KissMeData/092190/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194600,394897380,4850,4850,4850,4850,374
20230711,194500,394897380,4850,4850,4850,4850,0
20230711,194400,394897380,4850,4850,4850,4850,0
20230711,194300,394897380,4850,4850,4850,4850,0
20230711,194200,394897380,4850,4850,4850,4850,0
20230711,194100,394897380,4850,4850,4850,4850,0
20230711,194000,394897380,4850,4850,4850,4850,0
20230711,193900,394897380,4850,4850,4850,4850,0
20230711,193800,394897380,4850,4850,4850,4850,0
20230711,193700,394897380,4850,4850,4850,4850,0
20230711,193600,394897380,4850,4850,4850,4850,0
20230711,193500,394897380,4850,4850,4850,4850,0
20230711,193400,394897380,4850,4850,4850,4850,0
20230711,193300,394897380,4850,4850,4850,4850,0
20230711,193200,394897380,4850,4850,4850,4850,0
20230711,193100,394897380,4850,4850,4850,4850,0
20230711,193000,394897380,4850,4850,4850,4850,0
20230711,192900,394897380,4850,4850,4850,4850,0
20230711,192800,394897380,4850,4850,4850,4850,0
20230711,192700,394897380,4850,4850,4850,4850,0
20230711,192600,394897380,4850,4850,4850,4850,0
20230711,192500,394897380,4850,4850,4850,4850,0
20230711,192400,394897380,4850,4850,4850,4850,0
20230711,192300,394897380,4850,4850,4850,4850,0
20230711,192200,394897380,4850,4850,4850,4850,0
20230711,192100,394897380,4850,4850,4850,4850,0
20230711,192000,394897380,4850,4850,4850,4850,0
20230711,191900,394897380,4850,4850,4850,4850,0
20230711,191800,394897380,4850,4850,4850,4850,0
20230711,191700,394897380,4850,4850,4850,4850,0
20230711,191600,394897380,4850,4850,4850,4850,374
20230711,191500,394897380,4850,4850,4850,4850,0
20230711,191400,394897380,4850,4850,4850,4850,0
20230711,191300,394897380,4850,4850,4850,4850,0
20230711,191200,394897380,4850,4850,4850,4850,0
20230711,191100,394897380,4850,4850,4850,4850,0
20230711,191000,394897380,4850,4850,4850,4850,0
20230711,190900,394897380,4850,4850,4850,4850,0
20230711,190800,394897380,4850,4850,4850,4850,0
20230711,190700,394897380,4850,4850,4850,4850,0
20230711,190600,394897380,4850,4850,4850,4850,0
20230711,190500,394897380,4850,4850,4850,4850,0
20230711,190400,394897380,4850,4850,4850,4850,0
20230711,190300,394897380,4850,4850,4850,4850,0
20230711,190200,394897380,4850,4850,4850,4850,0
20230711,190100,394897380,4850,4850,4850,4850,0
20230711,190000,394897380,4850,4850,4850,4850,0
20230711,185900,394897380,4850,4850,4850,4850,0
20230711,185800,394897380,4850,4850,4850,4850,0
20230711,185700,394897380,4850,4850,4850,4850,0
20230711,185600,394897380,4850,4850,4850,4850,0
20230711,185500,394897380,4850,4850,4850,4850,0
20230711,185400,394897380,4850,4850,4850,4850,0
20230711,185300,394897380,4850,4850,4850,4850,0
20230711,185200,394897380,4850,4850,4850,4850,0
20230711,185100,394897380,4850,4850,4850,4850,0
20230711,185000,394897380,4850,4850,4850,4850,0
20230711,184900,394897380,4850,4850,4850,4850,0
20230711,184800,394897380,4850,4850,4850,4850,0
20230711,184700,394897380,4850,4850,4850,4850,0
20230711,184600,394897380,4850,4850,4850,4850,374
20230711,184500,394897380,4850,4850,4850,4850,0
20230711,184400,394897380,4850,4850,4850,4850,0
20230711,184300,394897380,4850,4850,4850,4850,0
20230711,184200,394897380,4850,4850,4850,4850,0
20230711,184100,394897380,4850,4850,4850,4850,0
20230711,184000,394897380,4850,4850,4850,4850,0
20230711,183900,394897380,4850,4850,4850,4850,0
20230711,183800,394897380,4850,4850,4850,4850,0
20230711,183700,394897380,4850,4850,4850,4850,0
20230711,183600,394897380,4850,4850,4850,4850,0
20230711,183500,394897380,4850,4850,4850,4850,0
20230711,183400,394897380,4850,4850,4850,4850,0
20230711,183300,394897380,4850,4850,4850,4850,0
20230711,183200,394897380,4850,4850,4850,4850,0
20230711,183100,394897380,4850,4850,4850,4850,0
20230711,183000,394897380,4850,4850,4850,4850,0
20230711,182900,394897380,4850,4850,4850,4850,0
20230711,182800,394897380,4850,4850,4850,4850,0
20230711,182700,394897380,4850,4850,4850,4850,0
