KissMeData/093380/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194800,162581050,4265,4265,4265,4265,2606
20230711,194700,162581050,4265,4265,4265,4265,0
20230711,194600,162581050,4265,4265,4265,4265,0
20230711,194500,162581050,4265,4265,4265,4265,0
20230711,194400,162581050,4265,4265,4265,4265,0
20230711,194300,162581050,4265,4265,4265,4265,0
20230711,194200,162581050,4265,4265,4265,4265,0
20230711,194100,162581050,4265,4265,4265,4265,0
20230711,194000,162581050,4265,4265,4265,4265,0
20230711,193900,162581050,4265,4265,4265,4265,0
20230711,193800,162581050,4265,4265,4265,4265,0
20230711,193700,162581050,4265,4265,4265,4265,0
20230711,193600,162581050,4265,4265,4265,4265,0
20230711,193500,162581050,4265,4265,4265,4265,0
20230711,193400,162581050,4265,4265,4265,4265,0
20230711,193300,162581050,4265,4265,4265,4265,0
20230711,193200,162581050,4265,4265,4265,4265,0
20230711,193100,162581050,4265,4265,4265,4265,0
20230711,193000,162581050,4265,4265,4265,4265,0
20230711,192900,162581050,4265,4265,4265,4265,0
20230711,192800,162581050,4265,4265,4265,4265,0
20230711,192700,162581050,4265,4265,4265,4265,0
20230711,192600,162581050,4265,4265,4265,4265,0
20230711,192500,162581050,4265,4265,4265,4265,0
20230711,192400,162581050,4265,4265,4265,4265,0
20230711,192300,162581050,4265,4265,4265,4265,0
20230711,192200,162581050,4265,4265,4265,4265,0
20230711,192100,162581050,4265,4265,4265,4265,0
20230711,192000,162581050,4265,4265,4265,4265,0
20230711,191900,162581050,4265,4265,4265,4265,0
20230711,191800,162581050,4265,4265,4265,4265,2606
20230711,191700,162581050,4265,4265,4265,4265,0
20230711,191600,162581050,4265,4265,4265,4265,0
20230711,191500,162581050,4265,4265,4265,4265,0
20230711,191400,162581050,4265,4265,4265,4265,0
20230711,191300,162581050,4265,4265,4265,4265,0
20230711,191200,162581050,4265,4265,4265,4265,0
20230711,191100,162581050,4265,4265,4265,4265,0
20230711,191000,162581050,4265,4265,4265,4265,0
20230711,190900,162581050,4265,4265,4265,4265,0
20230711,190800,162581050,4265,4265,4265,4265,0
20230711,190700,162581050,4265,4265,4265,4265,0
20230711,190600,162581050,4265,4265,4265,4265,0
20230711,190500,162581050,4265,4265,4265,4265,0
20230711,190400,162581050,4265,4265,4265,4265,0
20230711,190300,162581050,4265,4265,4265,4265,0
20230711,190200,162581050,4265,4265,4265,4265,0
20230711,190100,162581050,4265,4265,4265,4265,0
20230711,190000,162581050,4265,4265,4265,4265,0
20230711,185900,162581050,4265,4265,4265,4265,0
20230711,185800,162581050,4265,4265,4265,4265,0
20230711,185700,162581050,4265,4265,4265,4265,0
20230711,185600,162581050,4265,4265,4265,4265,0
20230711,185500,162581050,4265,4265,4265,4265,0
20230711,185400,162581050,4265,4265,4265,4265,0
20230711,185300,162581050,4265,4265,4265,4265,0
20230711,185200,162581050,4265,4265,4265,4265,0
20230711,185100,162581050,4265,4265,4265,4265,0
20230711,185000,162581050,4265,4265,4265,4265,0
20230711,184900,162581050,4265,4265,4265,4265,0
20230711,184800,162581050,4265,4265,4265,4265,2606
20230711,184700,162581050,4265,4265,4265,4265,0
20230711,184600,162581050,4265,4265,4265,4265,0
20230711,184500,162581050,4265,4265,4265,4265,0
20230711,184400,162581050,4265,4265,4265,4265,0
20230711,184300,162581050,4265,4265,4265,4265,0
20230711,184200,162581050,4265,4265,4265,4265,0
20230711,184100,162581050,4265,4265,4265,4265,0
20230711,184000,162581050,4265,4265,4265,4265,0
20230711,183900,162581050,4265,4265,4265,4265,0
20230711,183800,162581050,4265,4265,4265,4265,0
20230711,183700,162581050,4265,4265,4265,4265,0
20230711,183600,162581050,4265,4265,4265,4265,0
20230711,183500,162581050,4265,4265,4265,4265,0
20230711,183400,162581050,4265,4265,4265,4265,0
20230711,183300,162581050,4265,4265,4265,4265,0
20230711,183200,162581050,4265,4265,4265,4265,0
20230711,183100,162581050,4265,4265,4265,4265,0
20230711,183000,162581050,4265,4265,4265,4265,0
20230711,182900,162581050,4265,4265,4265,4265,0
