KissMeData/010640/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185100,127409315,4940,4940,4940,4940,708
20230711,185000,127409315,4940,4940,4940,4940,0
20230711,184900,127409315,4940,4940,4940,4940,0
20230711,184800,127409315,4940,4940,4940,4940,0
20230711,184700,127409315,4940,4940,4940,4940,0
20230711,184600,127409315,4940,4940,4940,4940,0
20230711,184500,127409315,4940,4940,4940,4940,0
20230711,184400,127409315,4940,4940,4940,4940,0
20230711,184300,127409315,4940,4940,4940,4940,0
20230711,184200,127409315,4940,4940,4940,4940,0
20230711,184100,127409315,4940,4940,4940,4940,0
20230711,184000,127409315,4940,4940,4940,4940,0
20230711,183900,127409315,4940,4940,4940,4940,0
20230711,183800,127409315,4940,4940,4940,4940,0
20230711,183700,127409315,4940,4940,4940,4940,0
20230711,183600,127409315,4940,4940,4940,4940,0
20230711,183500,127409315,4940,4940,4940,4940,0
20230711,183400,127409315,4940,4940,4940,4940,0
20230711,183300,127409315,4940,4940,4940,4940,0
20230711,183200,127409315,4940,4940,4940,4940,0
20230711,183100,127409315,4940,4940,4940,4940,0
20230711,183000,127409315,4940,4940,4940,4940,0
20230711,182900,127409315,4940,4940,4940,4940,0
20230711,182800,127409315,4940,4940,4940,4940,0
20230711,182700,127409315,4940,4940,4940,4940,0
20230711,182600,127409315,4940,4940,4940,4940,0
20230711,182500,127409315,4940,4940,4940,4940,0
20230711,182400,127409315,4940,4940,4940,4940,0
20230711,182300,127409315,4940,4940,4940,4940,0
20230711,182200,127409315,4940,4940,4940,4940,0
20230711,182100,127409315,4940,4940,4940,4940,708
20230711,182000,127409315,4940,4940,4940,4940,0
20230711,181900,127409315,4940,4940,4940,4940,0
20230711,181800,127409315,4940,4940,4940,4940,0
20230711,181700,127409315,4940,4940,4940,4940,0
20230711,181600,127409315,4940,4940,4940,4940,0
20230711,181500,127409315,4940,4940,4940,4940,0
20230711,181400,127409315,4940,4940,4940,4940,0
20230711,181300,127409315,4940,4940,4940,4940,0
20230711,181200,127409315,4940,4940,4940,4940,0
20230711,181100,127409315,4940,4940,4940,4940,0
20230711,181000,127409315,4940,4940,4940,4940,0
20230711,180900,127409315,4940,4940,4940,4940,0
20230711,180800,127409315,4940,4940,4940,4940,0
20230711,180700,127409315,4940,4940,4940,4940,0
20230711,180600,127409315,4940,4940,4940,4940,0
20230711,180500,127409315,4940,4940,4940,4940,0
20230711,180400,127409315,4940,4940,4940,4940,0
20230711,180300,127409315,4940,4940,4940,4940,0
20230711,180200,127409315,4940,4940,4940,4940,0
20230711,180100,127409315,4940,4940,4940,4940,0
20230711,180000,127409315,4940,4940,4940,4940,0
20230711,175900,127409315,4940,4940,4940,4940,0
20230711,175800,127409315,4940,4940,4940,4940,0
20230711,175700,127409315,4940,4940,4940,4940,0
20230711,175600,127409315,4940,4940,4940,4940,0
20230711,175500,127409315,4940,4940,4940,4940,0
20230711,175400,127409315,4940,4940,4940,4940,0
20230711,175300,127409315,4940,4940,4940,4940,0
20230711,175200,127409315,4940,4940,4940,4940,0
20230711,175100,127409315,4940,4940,4940,4940,708
20230711,175000,127409315,4940,4940,4940,4940,0
20230711,174900,127409315,4940,4940,4940,4940,0
20230711,174800,127409315,4940,4940,4940,4940,0
20230711,174700,127409315,4940,4940,4940,4940,0
20230711,174600,127409315,4940,4940,4940,4940,0
20230711,174500,127409315,4940,4940,4940,4940,0
20230711,174400,127409315,4940,4940,4940,4940,0
20230711,174300,127409315,4940,4940,4940,4940,0
20230711,174200,127409315,4940,4940,4940,4940,0