20230711,182600,394897380,4850,4850,4850,4850,0
20230711,182500,394897380,4850,4850,4850,4850,0
20230711,182400,394897380,4850,4850,4850,4850,0
20230711,182300,394897380,4850,4850,4850,4850,0
20230711,182200,394897380,4850,4850,4850,4850,0
20230711,182100,394897380,4850,4850,4850,4850,0
20230711,182000,394897380,4850,4850,4850,4850,0
20230711,181900,394897380,4850,4850,4850,4850,0
20230711,181800,394897380,4850,4850,4850,4850,0
20230711,181700,394897380,4850,4850,4850,4850,0
20230711,181600,394897380,4850,4850,4850,4850,374
20230711,181500,394897380,4850,4850,4850,4850,0
20230711,181400,394897380,4850,4850,4850,4850,0
20230711,181300,394897380,4850,4850,4850,4850,0
20230711,181200,394897380,4850,4850,4850,4850,0
20230711,181100,394897380,4850,4850,4850,4850,0
20230711,181000,394897380,4850,4850,4850,4850,0
20230711,180900,394897380,4850,4850,4850,4850,0
20230711,180800,394897380,4850,4850,4850,4850,0
20230711,180700,394897380,4850,4850,4850,4850,0
20230711,180600,394897380,4850,4850,4850,4850,0
20230711,180500,394897380,4850,4850,4850,4850,0
20230711,180400,394897380,4850,4850,4850,4850,0
20230711,180300,394897380,4850,4850,4850,4850,0
20230711,180200,394897380,4850,4850,4850,4850,0
20230711,180100,394897380,4850,4850,4850,4850,0
20230711,180000,394897380,4850,4850,4850,4850,0
20230711,175900,394897380,4850,4850,4850,4850,0
20230711,175800,394897380,4850,4850,4850,4850,0
20230711,175700,394897380,4850,4850,4850,4850,0
20230711,175600,394897380,4850,4850,4850,4850,0
20230711,175500,394897380,4850,4850,4850,4850,0
20230711,175400,394897380,4850,4850,4850,4850,0
20230711,175300,394897380,4850,4850,4850,4850,0
20230711,175200,394897380,4850,4850,4850,4850,0
20230711,175100,394897380,4850,4850,4850,4850,0
20230711,175000,394897380,4850,4850,4850,4850,0
20230711,174900,394897380,4850,4850,4850,4850,0
20230711,174800,394897380,4850,4850,4850,4850,0
20230711,174700,394897380,4850,4850,4850,4850,0
20230711,174600,394897380,4850,4850,4850,4850,374
20230711,174500,394897380,4850,4850,4850,4850,0
20230711,174400,394897380,4850,4850,4850,4850,0
20230711,174300,394897380,4850,4850,4850,4850,0
20230711,174200,394897380,4850,4850,4850,4850,0
20230711,174100,394897380,4850,4850,4850,4850,0
20230711,174000,394897380,4850,4850,4850,4850,0
20230711,173900,394897380,4850,4850,4850,4850,0
20230711,173800,394897380,4850,4850,4850,4850,0
20230711,173700,394897380,4850,4850,4850,4850,0
20230711,173600,394897380,4850,4850,4850,4850,0
20230711,173500,394897380,4850,4850,4850,4850,0
20230711,173400,394897380,4850,4850,4850,4850,0
20230711,173300,394897380,4850,4850,4850,4850,0
20230711,173200,394897380,4850,4850,4850,4850,0
20230711,173100,394897380,4850,4850,4850,4850,0
20230711,173000,394897380,4850,4850,4850,4850,0
20230711,172900,394897380,4850,4850,4850,4850,0
20230711,172800,394897380,4850,4850,4850,4850,0
20230711,172700,394897380,4850,4850,4850,4850,0
20230711,172600,394897380,4850,4850,4850,4850,0
20230711,172500,394897380,4850,4850,4850,4850,0
20230711,172400,394897380,4850,4850,4850,4850,0
20230711,172300,394897380,4850,4850,4850,4850,0
20230711,172200,394897380,4850,4850,4850,4850,0
20230711,172100,394897380,4850,4850,4850,4850,0
20230711,172000,394897380,4850,4850,4850,4850,0
20230711,171900,394897380,4850,4850,4850,4850,0
20230711,171800,394897380,4850,4850,4850,4850,0
20230711,171700,394897380,4850,4850,4850,4850,0
20230711,171600,394897380,4850,4850,4850,4850,374
20230711,171500,394897380,4850,4850,4850,4850,0
20230711,171400,394897380,4850,4850,4850,4850,0
20230711,171300,394897380,4850,4850,4850,4850,0
20230711,171200,394897380,4850,4850,4850,4850,0
20230711,171100,394897380,4850,4850,4850,4850,0
20230711,171000,394897380,4850,4850,4850,4850,0
20230711,170900,394897380,4850,4850,4850,4850,0
20230711,170800,394897380,4850,4850,4850,4850,0
20230711,170700,394897380,4850,4850,4850,4850,0
20230711,170600,394897380,4850,4850,4850,4850,0