20230711,182800,162581050,4265,4265,4265,4265,0
20230711,182700,162581050,4265,4265,4265,4265,0
20230711,182600,162581050,4265,4265,4265,4265,0
20230711,182500,162581050,4265,4265,4265,4265,0
20230711,182400,162581050,4265,4265,4265,4265,0
20230711,182300,162581050,4265,4265,4265,4265,0
20230711,182200,162581050,4265,4265,4265,4265,0
20230711,182100,162581050,4265,4265,4265,4265,0
20230711,182000,162581050,4265,4265,4265,4265,0
20230711,181900,162581050,4265,4265,4265,4265,0
20230711,181800,162581050,4265,4265,4265,4265,2606
20230711,181700,162581050,4265,4265,4265,4265,0
20230711,181600,162581050,4265,4265,4265,4265,0
20230711,181500,162581050,4265,4265,4265,4265,0
20230711,181400,162581050,4265,4265,4265,4265,0
20230711,181300,162581050,4265,4265,4265,4265,0
20230711,181200,162581050,4265,4265,4265,4265,0
20230711,181100,162581050,4265,4265,4265,4265,0
20230711,181000,162581050,4265,4265,4265,4265,0
20230711,180900,162581050,4265,4265,4265,4265,0
20230711,180800,162581050,4265,4265,4265,4265,0
20230711,180700,162581050,4265,4265,4265,4265,0
20230711,180600,162581050,4265,4265,4265,4265,0
20230711,180500,162581050,4265,4265,4265,4265,0
20230711,180400,162581050,4265,4265,4265,4265,0
20230711,180300,162581050,4265,4265,4265,4265,0
20230711,180200,162581050,4265,4265,4265,4265,0
20230711,180100,162581050,4265,4265,4265,4265,0
20230711,180000,162581050,4265,4265,4265,4265,0
20230711,175900,162581050,4265,4265,4265,4265,0
20230711,175800,162581050,4265,4265,4265,4265,0
20230711,175700,162581050,4265,4265,4265,4265,0
20230711,175600,162581050,4265,4265,4265,4265,0
20230711,175500,162581050,4265,4265,4265,4265,0
20230711,175400,162581050,4265,4265,4265,4265,0
20230711,175300,162581050,4265,4265,4265,4265,0
20230711,175200,162581050,4265,4265,4265,4265,0
20230711,175100,162581050,4265,4265,4265,4265,0
20230711,175000,162581050,4265,4265,4265,4265,0
20230711,174900,162581050,4265,4265,4265,4265,0
20230711,174800,162581050,4265,4265,4265,4265,2606
20230711,174700,162581050,4265,4265,4265,4265,0
20230711,174600,162581050,4265,4265,4265,4265,0
20230711,174500,162581050,4265,4265,4265,4265,0
20230711,174400,162581050,4265,4265,4265,4265,0
20230711,174300,162581050,4265,4265,4265,4265,0
20230711,174200,162581050,4265,4265,4265,4265,0
20230711,174100,162581050,4265,4265,4265,4265,0
20230711,174000,162581050,4265,4265,4265,4265,0
20230711,173900,162581050,4265,4265,4265,4265,0
20230711,173800,162581050,4265,4265,4265,4265,0
20230711,173700,162581050,4265,4265,4265,4265,0
20230711,173600,162581050,4265,4265,4265,4265,0
20230711,173500,162581050,4265,4265,4265,4265,0
20230711,173400,162581050,4265,4265,4265,4265,0
20230711,173300,162581050,4265,4265,4265,4265,0
20230711,173200,162581050,4265,4265,4265,4265,0
20230711,173100,162581050,4265,4265,4265,4265,0
20230711,173000,162581050,4265,4265,4265,4265,0
20230711,172900,162581050,4265,4265,4265,4265,0
20230711,172800,162581050,4265,4265,4265,4265,0
20230711,172700,162581050,4265,4265,4265,4265,0
20230711,172600,162581050,4265,4265,4265,4265,0
20230711,172500,162581050,4265,4265,4265,4265,0
20230711,172400,162581050,4265,4265,4265,4265,0
20230711,172300,162581050,4265,4265,4265,4265,0
20230711,172200,162581050,4265,4265,4265,4265,0
20230711,172100,162581050,4265,4265,4265,4265,0
20230711,172000,162581050,4265,4265,4265,4265,0
20230711,171900,162581050,4265,4265,4265,4265,0
20230711,171800,162581050,4265,4265,4265,4265,2606
20230711,171700,162581050,4265,4265,4265,4265,0
20230711,171600,162581050,4265,4265,4265,4265,0
20230711,171500,162581050,4265,4265,4265,4265,0
20230711,171400,162581050,4265,4265,4265,4265,0
20230711,171300,162581050,4265,4265,4265,4265,0
20230711,171200,162581050,4265,4265,4265,4265,0
20230711,171100,162581050,4265,4265,4265,4265,0
20230711,171000,162581050,4265,4265,4265,4265,0
20230711,170900,162581050,4265,4265,4265,4265,0
20230711,170800,162581050,4265,4265,4265,4265,0
