,4135,4135,0
20230711,094600,265842145,4135,4135,4135,4135,1
20230711,094500,265838010,4130,4135,4135,4130,18
20230711,094400,265763655,4135,4135,4135,4135,3
20230711,094300,265751250,4135,4145,4145,4135,407
20230711,094200,264064250,4145,4145,4145,4145,2
20230711,094100,264055960,4130,4130,4130,4130,1000
20230711,094000,259925960,4150,4150,4150,4150,1
20230711,093900,259921810,4130,4150,4150,4130,516
20230711,093800,257789055,4150,4145,4150,4140,48
20230711,093700,257590205,4145,4140,4145,4140,675
20230711,093600,254792335,4145,4140,4145,4140,358
20230711,093500,253308820,4140,4140,4140,4140,1
20230711,093400,253304680,4145,4145,4145,4140,26
20230711,093300,253196915,4145,4150,4150,4135,1955
20230711,093200,245097905,4145,4145,4150,4145,97
20230711,093100,244695825,4145,4125,4150,4125,4333
20230711,093000,226800240,4125,4125,4125,4125,1
20230711,092900,226796115,4125,4125,4125,4125,250
20230711,092800,225764865,4125,4125,4125,4125,6
20230711,092700,225740115,4125,4125,4125,4125,0
20230711,092600,225740115,4125,4120,4125,4120,50
20230711,092500,225534000,4120,4120,4120,4120,155
20230711,092400,224895400,4120,4130,4130,4115,2193
20230711,092300,215868585,4135,4135,4135,4120,1183
20230711,092200,210994325,4135,4120,4135,4120,2685
20230711,092100,199921165,4120,4115,4120,4115,112
20230711,092000,199459735,4100,4095,4100,4095,617
20230711,091900,196930375,4100,4100,4100,4100,0
20230711,091800,196930375,4100,4100,4100,4100,213
20230711,091700,196057075,4100,4095,4120,4095,1659
20230711,091600,189250025,4080,4080,4080,4080,98
20230711,091500,188850185,4070,4070,4070,4070,1
20230711,091400,188846115,4070,4070,4070,4070,320
20230711,091300,187543715,4070,4055,4070,4050,2400
20230711,091200,177806525,4060,4050,4060,4050,121
20230711,091100,177316375,4050,4075,4075,4050,3261
20230711,091000,164082545,4075,4080,4080,4060,6365
20230711,090900,138145215,4110,4075,4110,4075,2576
20230711,090800,127570725,4075,4100,4100,4075,2680
20230711,090700,116625450,4105,4115,4115,4105,1196
20230711,090600,111710145,4110,4085,4110,4075,8954
20230711,090500,75051360,4085,4145,4150,4085,3292
20230711,090400,61479310,4150,4115,4195,4095,5900
20230711,090300,36915725,4125,4100,4185,4075,2932
20230711,090200,24757910,4105,4100,4200,4065,3100
20230711,090100,11972450,4060,4045,4100,4025,1118
20230711,090000,7452150,4035,4000,4035,4000,1858