20230711,170500,394897380,4850,4850,4850,4850,0
20230711,170400,394897380,4850,4850,4850,4850,0
20230711,170300,394897380,4850,4850,4850,4850,0
20230711,170200,394897380,4850,4850,4850,4850,0
20230711,170100,394897380,4850,4850,4850,4850,0
20230711,170000,394897380,4850,4850,4850,4850,0
20230711,165900,394897380,4850,4850,4850,4850,0
20230711,165800,394897380,4850,4850,4850,4850,0
20230711,165700,394897380,4850,4850,4850,4850,0
20230711,165600,394897380,4850,4850,4850,4850,0
20230711,165500,394897380,4850,4850,4850,4850,0
20230711,165400,394897380,4850,4850,4850,4850,0
20230711,165300,394897380,4850,4850,4850,4850,0
20230711,165200,394897380,4850,4850,4850,4850,0
20230711,165100,394897380,4850,4850,4850,4850,0
20230711,165000,394897380,4850,4850,4850,4850,0
20230711,164900,394897380,4850,4850,4850,4850,0
20230711,164800,394897380,4850,4850,4850,4850,0
20230711,164700,394897380,4850,4850,4850,4850,0
20230711,164600,394897380,4850,4850,4850,4850,374
20230711,164500,394897380,4850,4850,4850,4850,0
20230711,164400,394897380,4850,4850,4850,4850,0
20230711,164300,394897380,4850,4850,4850,4850,0
20230711,164200,394897380,4850,4850,4850,4850,0
20230711,164100,394897380,4850,4850,4850,4850,0
20230711,164000,394897380,4850,4850,4850,4850,0
20230711,163900,394897380,4850,4850,4850,4850,0
20230711,163800,394897380,4850,4850,4850,4850,0
20230711,163700,394897380,4850,4850,4850,4850,0
20230711,163600,394897380,4850,4850,4850,4850,0
20230711,163500,394897380,4850,4850,4850,4850,0
20230711,163400,394897380,4850,4850,4850,4850,0
20230711,163300,394897380,4850,4850,4850,4850,0
20230711,163200,394897380,4850,4850,4850,4850,0
20230711,163100,394897380,4850,4850,4850,4850,0
20230711,163000,394897380,4850,4850,4850,4850,0
20230711,162900,394897380,4850,4850,4850,4850,0
20230711,162800,394897380,4850,4850,4850,4850,0
20230711,162700,394897380,4850,4850,4850,4850,0
20230711,162600,394897380,4850,4850,4850,4850,0
20230711,162500,394897380,4850,4850,4850,4850,0
20230711,162400,394897380,4850,4850,4850,4850,0
20230711,162300,394897380,4850,4850,4850,4850,0
20230711,162200,394897380,4850,4850,4850,4850,0
20230711,162100,394897380,4850,4850,4850,4850,0
20230711,162000,394897380,4850,4850,4850,4850,0
20230711,161900,394897380,4850,4850,4850,4850,0
20230711,161800,394897380,4850,4850,4850,4850,0
20230711,161700,394897380,4850,4850,4850,4850,0
20230711,161600,394897380,4850,4850,4850,4850,374
20230711,161500,394897380,4850,4850,4850,4850,0
20230711,161400,394897380,4850,4850,4850,4850,0
20230711,161300,394897380,4850,4850,4850,4850,0
20230711,161200,394897380,4850,4850,4850,4850,0
20230711,161100,394897380,4850,4850,4850,4850,0
20230711,161000,394897380,4850,4850,4850,4850,0
20230711,160900,394897380,4850,4850,4850,4850,0
20230711,160800,394897380,4850,4850,4850,4850,0
20230711,160700,394897380,4850,4850,4850,4850,0
20230711,160600,394897380,4850,4850,4850,4850,0
20230711,160500,394897380,4850,4850,4850,4850,0
20230711,160400,394897380,4850,4850,4850,4850,0
20230711,160300,394897380,4850,4850,4850,4850,0
20230711,160200,394897380,4850,4850,4850,4850,0
20230711,160100,394897380,4850,4850,4850,4850,0
20230711,160000,394897380,4850,4850,4850,4850,0
20230711,155900,394897380,4850,4850,4850,4850,0
20230711,155800,394897380,4850,4850,4850,4850,0
20230711,155700,394897380,4850,4850,4850,4850,0
20230711,155600,394897380,4850,4850,4850,4850,0
20230711,155500,394897380,4850,4850,4850,4850,0
20230711,155400,394897380,4850,4850,4850,4850,0
20230711,155300,394897380,4850,4850,4850,4850,0
20230711,155200,394897380,4850,4850,4850,4850,0
20230711,155100,394897380,4850,4850,4850,4850,0
20230711,155000,394897380,4850,4850,4850,4850,0
20230711,154900,394897380,4850,4850,4850,4850,0
20230711,154800,394897380,4850,4850,4850,4850,0
20230711,154700,394897380,4850,4850,4850,4850,0
20230711,154600,394897380,4850,4850,4850,4850,374
20230711,154500,394897380,4850,4850,4850,4850,0
20230711,154400,394897380,4850,4850,4850,4850,0