20230711,170700,162581050,4265,4265,4265,4265,0
20230711,170600,162581050,4265,4265,4265,4265,0
20230711,170500,162581050,4265,4265,4265,4265,0
20230711,170400,162581050,4265,4265,4265,4265,0
20230711,170300,162581050,4265,4265,4265,4265,0
20230711,170200,162581050,4265,4265,4265,4265,0
20230711,170100,162581050,4265,4265,4265,4265,0
20230711,170000,162581050,4265,4265,4265,4265,0
20230711,165900,162581050,4265,4265,4265,4265,0
20230711,165800,162581050,4265,4265,4265,4265,0
20230711,165700,162581050,4265,4265,4265,4265,0
20230711,165600,162581050,4265,4265,4265,4265,0
20230711,165500,162581050,4265,4265,4265,4265,0
20230711,165400,162581050,4265,4265,4265,4265,0
20230711,165300,162581050,4265,4265,4265,4265,0
20230711,165200,162581050,4265,4265,4265,4265,0
20230711,165100,162581050,4265,4265,4265,4265,0
20230711,165000,162581050,4265,4265,4265,4265,0
20230711,164900,162581050,4265,4265,4265,4265,0
20230711,164800,162581050,4265,4265,4265,4265,2606
20230711,164700,162581050,4265,4265,4265,4265,0
20230711,164600,162581050,4265,4265,4265,4265,0
20230711,164500,162581050,4265,4265,4265,4265,0
20230711,164400,162581050,4265,4265,4265,4265,0
20230711,164300,162581050,4265,4265,4265,4265,0
20230711,164200,162581050,4265,4265,4265,4265,0
20230711,164100,162581050,4265,4265,4265,4265,0
20230711,164000,162581050,4265,4265,4265,4265,0
20230711,163900,162581050,4265,4265,4265,4265,0
20230711,163800,162581050,4265,4265,4265,4265,0
20230711,163700,162581050,4265,4265,4265,4265,0
20230711,163600,162581050,4265,4265,4265,4265,0
20230711,163500,162581050,4265,4265,4265,4265,0
20230711,163400,162581050,4265,4265,4265,4265,0
20230711,163300,162581050,4265,4265,4265,4265,0
20230711,163200,162581050,4265,4265,4265,4265,0
20230711,163100,162581050,4265,4265,4265,4265,0
20230711,163000,162581050,4265,4265,4265,4265,0
20230711,162900,162581050,4265,4265,4265,4265,0
20230711,162800,162581050,4265,4265,4265,4265,0
20230711,162700,162581050,4265,4265,4265,4265,0
20230711,162600,162581050,4265,4265,4265,4265,0
20230711,162500,162581050,4265,4265,4265,4265,0
20230711,162400,162581050,4265,4265,4265,4265,0
20230711,162300,162581050,4265,4265,4265,4265,0
20230711,162200,162581050,4265,4265,4265,4265,0
20230711,162100,162581050,4265,4265,4265,4265,0
20230711,162000,162581050,4265,4265,4265,4265,0
20230711,161900,162581050,4265,4265,4265,4265,0
20230711,161800,162581050,4265,4265,4265,4265,2606
20230711,161700,162581050,4265,4265,4265,4265,0
20230711,161600,162581050,4265,4265,4265,4265,0
20230711,161500,162581050,4265,4265,4265,4265,0
20230711,161400,162581050,4265,4265,4265,4265,0
20230711,161300,162581050,4265,4265,4265,4265,0
20230711,161200,162581050,4265,4265,4265,4265,0
20230711,161100,162581050,4265,4265,4265,4265,0
20230711,161000,162581050,4265,4265,4265,4265,0
20230711,160900,162581050,4265,4265,4265,4265,0
20230711,160800,162581050,4265,4265,4265,4265,0
20230711,160700,162581050,4265,4265,4265,4265,0
20230711,160600,162581050,4265,4265,4265,4265,0
20230711,160500,162581050,4265,4265,4265,4265,0
20230711,160400,162581050,4265,4265,4265,4265,0
20230711,160300,162581050,4265,4265,4265,4265,0
20230711,160200,162581050,4265,4265,4265,4265,0
20230711,160100,162581050,4265,4265,4265,4265,0
20230711,160000,162581050,4265,4265,4265,4265,0
20230711,155900,162581050,4265,4265,4265,4265,0
20230711,155800,162581050,4265,4265,4265,4265,0
20230711,155700,162581050,4265,4265,4265,4265,0
20230711,155600,162581050,4265,4265,4265,4265,0
20230711,155500,162581050,4265,4265,4265,4265,0
20230711,155400,162581050,4265,4265,4265,4265,0
20230711,155300,162581050,4265,4265,4265,4265,0
20230711,155200,162581050,4265,4265,4265,4265,0
20230711,155100,162581050,4265,4265,4265,4265,0
20230711,155000,162581050,4265,4265,4265,4265,0
20230711,154900,162581050,4265,4265,4265,4265,0
20230711,154800,162581050,4265,4265,4265,4265,2606
20230711,154700,162581050,4265,4265,4265,4265,0