20230711,174100,127409315,4940,4940,4940,4940,0
20230711,174000,127409315,4940,4940,4940,4940,0
20230711,173900,127409315,4940,4940,4940,4940,0
20230711,173800,127409315,4940,4940,4940,4940,0
20230711,173700,127409315,4940,4940,4940,4940,0
20230711,173600,127409315,4940,4940,4940,4940,0
20230711,173500,127409315,4940,4940,4940,4940,0
20230711,173400,127409315,4940,4940,4940,4940,0
20230711,173300,127409315,4940,4940,4940,4940,0
20230711,173200,127409315,4940,4940,4940,4940,0
20230711,173100,127409315,4940,4940,4940,4940,0
20230711,173000,127409315,4940,4940,4940,4940,0
20230711,172900,127409315,4940,4940,4940,4940,0
20230711,172800,127409315,4940,4940,4940,4940,0
20230711,172700,127409315,4940,4940,4940,4940,0
20230711,172600,127409315,4940,4940,4940,4940,0
20230711,172500,127409315,4940,4940,4940,4940,0
20230711,172400,127409315,4940,4940,4940,4940,0
20230711,172300,127409315,4940,4940,4940,4940,0
20230711,172200,127409315,4940,4940,4940,4940,0
20230711,172100,127409315,4940,4940,4940,4940,708
20230711,172000,127409315,4940,4940,4940,4940,0
20230711,171900,127409315,4940,4940,4940,4940,0
20230711,171800,127409315,4940,4940,4940,4940,0
20230711,171700,127409315,4940,4940,4940,4940,0
20230711,171600,127409315,4940,4940,4940,4940,0
20230711,171500,127409315,4940,4940,4940,4940,0
20230711,171400,127409315,4940,4940,4940,4940,0
20230711,171300,127409315,4940,4940,4940,4940,0
20230711,171200,127409315,4940,4940,4940,4940,0
20230711,171100,127409315,4940,4940,4940,4940,0
20230711,171000,127409315,4940,4940,4940,4940,0
20230711,170900,127409315,4940,4940,4940,4940,0
20230711,170800,127409315,4940,4940,4940,4940,0
20230711,170700,127409315,4940,4940,4940,4940,0
20230711,170600,127409315,4940,4940,4940,4940,0
20230711,170500,127409315,4940,4940,4940,4940,0
20230711,170400,127409315,4940,4940,4940,4940,0
20230711,170300,127409315,4940,4940,4940,4940,0
20230711,170200,127409315,4940,4940,4940,4940,0
20230711,170100,127409315,4940,4940,4940,4940,0
20230711,170000,127409315,4940,4940,4940,4940,0
20230711,165900,127409315,4940,4940,4940,4940,0
20230711,165800,127409315,4940,4940,4940,4940,0
20230711,165700,127409315,4940,4940,4940,4940,0
20230711,165600,127409315,4940,4940,4940,4940,0
20230711,165500,127409315,4940,4940,4940,4940,0
20230711,165400,127409315,4940,4940,4940,4940,0
20230711,165300,127409315,4940,4940,4940,4940,0
20230711,165200,127409315,4940,4940,4940,4940,0
20230711,165100,127409315,4940,4940,4940,4940,708
20230711,165000,127409315,4940,4940,4940,4940,0
20230711,164900,127409315,4940,4940,4940,4940,0
20230711,164800,127409315,4940,4940,4940,4940,0
20230711,164700,127409315,4940,4940,4940,4940,0
20230711,164600,127409315,4940,4940,4940,4940,0
20230711,164500,127409315,4940,4940,4940,4940,0
20230711,164400,127409315,4940,4940,4940,4940,0
20230711,164300,127409315,4940,4940,4940,4940,0
20230711,164200,127409315,4940,4940,4940,4940,0
20230711,164100,127409315,4940,4940,4940,4940,0
20230711,164000,127409315,4940,4940,4940,4940,0
20230711,163900,127409315,4940,4940,4940,4940,0
20230711,163800,127409315,4940,4940,4940,4940,0
20230711,163700,127409315,4940,4940,4940,4940,0
20230711,163600,127409315,4940,4940,4940,4940,0
20230711,163500,127409315,4940,4940,4940,4940,0
20230711,163400,127409315,4940,4940,4940,4940,0
20230711,163300,127409315,4940,4940,4940,4940,0
20230711,163200,127409315,4940,4940,4940,4940,0
20230711,163100,127409315,4940,4940,4940,4940,0