20230711,154300,394897380,4850,4850,4850,4850,0
20230711,154200,394897380,4850,4850,4850,4850,0
20230711,154100,394897380,4850,4850,4850,4850,0
20230711,154000,394897380,4850,4850,4850,4850,0
20230711,153900,394897380,4850,4850,4850,4850,0
20230711,153800,394897380,4850,4850,4850,4850,0
20230711,153700,394897380,4850,4850,4850,4850,0
20230711,153600,394897380,4850,4850,4850,4850,0
20230711,153500,394897380,4850,4850,4850,4850,0
20230711,153400,394897380,4850,4850,4850,4850,0
20230711,153300,394897380,4850,4850,4850,4850,0
20230711,153200,394897380,4850,4850,4850,4850,0
20230711,153100,394897380,4850,4850,4850,4850,0
20230711,153000,394897380,4850,4850,4850,4850,374
20230711,152900,393083480,4850,4850,4850,4850,0
20230711,152800,393083480,4850,4850,4850,4850,0
20230711,152700,393083480,4850,4850,4850,4850,0
20230711,152600,393083480,4850,4850,4850,4850,0
20230711,152500,393083480,4850,4850,4850,4850,0
20230711,152400,393083480,4850,4850,4850,4850,0
20230711,152300,393083480,4850,4850,4850,4850,0
20230711,152200,393083480,4850,4850,4850,4850,0
20230711,152100,393083480,4850,4850,4850,4850,0
20230711,152000,393083480,4850,4850,4850,4850,0
20230711,151900,393083480,4850,4850,4850,4850,250
20230711,151800,391870980,4850,4850,4850,4850,0
20230711,151700,391870980,4850,4850,4850,4850,0
20230711,151600,391870980,4850,4850,4850,4850,2
20230711,151500,391861280,4850,4850,4860,4850,11
20230711,151400,391807920,4860,4855,4860,4855,161
20230711,151300,391026240,4855,4850,4855,4850,15
20230711,151200,390953440,4855,4845,4855,4845,380
20230711,151100,389110865,4845,4845,4845,4845,23
20230711,151000,388999430,4845,4845,4845,4845,42
20230711,150900,388795940,4845,4835,4845,4835,146
20230711,150800,388088600,4845,4845,4845,4845,501
20230711,150700,385661255,4845,4845,4845,4845,0
20230711,150600,385661255,4845,4845,4845,4845,0
20230711,150500,385661255,4845,4845,4845,4845,16
20230711,150400,385583735,4845,4840,4845,4840,301
20230711,150300,384125400,4835,4830,4835,4830,5
20230711,150200,384101245,4830,4830,4840,4830,12
20230711,150100,384043210,4840,4840,4840,4840,0
20230711,150000,384043210,4840,4830,4845,4825,338
20230711,145900,382407695,4835,4830,4835,4830,10
20230711,145800,382359355,4835,4830,4835,4830,5
20230711,145700,382335185,4830,4830,4830,4830,0
20230711,145600,382335185,4830,4825,4830,4825,30
20230711,145500,382190420,4810,4810,4810,4810,0
20230711,145400,382190420,4810,4810,4810,4810,0
20230711,145300,382190420,4810,4810,4810,4810,8
20230711,145200,382151940,4815,4820,4820,4815,25
20230711,145100,382031560,4820,4820,4830,4820,46
20230711,145000,381809690,4825,4810,4825,4810,292
20230711,144900,380405140,4810,4810,4810,4810,0
20230711,144800,380405140,4810,4810,4810,4810,0
20230711,144700,380405140,4810,4810,4810,4810,0
20230711,144600,380405140,4810,4810,4810,4805,95
20230711,144500,379948405,4815,4825,4825,4815,39
20230711,144400,379760480,4830,4830,4830,4830,0
20230711,144300,379760480,4830,4830,4830,4830,2
20230711,144200,379750820,4825,4825,4825,4825,34
20230711,144100,379586770,4785,4785,4785,4785,0
20230711,144000,379586770,4785,4785,4785,4785,0
20230711,143900,379586770,4785,4805,4805,4785,833
20230711,143800,375594055,4840,4840,4840,4840,10
20230711,143700,375545655,4830,4820,4830,4820,17
20230711,143600,375463650,4830,4810,4830,4810,25
20230711,143500,375343125,4840,4815,4840,4815,296
20230711,143400,373917760,4795,4810,4810,4795,118
20230711,143300,373350195,4790,4790,4790,4790,0
20230711,143200,373350195,4790,4790,4790,4790,0
20230711,143100,373350195,4790,4790,4790,4790,0
20230711,143000,373350195,4790,4790,4790,4790,112
20230711,142900,372813715,4810,4810,4810,4810,1
20230711,142800,372808905,4765,4800,4800,4765,833
20230711,142700,368820875,4805,4805,4805,4805,4
20230711,142600,368801655,4800,4800,4800,4800,1
20230711,142500,368796855,4800,4800,4800,4800,1
20230711,142400,368792055,4805,4805,4805,4805,1