20230711,154600,162581050,4265,4265,4265,4265,0
20230711,154500,162581050,4265,4265,4265,4265,0
20230711,154400,162581050,4265,4265,4265,4265,0
20230711,154300,162581050,4265,4265,4265,4265,0
20230711,154200,162581050,4265,4265,4265,4265,0
20230711,154100,162581050,4265,4265,4265,4265,0
20230711,154000,162581050,4265,4265,4265,4265,0
20230711,153900,162581050,4265,4265,4265,4265,0
20230711,153800,162581050,4265,4265,4265,4265,0
20230711,153700,162581050,4265,4265,4265,4265,0
20230711,153600,162581050,4265,4265,4265,4265,0
20230711,153500,162581050,4265,4265,4265,4265,0
20230711,153400,162581050,4265,4265,4265,4265,0
20230711,153300,162581050,4265,4265,4265,4265,0
20230711,153200,162581050,4265,4265,4265,4265,0
20230711,153100,162581050,4265,4265,4265,4265,0
20230711,153000,162581050,4265,4265,4265,4265,2606
20230711,152900,151466460,4270,4270,4270,4270,0
20230711,152800,151466460,4270,4270,4270,4270,0
20230711,152700,151466460,4270,4270,4270,4270,0
20230711,152600,151466460,4270,4270,4270,4270,0
20230711,152500,151466460,4270,4270,4270,4270,0
20230711,152400,151466460,4270,4270,4270,4270,0
20230711,152300,151466460,4270,4270,4270,4270,0
20230711,152200,151466460,4270,4270,4270,4270,0
20230711,152100,151466460,4270,4270,4270,4270,0
20230711,152000,151466460,4270,4270,4270,4270,0
20230711,151900,151466460,4270,4260,4270,4260,1063
20230711,151800,146936500,4260,4260,4260,4260,16
20230711,151700,146868340,4260,4260,4260,4260,16
20230711,151600,146800180,4260,4260,4260,4260,16
20230711,151500,146732020,4260,4260,4260,4260,16
20230711,151400,146663860,4260,4260,4260,4260,16
20230711,151300,146595700,4260,4260,4260,4260,16
20230711,151200,146527540,4260,4260,4260,4260,16
20230711,151100,146459380,4260,4260,4260,4260,16
20230711,151000,146391220,4260,4260,4260,4260,16
20230711,150900,146323060,4260,4260,4260,4260,16
20230711,150800,146254900,4255,4265,4265,4255,159
20230711,150700,145578070,4270,4270,4270,4270,16
20230711,150600,145509750,4270,4270,4270,4270,16
20230711,150500,145441430,4270,4260,4270,4260,24
20230711,150400,145339030,4260,4260,4270,4260,242
20230711,150300,144307960,4260,4260,4260,4260,52
20230711,150200,144086440,4260,4260,4260,4260,16
20230711,150100,144018280,4260,4260,4260,4260,16
20230711,150000,143950120,4260,4260,4260,4260,16
20230711,145900,143881960,4260,4260,4260,4245,28
20230711,145800,143762710,4260,4260,4260,4260,16
20230711,145700,143694550,4260,4260,4260,4260,18
20230711,145600,143617870,4245,4240,4245,4240,327
20230711,145500,142229885,4245,4245,4250,4245,255
20230711,145400,141147320,4250,4250,4250,4250,116
20230711,145300,140654320,4250,4250,4250,4250,16
20230711,145200,140586320,4250,4250,4255,4250,26
20230711,145100,140475740,4255,4255,4255,4255,25
20230711,145000,140369365,4255,4255,4255,4255,16
20230711,144900,140301285,4255,4255,4255,4255,16
20230711,144800,140233205,4255,4255,4255,4255,16
20230711,144700,140165125,4255,4255,4255,4255,15
20230711,144600,140101300,4255,4255,4255,4255,25
20230711,144500,139994925,4255,4255,4255,4255,16
20230711,144400,139926845,4255,4255,4255,4255,16
20230711,144300,139858765,4255,4255,4255,4255,25
20230711,144200,139752390,4255,4255,4255,4255,16
20230711,144100,139684310,4255,4255,4255,4255,16
20230711,144000,139616230,4255,4255,4255,4255,26
20230711,143900,139505600,4255,4255,4255,4255,16
20230711,143800,139437520,4255,4255,4255,4255,16
20230711,143700,139369440,4255,4255,4255,4255,56
20230711,143600,139131160,4260,4260,4260,4260,16
20230711,143500,139063000,4265,4265,4265,4265,16
20230711,143400,138994760,4265,4265,4265,4265,253
20230711,143300,137915715,4265,4265,4265,4265,16
20230711,143200,137847475,4265,4265,4265,4265,16
20230711,143100,137779235,4270,4265,4270,4265,252
20230711,143000,136703510,4260,4260,4260,4260,16
20230711,142900,136635350,4270,4260,4270,4260,252
20230711,142800,135561135,4260,4260,4260,4260,252
20230711,142700,134487615,4270,4265,4270,4265,16
20230711,142600,134419300,4270,4265,4270,4265,19
20230711,142500,134338180,4250,4255,4255,4250,70
20230711,142400,134040465,4260,4260,4260,4260,43
20230711,142300,133857285,4255,4265,4265,4255,26
20230711,142200,133746495,4265,4265,4265,4265,16
20230711,142100,133678255,4275,4275,4275,4275,46
20230711,142000,133481605,4275,4270,4275,4265,39
20230711,141900,133314895,4275,4270,4275,4270,16
20230711,141800,133246500,4275,4275,4275,4275,16
20230711,141700,133178100,4275,4270,4275,4270,16
20230711,141600,133109770,4270,4270,4270,4270,16
20230711,141500,133041450,4270,4270,4270,4270,15
20230711,141400,132977400,4270,4270,4270,4270,16
20230711,141300,132909080,4270,4265,4270,4265,18
20230711,141200,132832230,4235,4265,4265,4235,722
20230711,141100,129772380,4245,4265,4265,4245,35
20230711,141000,129623405,4265,4265,4265,4265,16
20230711,140900,129555165,4280,4260,4280,4260,739
20230711,140800,126396175,4260,4260,4260,4250,21
20230711,140700,126306745,4260,4260,4260,4260,16
20230711,140600,126238585,4260,4260,4260,4260,16
20230711,140500,126170425,4260,4260,4260,4260,16
20230711,140400,126102265,4260,4260,4260,4260,16
20230711,140300,126034105,4260,4260,4260,4260,16
20230711,140200,125965945,4260,4260,4260,4260,16
20230711,140100,125897785,4260,4255,4260,4255,26
20230711,140000,125787065,4255,4250,4255,4250,45
20230711,135900,125595620,4245,4245,4245,4245,3
20230711,135800,125582885,4250,4250,4250,4250,0
20230711,135700,125582885,4250,4230,4250,4230,2380
20230711,135600,115492915,4225,4225,4225,4225,241
20230711,135500,114474690,4225,4225,4225,4225,0
20230711,135400,114474690,4225,4225,4225,4225,0
20230711,135300,114474690,4225,4225,4225,4225,9
20230711,135200,114436665,4225,4225,4225,4225,0
20230711,135100,114436665,4225,4225,4225,4225,0
20230711,135000,114436665,4225,4225,4225,4225,0
20230711,134900,114436665,4225,4225,4225,4225,0
20230711,134800,114436665,4225,4225,4225,4225,0
20230711,134700,114436665,4225,4225,4225,4225,0
20230711,134600,114436665,4225,4225,4225,4225,9
20230711,134500,114398640,4225,4225,4225,4225,0
20230711,134400,114398640,4225,4225,4225,4225,77
20230711,134300,114073315,4225,4225,4225,4225,0
20230711,134200,114073315,4225,4225,4225,4225,0
20230711,134100,114073315,4225,4225,4225,4225,9
20230711,134000,114035290,4225,4225,4225,4225,0
20230711,133900,114035290,4225,4225,4225,4225,0
20230711,133800,114035290,4225,4225,4225,4225,0
20230711,133700,114035290,4225,4225,4225,4225,89
20230711,133600,113659265,4225,4225,4225,4225,2
20230711,133500,113650815,4220,4220,4220,4220,6
20230711,133400,113625495,4225,4225,4225,4225,0
20230711,133300,113625495,4225,4225,4225,4225,0
20230711,133200,113625495,4225,4220,4225,4220,8
20230711,133100,113591725,4225,4225,4225,4225,0
20230711,133000,113591725,4225,4225,4225,4225,2
20230711,132900,113583275,4225,4225,4225,4225,0
20230711,132800,113583275,4225,4225,4225,4225,37
20230711,132700,113426950,4225,4225,4225,4225,0
20230711,132600,113426950,4225,4225,4225,4225,0
20230711,132500,113426950,4225,4225,4225,4225,0
20230711,132400,113426950,4225,4225,4225,4225,0
20230711,132300,113426950,4225,4225,4225,4225,0
20230711,132200,113426950,4225,4225,4225,4225,0
20230711,132100,113426950,4225,4205,4225,4205,42
20230711,132000,113250300,4225,4225,4225,4225,0
20230711,131900,113250300,4225,4225,4225,4225,0
20230711,131800,113250300,4225,4225,4225,4225,0
20230711,131700,113250300,4225,4225,4225,4225,0
20230711,131600,113250300,4225,4225,4225,4225,0
20230711,131500,113250300,4225,4225,4225,4225,0
20230711,131400,113250300,4225,4225,4225,4225,0
20230711,131300,113250300,4225,4225,4225,4225,0
20230711,131200,113250300,4225,4225,4225,4225,0
20230711,131100,113250300,4225,4225,4225,4225,1
20230711,131000,113246075,4205,4205,4205,4205,173
20230711,130900,112518610,4205,4205,4205,4205,0
20230711,130800,112518610,4205,4205,4205,4205,0
20230711,130700,112518610,4205,4205,4205,4205,0