20230711,142300,368787250,4805,4800,4805,4800,971
20230711,142200,364123665,4795,4775,4795,4775,17
20230711,142100,364042395,4770,4770,4770,4770,0
20230711,142000,364042395,4770,4770,4770,4770,50
20230711,141900,363803895,4770,4770,4770,4770,50
20230711,141800,363565395,4770,4770,4770,4770,0
20230711,141700,363565395,4770,4785,4805,4755,1911
20230711,141600,354435315,4780,4770,4780,4770,10603
20230711,141500,303853750,4770,4770,4770,4770,31
20230711,141400,303705880,4770,4770,4770,4770,45
20230711,141300,303491230,4770,4770,4770,4770,45
20230711,141200,303276580,4770,4770,4770,4770,20
20230711,141100,303181180,4770,4770,4770,4770,26
20230711,141000,303057160,4770,4780,4780,4770,7
20230711,140900,303023750,4780,4780,4780,4780,0
20230711,140800,303023750,4780,4780,4780,4780,0
20230711,140700,303023750,4780,4780,4780,4780,0
20230711,140600,303023750,4780,4775,4780,4760,853
20230711,140500,298961665,4780,4780,4780,4780,0
20230711,140400,298961665,4780,4780,4780,4780,0
20230711,140300,298961665,4780,4780,4780,4780,21
20230711,140200,298861285,4780,4780,4780,4780,1
20230711,140100,298856505,4780,4780,4780,4780,1
20230711,140000,298851725,4760,4760,4760,4760,0
20230711,135900,298851725,4760,4775,4775,4760,510
20230711,135800,296417225,4760,4755,4760,4755,123
20230711,135700,295832280,4755,4755,4755,4755,0
20230711,135600,295832280,4755,4755,4755,4755,0
20230711,135500,295832280,4755,4770,4770,4755,833
20230711,135400,291865360,4775,4775,4775,4775,457
20230711,135300,289683185,4775,4775,4775,4775,2
20230711,135200,289673635,4775,4775,4775,4775,1
20230711,135100,289668860,4775,4775,4775,4775,0
20230711,135000,289668860,4775,4775,4775,4775,2
20230711,134900,289659310,4765,4765,4765,4765,0
20230711,134800,289659310,4765,4765,4765,4765,0
20230711,134700,289659310,4765,4765,4765,4765,273
20230711,134600,288358465,4760,4755,4760,4750,2923
20230711,134500,274459455,4760,4760,4760,4760,1
20230711,134400,274454695,4760,4760,4760,4755,838
20230711,134300,270466240,4765,4765,4765,4765,0
20230711,134200,270466240,4765,4765,4765,4765,1
20230711,134100,270461475,4765,4770,4770,4765,1389
20230711,134000,263837970,4775,4780,4780,4775,109
20230711,133900,263316975,4780,4775,4780,4770,12
20230711,133800,263259675,4780,4780,4780,4780,1
20230711,133700,263254895,4780,4780,4780,4780,2
20230711,133600,263245335,4780,4780,4780,4780,61
20230711,133500,262953755,4780,4780,4780,4780,15
20230711,133400,262882055,4770,4770,4770,4770,0
20230711,133300,262882055,4770,4780,4780,4770,833
20230711,133200,258905020,4780,4780,4780,4780,17
20230711,133100,258823760,4785,4785,4785,4785,0
20230711,133000,258823760,4785,4785,4785,4785,0
20230711,132900,258823760,4785,4785,4785,4785,10
20230711,132800,258775910,4780,4780,4780,4780,0
20230711,132700,258775910,4780,4780,4780,4780,0
20230711,132600,258775910,4780,4780,4780,4780,0
20230711,132500,258775910,4780,4780,4780,4780,0
20230711,132400,258775910,4780,4780,4780,4780,0
20230711,132300,258775910,4780,4780,4780,4780,0
20230711,132200,258775910,4780,4780,4780,4775,838
20230711,132100,254772430,4785,4785,4785,4785,115
20230711,132000,254222155,4785,4785,4785,4785,0
20230711,131900,254222155,4785,4785,4785,4785,0
20230711,131800,254222155,4785,4785,4785,4785,1
20230711,131700,254217370,4785,4785,4785,4785,1
20230711,131600,254212585,4785,4785,4785,4785,41
20230711,131500,254016400,4785,4785,4785,4785,0
20230711,131400,254016400,4785,4785,4785,4785,0
20230711,131300,254016400,4785,4795,4795,4785,33
20230711,131200,253858480,4775,4775,4775,4775,0
20230711,131100,253858480,4775,4785,4785,4775,848
20230711,131000,249806630,4785,4810,4810,4780,5433
20230711,130900,223723340,4810,4810,4810,4810,8
20230711,130800,223684860,4810,4810,4810,4810,215
20230711,130700,222650710,4815,4815,4815,4815,0
20230711,130600,222650710,4815,4815,4815,4815,0
20230711,130500,222650710,4815,4815,4815,4815,1222
20230711,130400,216766780,4815,4815,4815,4815,34