20230711,130600,112518610,4205,4205,4205,4205,280
20230711,130500,111341210,4225,4225,4225,4225,0
20230711,130400,111341210,4225,4225,4225,4225,0
20230711,130300,111341210,4225,4220,4225,4220,2
20230711,130200,111332765,4225,4225,4225,4225,0
20230711,130100,111332765,4225,4225,4225,4225,0
20230711,130000,111332765,4225,4225,4225,4225,0
20230711,125900,111332765,4225,4220,4225,4220,11
20230711,125800,111286340,4220,4220,4220,4220,0
20230711,125700,111286340,4220,4220,4220,4220,0
20230711,125600,111286340,4220,4220,4220,4220,0
20230711,125500,111286340,4220,4220,4220,4220,0
20230711,125400,111286340,4220,4220,4220,4220,2
20230711,125300,111277900,4225,4225,4225,4225,0
20230711,125200,111277900,4225,4225,4225,4225,0
20230711,125100,111277900,4225,4225,4225,4225,97
20230711,125000,110868075,4225,4225,4225,4225,0
20230711,124900,110868075,4225,4225,4225,4225,0
20230711,124800,110868075,4225,4220,4225,4220,1502
20230711,124700,104529625,4220,4220,4220,4220,0
20230711,124600,104529625,4220,4220,4220,4220,0
20230711,124500,104529625,4220,4220,4220,4220,0
20230711,124400,104529625,4220,4220,4220,4220,0
20230711,124300,104529625,4220,4220,4220,4220,0
20230711,124200,104529625,4220,4220,4220,4220,0
20230711,124100,104529625,4220,4220,4220,4220,0
20230711,124000,104529625,4220,4220,4220,4220,0
20230711,123900,104529625,4220,4220,4220,4220,200
20230711,123800,103685625,4220,4220,4220,4220,200
20230711,123700,102841625,4220,4220,4220,4220,2198
20230711,123600,93566065,4220,4220,4220,4220,0
20230711,123500,93566065,4220,4220,4220,4220,0
20230711,123400,93566065,4220,4220,4220,4220,0
20230711,123300,93566065,4220,4220,4220,4220,0
20230711,123200,93566065,4220,4220,4220,4220,0
20230711,123100,93566065,4220,4220,4220,4220,0
20230711,123000,93566065,4220,4220,4220,4220,0
20230711,122900,93566065,4220,4220,4220,4220,0
20230711,122800,93566065,4220,4220,4220,4220,0
20230711,122700,93566065,4220,4220,4220,4220,0
20230711,122600,93566065,4220,4220,4220,4220,0
20230711,122500,93566065,4220,4220,4220,4220,0
20230711,122400,93566065,4220,4220,4220,4220,0
20230711,122300,93566065,4220,4220,4220,4220,0
20230711,122200,93566065,4220,4220,4220,4220,0
20230711,122100,93566065,4220,4220,4220,4220,0
20230711,122000,93566065,4220,4220,4220,4220,0
20230711,121900,93566065,4220,4220,4220,4220,0
20230711,121800,93566065,4220,4220,4220,4220,0
20230711,121700,93566065,4220,4220,4220,4220,100
20230711,121600,93144065,4220,4220,4220,4220,0
20230711,121500,93144065,4220,4220,4220,4220,2
20230711,121400,93135625,4200,4210,4210,4200,208
20230711,121300,92260010,4210,4210,4210,4210,0
20230711,121200,92260010,4210,4210,4210,4210,0
20230711,121100,92260010,4210,4210,4210,4210,0
20230711,121000,92260010,4210,4210,4210,4210,0
20230711,120900,92260010,4210,4210,4210,4210,0
20230711,120800,92260010,4210,4210,4210,4210,1
20230711,120700,92255800,4215,4215,4215,4215,10
20230711,120600,92213650,4215,4215,4215,4215,0
20230711,120500,92213650,4215,4215,4215,4215,0
20230711,120400,92213650,4215,4215,4215,4215,0
20230711,120300,92213650,4215,4215,4215,4215,0
20230711,120200,92213650,4215,4215,4215,4215,19
20230711,120100,92133565,4215,4215,4215,4215,19
20230711,120000,92053480,4205,4205,4205,4205,0
20230711,115900,92053480,4205,4205,4205,4205,0
20230711,115800,92053480,4205,4205,4205,4205,0
20230711,115700,92053480,4205,4205,4205,4205,0
20230711,115600,92053480,4205,4205,4205,4205,0
20230711,115500,92053480,4205,4205,4205,4205,0
20230711,115400,92053480,4205,4205,4205,4205,0
20230711,115300,92053480,4205,4205,4205,4205,0
20230711,115200,92053480,4205,4205,4205,4205,0
20230711,115100,92053480,4205,4205,4205,4205,0
20230711,115000,92053480,4205,4205,4205,4205,0
20230711,114900,92053480,4205,4205,4205,4205,0
20230711,114800,92053480,4205,4205,4205,4205,0
20230711,114700,92053480,4205,4205,4205,4205,9
20230711,114600,92015635,4190,4190,4190,4190,0
20230711,114500,92015635,4190,4190,4190,4190,0
20230711,114400,92015635,4190,4190,4190,4190,0
20230711,114300,92015635,4190,4190,4190,4190,0
20230711,114200,92015635,4190,4190,4190,4190,0
20230711,114100,92015635,4190,4190,4190,4190,0
20230711,114000,92015635,4190,4190,4190,4190,0
20230711,113900,92015635,4190,4190,4190,4190,0
20230711,113800,92015635,4190,4190,4190,4190,0
20230711,113700,92015635,4190,4215,4215,4190,537
20230711,113600,89760795,4215,4215,4215,4215,0
20230711,113500,89760795,4215,4215,4215,4215,0
20230711,113400,89760795,4215,4220,4220,4215,111
20230711,113300,89292925,4225,4225,4225,4225,0
20230711,113200,89292925,4225,4225,4225,4225,0
20230711,113100,89292925,4225,4225,4225,4225,10
20230711,113000,89250675,4225,4225,4225,4225,0
20230711,112900,89250675,4225,4225,4225,4225,0
20230711,112800,89250675,4225,4225,4225,4225,0
20230711,112700,89250675,4225,4225,4225,4220,8
20230711,112600,89216885,4225,4225,4225,4225,12
20230711,112500,89166185,4220,4220,4220,4220,0
20230711,112400,89166185,4220,4220,4220,4220,9
20230711,112300,89128205,4225,4225,4225,4225,0
20230711,112200,89128205,4225,4225,4225,4225,0
20230711,112100,89128205,4225,4225,4225,4225,0
20230711,112000,89128205,4225,4225,4225,4225,0
20230711,111900,89128205,4225,4225,4225,4225,0
20230711,111800,89128205,4225,4225,4225,4225,0
20230711,111700,89128205,4225,4225,4225,4225,0
20230711,111600,89128205,4225,4225,4225,4225,0
20230711,111500,89128205,4225,4225,4225,4225,0
20230711,111400,89128205,4225,4225,4225,4225,0
20230711,111300,89128205,4225,4225,4225,4225,0
20230711,111200,89128205,4225,4225,4225,4225,0
20230711,111100,89128205,4225,4225,4225,4225,0
20230711,111000,89128205,4225,4225,4225,4225,0
20230711,110900,89128205,4225,4225,4225,4225,0
20230711,110800,89128205,4225,4225,4225,4225,0
20230711,110700,89128205,4225,4225,4225,4225,0
20230711,110600,89128205,4225,4225,4225,4225,0
20230711,110500,89128205,4225,4225,4225,4225,0
20230711,110400,89128205,4225,4225,4225,4225,0
20230711,110300,89128205,4225,4225,4225,4225,0
20230711,110200,89128205,4225,4220,4225,4220,17
20230711,110100,89056460,4210,4215,4215,4210,19
20230711,110000,88976420,4220,4220,4220,4220,109
20230711,105900,88516440,4215,4215,4215,4215,0
20230711,105800,88516440,4215,4215,4215,4215,0
20230711,105700,88516440,4215,4215,4215,4215,0
20230711,105600,88516440,4215,4215,4215,4215,9
20230711,105500,88478505,4210,4210,4210,4210,0
20230711,105400,88478505,4210,4210,4210,4210,100
20230711,105300,88057505,4215,4215,4215,4215,0
20230711,105200,88057505,4215,4215,4215,4215,0
20230711,105100,88057505,4215,4215,4215,4215,9
20230711,105000,88019570,4220,4220,4220,4220,0
20230711,104900,88019570,4220,4220,4220,4220,0
20230711,104800,88019570,4220,4220,4220,4220,0
20230711,104700,88019570,4220,4220,4220,4220,0
20230711,104600,88019570,4220,4220,4220,4220,0
20230711,104500,88019570,4220,4220,4220,4220,0
20230711,104400,88019570,4220,4220,4220,4220,0
20230711,104300,88019570,4220,4220,4220,4220,0
20230711,104200,88019570,4220,4220,4220,4220,0
20230711,104100,88019570,4220,4220,4220,4220,0
20230711,104000,88019570,4220,4220,4220,4220,0
20230711,103900,88019570,4220,4220,4220,4220,2
20230711,103800,88011130,4200,4205,4205,4200,65
20230711,103700,87738080,4225,4225,4225,4225,0
20230711,103600,87738080,4225,4225,4225,4225,0
20230711,103500,87738080,4225,4225,4225,4225,40
20230711,103400,87569080,4225,4225,4225,4225,0
20230711,103300,87569080,4225,4225,4225,4225,0
20230711,103200,87569080,4225,4225,4225,4225,26
20230711,103100,87459230,4225,4195,4225,4195,8
20230711,103000,87425610,4225,4225,4225,4225,0
20230711,102900,87425610,4225,4225,4225,4225,0
20230711,102800,87425610,4225,4225,4225,4225,0
20230711,102700,87425610,4225,4225,4225,4225,0
20230711,102600,87425610,4225,4225,4225,4225,0
20230711,102500,87425610,4225,4225,4225,4225,0
20230711,102400,87425610,4225,4225,4225,4225,0
20230711,102300,87425610,4225,4210,4225,4170,1797
20230711,102200,79888520,4210,4210,4210,4210,3