20230711,130300,216603070,4815,4815,4815,4810,439
20230711,130200,214490630,4815,4815,4815,4815,0
20230711,130100,214490630,4815,4815,4815,4815,0
20230711,130000,214490630,4815,4815,4815,4810,882
20230711,125900,210248045,4815,4815,4815,4815,53
20230711,125800,209992850,4810,4830,4830,4810,596
20230711,125700,207123055,4815,4815,4815,4815,1737
20230711,125600,198759400,4820,4820,4820,4820,5
20230711,125500,198735300,4815,4815,4815,4815,5
20230711,125400,198711225,4815,4815,4815,4815,305
20230711,125300,197242650,4815,4815,4815,4815,4
20230711,125200,197223390,4815,4815,4815,4815,0
20230711,125100,197223390,4815,4815,4815,4815,4
20230711,125000,197204130,4820,4815,4820,4815,138
20230711,124900,196539655,4815,4815,4815,4815,838
20230711,124800,192504685,4815,4815,4815,4815,0
20230711,124700,192504685,4815,4815,4815,4815,0
20230711,124600,192504685,4815,4815,4815,4815,0
20230711,124500,192504685,4815,4815,4815,4815,1
20230711,124400,192499870,4820,4820,4820,4820,0
20230711,124300,192499870,4820,4820,4820,4820,0
20230711,124200,192499870,4820,4815,4820,4815,1466
20230711,124100,185441070,4815,4815,4820,4815,54
20230711,124000,185180805,4820,4820,4820,4820,307
20230711,123900,183701065,4830,4820,4830,4820,32
20230711,123800,183546805,4820,4825,4825,4820,835
20230711,123700,179521600,4830,4830,4830,4830,0
20230711,123600,179521600,4830,4830,4830,4830,900
20230711,123500,175174600,4815,4815,4815,4815,0
20230711,123400,175174600,4815,4825,4825,4815,418
20230711,123300,173161755,4820,4820,4820,4820,0
20230711,123200,173161755,4820,4825,4825,4820,6
20230711,123100,173132815,4830,4830,4830,4830,0
20230711,123000,173132815,4830,4830,4830,4830,0
20230711,122900,173132815,4830,4830,4830,4830,0
20230711,122800,173132815,4830,4830,4830,4830,0
20230711,122700,173132815,4830,4830,4830,4815,843
20230711,122600,169070740,4835,4835,4835,4835,50
20230711,122500,168828990,4835,4835,4835,4835,61
20230711,122400,168534055,4835,4830,4835,4830,100
20230711,122300,168051030,4830,4830,4830,4830,0
20230711,122200,168051030,4830,4830,4830,4830,0
20230711,122100,168051030,4830,4830,4830,4830,0
20230711,122000,168051030,4830,4830,4830,4830,0
20230711,121900,168051030,4830,4830,4830,4830,80
20230711,121800,167664630,4830,4830,4830,4830,0
20230711,121700,167664630,4830,4830,4830,4830,0
20230711,121600,167664630,4830,4840,4840,4830,833
20230711,121500,163641140,4845,4845,4845,4845,6
20230711,121400,163612070,4840,4840,4840,4840,0
20230711,121300,163612070,4840,4840,4840,4840,0
20230711,121200,163612070,4840,4840,4840,4840,0
20230711,121100,163612070,4840,4840,4840,4840,0
20230711,121000,163612070,4840,4840,4840,4840,0
20230711,120900,163612070,4840,4840,4840,4840,1
20230711,120800,163607230,4840,4820,4840,4820,1332
20230711,120700,157170660,4815,4815,4815,4815,0
20230711,120600,157170660,4815,4815,4815,4815,0
20230711,120500,157170660,4815,4830,4830,4815,833
20230711,120400,153156830,4835,4835,4835,4835,415
20230711,120300,151150305,4835,4835,4835,4835,0
20230711,120200,151150305,4835,4835,4835,4835,3
20230711,120100,151135800,4835,4835,4835,4835,0
20230711,120000,151135800,4835,4835,4835,4835,0
20230711,115900,151135800,4835,4835,4835,4835,413
20230711,115800,149138945,4835,4835,4835,4835,0
20230711,115700,149138945,4835,4835,4835,4835,0
20230711,115600,149138945,4835,4830,4835,4830,12
20230711,115500,149080930,4830,4830,4830,4830,0
20230711,115400,149080930,4830,4830,4830,4815,1288
20230711,115300,142869600,4830,4830,4830,4830,0
20230711,115200,142869600,4830,4830,4830,4830,0
20230711,115100,142869600,4830,4830,4830,4830,0
20230711,115000,142869600,4830,4830,4830,4830,0
20230711,114900,142869600,4830,4830,4830,4830,0
20230711,114800,142869600,4830,4830,4830,4830,0
20230711,114700,142869600,4830,4830,4830,4830,0
20230711,114600,142869600,4830,4830,4830,4830,0
20230711,114500,142869600,4830,4830,4830,4830,0
20230711,114400,142869600,4830,4830,4830,4830,0
20230711,114300,142869600,4830,4825,4830,4815,1289
20230711,114200,136650670,4825,4825,4825,4825,498
20230711,114100,134247820,4825,4825,4825,4825,0
20230711,114000,134247820,4825,4825,4825,4825,0
20230711,113900,134247820,4825,4830,4830,4825,5
20230711,113800,134223690,4830,4830,4830,4830,0
20230711,113700,134223690,4830,4830,4830,4830,0
20230711,113600,134223690,4830,4830,4830,4825,463
20230711,113500,131987435,4835,4835,4835,4835,1
20230711,113400,131982600,4835,4835,4835,4835,37
20230711,113300,131803705,4825,4825,4825,4825,0
20230711,113200,131803705,4825,4835,4835,4825,833
20230711,113100,127781255,4840,4840,4840,4840,0
20230711,113000,127781255,4840,4840,4840,4840,0
20230711,112900,127781255,4840,4840,4840,4840,0
20230711,112800,127781255,4840,4840,4840,4840,0
20230711,112700,127781255,4840,4840,4840,4840,0
20230711,112600,127781255,4840,4835,4840,4835,173
20230711,112500,126944795,4830,4820,4830,4820,685
20230711,112400,123638245,4815,4815,4815,4815,0
20230711,112300,123638245,4815,4815,4815,4815,0
20230711,112200,123638245,4815,4815,4815,4815,66
20230711,112100,123320455,4810,4830,4830,4810,836
20230711,112000,119287815,4830,4830,4830,4825,105
20230711,111900,118780680,4830,4830,4830,4830,0
20230711,111800,118780680,4830,4830,4830,4830,0
20230711,111700,118780680,4830,4830,4830,4830,0
20230711,111600,118780680,4830,4830,4830,4830,456
20230711,111500,116578200,4815,4815,4815,4815,0
20230711,111400,116578200,4815,4815,4815,4815,1
20230711,111300,116573385,4815,4815,4815,4815,60
20230711,111200,116284485,4810,4810,4810,4810,0
20230711,111100,116284485,4810,4810,4810,4810,0
20230711,111000,116284485,4810,4815,4815,4810,958
20230711,110900,111674015,4825,4825,4825,4825,3
20230711,110800,111659540,4830,4830,4830,4830,100
20230711,110700,111176540,4825,4825,4825,4825,0
20230711,110600,111176540,4825,4825,4825,4825,0
20230711,110500,111176540,4825,4810,4825,4810,956
20230711,110400,106571340,4825,4825,4825,4825,0
20230711,110300,106571340,4825,4825,4825,4825,456
20230711,110200,104371140,4810,4810,4810,4810,20
20230711,110100,104274940,4810,4810,4810,4810,0
20230711,110000,104274940,4810,4810,4810,4810,0
20230711,105900,104274940,4810,4810,4810,4810,834
20230711,105800,100263400,4810,4820,4820,4810,200
20230711,105700,99301340,4810,4810,4810,4810,0
20230711,105600,99301340,4810,4810,4810,4810,0
20230711,105500,99301340,4810,4810,4810,4810,1
20230711,105400,99296530,4830,4830,4830,4830,0
20230711,105300,99296530,4830,4830,4830,4830,0
20230711,105200,99296530,4830,4830,4830,4830,100
20230711,105100,98813530,4830,4830,4830,4830,0
20230711,105000,98813530,4830,4830,4830,4830,0
20230711,104900,98813530,4830,4830,4830,4830,2
20230711,104800,98803870,4810,4815,4830,4810,1289
20230711,104700,92593665,4810,4810,4810,4810,14
20230711,104600,92526325,4810,4810,4810,4810,0
20230711,104500,92526325,4810,4810,4810,4810,0
20230711,104400,92526325,4810,4810,4810,4810,0
20230711,104300,92526325,4810,4810,4810,4810,0
20230711,104200,92526325,4810,4810,4810,4810,0
20230711,104100,92526325,4810,4810,4810,4810,0
20230711,104000,92526325,4810,4810,4810,4810,0
20230711,103900,92526325,4810,4815,4815,4810,800
20230711,103800,88675335,4810,4810,4810,4810,0
20230711,103700,88675335,4810,4825,4825,4810,834
20230711,103600,84652560,4825,4825,4825,4825,134
20230711,103500,84006010,4825,4825,4825,4825,540
20230711,103400,81400510,4825,4825,4825,4825,0
20230711,103300,81400510,4825,4825,4825,4825,0
20230711,103200,81400510,4825,4825,4825,4825,0
20230711,103100,81400510,4825,4825,4825,4825,0
20230711,103000,81400510,4825,4825,4825,4825,6
20230711,102900,81371560,4810,4810,4810,4810,0
20230711,102800,81371560,4810,4810,4810,4810,0
20230711,102700,81371560,4810,4810,4810,4810,0
20230711,102600,81371560,4810,4845,4845,4810,934
20230711,102500,76872900,4845,4845,4845,4845,0
20230711,102400,76872900,4845,4845,4845,4845,0
20230711,102300,76872900,4845,4845,4845,4845,0
20230711,102200,76872900,4845,4845,4845,4845,0