20230711,102100,79875890,4220,4220,4220,4220,350
20230711,102000,78398890,4220,4220,4220,4220,0
20230711,101900,78398890,4220,4220,4220,4220,98
20230711,101800,77985330,4235,4220,4235,4220,6640
20230711,101700,49947770,4220,4220,4220,4220,600
20230711,101600,47415770,4220,4220,4220,4220,5700
20230711,101500,23361770,4205,4205,4205,4205,0
20230711,101400,23361770,4205,4205,4205,4205,0
20230711,101300,23361770,4205,4205,4205,4205,0
20230711,101200,23361770,4205,4205,4205,4205,0
20230711,101100,23361770,4205,4205,4205,4205,0
20230711,101000,23361770,4205,4205,4205,4205,0
20230711,100900,23361770,4205,4220,4220,4205,41
20230711,100800,23189275,4220,4220,4220,4220,0
20230711,100700,23189275,4220,4220,4220,4220,0
20230711,100600,23189275,4220,4220,4220,4220,0
20230711,100500,23189275,4220,4220,4220,4220,23
20230711,100400,23092215,4220,4220,4220,4220,0
20230711,100300,23092215,4220,4220,4220,4220,0
20230711,100200,23092215,4220,4215,4220,4215,95
20230711,100100,22691450,4220,4220,4220,4220,0
20230711,100000,22691450,4220,4220,4220,4220,0
20230711,095900,22691450,4220,4220,4220,4220,0
20230711,095800,22691450,4220,4220,4220,4220,0
20230711,095700,22691450,4220,4220,4220,4220,0
20230711,095600,22691450,4220,4215,4220,4215,1113
20230711,095500,17994605,4205,4205,4205,4205,0
20230711,095400,17994605,4205,4205,4205,4205,8
20230711,095300,17960965,4220,4220,4220,4220,0
20230711,095200,17960965,4220,4220,4220,4220,0
20230711,095100,17960965,4220,4220,4220,4220,0
20230711,095000,17960965,4220,4220,4220,4220,0
20230711,094900,17960965,4220,4220,4220,4220,0
20230711,094800,17960965,4220,4215,4220,4215,99
20230711,094700,17543205,4215,4215,4215,4215,0
20230711,094600,17543205,4215,4215,4215,4215,46
20230711,094500,17349315,4220,4210,4220,4210,500
20230711,094400,15240095,4220,4220,4220,4220,0
20230711,094300,15240095,4220,4220,4220,4220,0
20230711,094200,15240095,4220,4220,4220,4220,0
20230711,094100,15240095,4220,4220,4220,4220,0
20230711,094000,15240095,4220,4220,4220,4220,0
20230711,093900,15240095,4220,4220,4220,4220,0
20230711,093800,15240095,4220,4220,4220,4220,0
20230711,093700,15240095,4220,4215,4220,4215,16
20230711,093600,15172600,4215,4215,4215,4215,1
20230711,093500,15168385,4220,4190,4220,4190,148
20230711,093400,14548080,4190,4220,4220,4190,32
20230711,093300,14413340,4220,4220,4220,4220,1
20230711,093200,14409120,4220,4220,4220,4220,1
20230711,093100,14404900,4220,4215,4220,4215,3
20230711,093000,14392250,4215,4215,4215,4215,0
20230711,092900,14392250,4215,4215,4215,4215,1
20230711,092800,14388035,4220,4220,4220,4220,0
20230711,092700,14388035,4220,4220,4220,4220,0
20230711,092600,14388035,4220,4220,4220,4220,0
20230711,092500,14388035,4220,4220,4220,4220,0
20230711,092400,14388035,4220,4220,4220,4220,0
20230711,092300,14388035,4220,4200,4220,4200,69
20230711,092200,14097915,4200,4200,4200,4200,30
20230711,092100,13971915,4200,4200,4200,4200,0
20230711,092000,13971915,4200,4200,4200,4200,0
20230711,091900,13971915,4200,4200,4200,4200,0
20230711,091800,13971915,4200,4200,4200,4200,0
20230711,091700,13971915,4200,4180,4200,4180,1065
20230711,091600,9517170,4180,4180,4180,4180,22
20230711,091500,9425210,4180,4180,4180,4180,0
20230711,091400,9425210,4180,4180,4180,4180,0
20230711,091300,9425210,4180,4180,4180,4180,0
20230711,091200,9425210,4180,4180,4180,4180,41
20230711,091100,9253830,4170,4170,4170,4170,80
20230711,091000,8920230,4180,4180,4180,4180,0
20230711,090900,8920230,4180,4180,4180,4180,0
20230711,090800,8920230,4180,4180,4180,4180,0
20230711,090700,8920230,4180,4180,4180,4180,50
20230711,090600,8711230,4180,4185,4185,4180,651
20230711,090500,5987050,4195,4195,4195,4195,0
20230711,090400,5987050,4195,4195,4195,4195,20
20230711,090300,5903150,4200,4200,4200,4200,1
20230711,090200,5898950,4195,4195,4195,4195,7
20230711,090100,5869585,4195,4220,4220,4170,26
20230711,090000,5761090,4170,4160,4225,4160,386