20230711,102100,76872900,4845,4840,4845,4840,12
20230711,102000,76814815,4845,4845,4845,4845,0
20230711,101900,76814815,4845,4845,4845,4845,0
20230711,101800,76814815,4845,4845,4845,4845,0
20230711,101700,76814815,4845,4845,4845,4845,0
20230711,101600,76814815,4845,4845,4845,4845,0
20230711,101500,76814815,4845,4835,4845,4810,839
20230711,101400,72770940,4875,4875,4875,4875,0
20230711,101300,72770940,4875,4875,4875,4875,0
20230711,101200,72770940,4875,4875,4875,4875,1
20230711,101100,72766065,4825,4825,4825,4825,0
20230711,101000,72766065,4825,4825,4825,4825,0
20230711,100900,72766065,4825,4850,4850,4825,217
20230711,100800,71717170,4850,4850,4850,4850,0
20230711,100700,71717170,4850,4850,4850,4850,10
20230711,100600,71668670,4850,4850,4850,4850,0
20230711,100500,71668670,4850,4850,4850,4850,0
20230711,100400,71668670,4850,4855,4855,4850,844
20230711,100300,67575225,4850,4850,4850,4850,0
20230711,100200,67575225,4850,4860,4860,4850,1000
20230711,100100,62723035,4885,4885,4885,4885,1
20230711,100000,62718150,4885,4885,4885,4885,6
20230711,095900,62688840,4885,4885,4885,4885,0
20230711,095800,62688840,4885,4885,4885,4885,0
20230711,095700,62688840,4885,4885,4885,4885,0
20230711,095600,62688840,4885,4885,4885,4885,0
20230711,095500,62688840,4885,4885,4885,4885,17
20230711,095400,62605795,4855,4855,4855,4855,3
20230711,095300,62591230,4855,4885,4885,4855,834
20230711,095200,58530485,4890,4890,4890,4890,0
20230711,095100,58530485,4890,4890,4890,4890,0
20230711,095000,58530485,4890,4890,4890,4890,0
20230711,094900,58530485,4890,4890,4890,4890,666
20230711,094800,55273745,4890,4890,4890,4890,53
20230711,094700,55014575,4890,4890,4890,4890,12
20230711,094600,54955895,4870,4870,4870,4870,1
20230711,094500,54951025,4870,4870,4870,4870,151
20230711,094400,54215655,4890,4890,4890,4890,0
20230711,094300,54215655,4890,4890,4890,4890,100
20230711,094200,53726655,4870,4880,4880,4870,834
20230711,094100,49660865,4890,4890,4890,4890,34
20230711,094000,49494605,4880,4880,4880,4880,0
20230711,093900,49494605,4880,4880,4880,4880,0
20230711,093800,49494605,4880,4880,4880,4880,0
20230711,093700,49494605,4880,4880,4880,4880,0
20230711,093600,49494605,4880,4870,4880,4870,850
20230711,093500,45350605,4880,4880,4880,4880,1
20230711,093400,45345725,4880,4880,4880,4880,23
20230711,093300,45233485,4880,4880,4880,4880,9
20230711,093200,45189565,4885,4885,4885,4885,0
20230711,093100,45189565,4885,4860,4885,4855,835
20230711,093000,41135325,4890,4890,4890,4890,0
20230711,092900,41135325,4890,4890,4890,4890,0
20230711,092800,41135325,4890,4890,4890,4890,0
20230711,092700,41135325,4890,4890,4890,4890,0
20230711,092600,41135325,4890,4890,4890,4890,168
20230711,092500,40313805,4885,4885,4885,4885,0
20230711,092400,40313805,4885,4885,4885,4885,0
20230711,092300,40313805,4885,4885,4885,4885,0
20230711,092200,40313805,4885,4885,4885,4885,0
20230711,092100,40313805,4885,4885,4885,4885,0
20230711,092000,40313805,4885,4885,4885,4855,2034
20230711,091900,30403335,4885,4885,4885,4885,0
20230711,091800,30403335,4885,4885,4885,4885,1
20230711,091700,30398450,4885,4885,4885,4885,17
20230711,091600,30315405,4885,4885,4885,4885,0
20230711,091500,30315405,4885,4885,4885,4885,11
20230711,091400,30261670,4865,4865,4865,4865,0
20230711,091300,30261670,4865,4865,4865,4865,0
20230711,091200,30261670,4865,4880,4880,4865,127
20230711,091100,29643395,4880,4860,4885,4860,58
20230711,091000,29360250,4890,4850,4890,4850,135
20230711,090900,28704520,4850,4850,4850,4850,25
20230711,090800,28583270,4890,4890,4890,4890,0
20230711,090700,28583270,4890,4855,4890,4855,56
20230711,090600,28310935,4850,4855,4855,4850,31
20230711,090500,28160435,4860,4865,4895,4860,109
20230711,090400,27630615,4865,4865,4895,4845,619
20230711,090300,24611885,4840,4835,4840,4835,27
20230711,090200,24481335,4825,4840,4845,4825,847
20230711,090100,20382570,4845,4860,4885,4825,695
20230711,090000,17003320,4850,4800,4850,4800,3542