20230711,163000,127409315,4940,4940,4940,4940,0
20230711,162900,127409315,4940,4940,4940,4940,0
20230711,162800,127409315,4940,4940,4940,4940,0
20230711,162700,127409315,4940,4940,4940,4940,0
20230711,162600,127409315,4940,4940,4940,4940,0
20230711,162500,127409315,4940,4940,4940,4940,0
20230711,162400,127409315,4940,4940,4940,4940,0
20230711,162300,127409315,4940,4940,4940,4940,0
20230711,162200,127409315,4940,4940,4940,4940,0
20230711,162100,127409315,4940,4940,4940,4940,708
20230711,162000,127409315,4940,4940,4940,4940,0
20230711,161900,127409315,4940,4940,4940,4940,0
20230711,161800,127409315,4940,4940,4940,4940,0
20230711,161700,127409315,4940,4940,4940,4940,0
20230711,161600,127409315,4940,4940,4940,4940,0
20230711,161500,127409315,4940,4940,4940,4940,0
20230711,161400,127409315,4940,4940,4940,4940,0
20230711,161300,127409315,4940,4940,4940,4940,0
20230711,161200,127409315,4940,4940,4940,4940,0
20230711,161100,127409315,4940,4940,4940,4940,0
20230711,161000,127409315,4940,4940,4940,4940,0
20230711,160900,127409315,4940,4940,4940,4940,0
20230711,160800,127409315,4940,4940,4940,4940,0
20230711,160700,127409315,4940,4940,4940,4940,0
20230711,160600,127409315,4940,4940,4940,4940,0
20230711,160500,127409315,4940,4940,4940,4940,0
20230711,160400,127409315,4940,4940,4940,4940,0
20230711,160300,127409315,4940,4940,4940,4940,0
20230711,160200,127409315,4940,4940,4940,4940,0
20230711,160100,127409315,4940,4940,4940,4940,0
20230711,160000,127409315,4940,4940,4940,4940,0
20230711,155900,127409315,4940,4940,4940,4940,0
20230711,155800,127409315,4940,4940,4940,4940,0
20230711,155700,127409315,4940,4940,4940,4940,0
20230711,155600,127409315,4940,4940,4940,4940,0
20230711,155500,127409315,4940,4940,4940,4940,0
20230711,155400,127409315,4940,4940,4940,4940,0
20230711,155300,127409315,4940,4940,4940,4940,0
20230711,155200,127409315,4940,4940,4940,4940,0
20230711,155100,127409315,4940,4940,4940,4940,708
20230711,155000,127409315,4940,4940,4940,4940,0
20230711,154900,127409315,4940,4940,4940,4940,0
20230711,154800,127409315,4940,4940,4940,4940,0
20230711,154700,127409315,4940,4940,4940,4940,0
20230711,154600,127409315,4940,4940,4940,4940,0
20230711,154500,127409315,4940,4940,4940,4940,0
20230711,154400,127409315,4940,4940,4940,4940,0
20230711,154300,127409315,4940,4940,4940,4940,0
20230711,154200,127409315,4940,4940,4940,4940,0
20230711,154100,127409315,4940,4940,4940,4940,0
20230711,154000,127409315,4940,4940,4940,4940,0
20230711,153900,127409315,4940,4940,4940,4940,0
20230711,153800,127409315,4940,4940,4940,4940,0
20230711,153700,127409315,4940,4940,4940,4940,0
20230711,153600,127409315,4940,4940,4940,4940,0
20230711,153500,127409315,4940,4940,4940,4940,0
20230711,153400,127409315,4940,4940,4940,4940,0
20230711,153300,127409315,4940,4940,4940,4940,0
20230711,153200,127409315,4940,4940,4940,4940,0
20230711,153100,127409315,4940,4940,4940,4940,0
20230711,153000,127409315,4940,4940,4940,4940,708
20230711,152900,123911795,4940,4940,4940,4940,0
20230711,152800,123911795,4940,4940,4940,4940,0
20230711,152700,123911795,4940,4940,4940,4940,0
20230711,152600,123911795,4940,4940,4940,4940,0
20230711,152500,123911795,4940,4940,4940,4940,0
20230711,152400,123911795,4940,4940,4940,4940,0
20230711,152300,123911795,4940,4940,4940,4940,0
20230711,152200,123911795,4940,4940,4940,4940,0
20230711,152100,123911795,4940,4940,4940,4940,0
20230711,152000,123911795,4940,4940,4940,4940,0
20230711,151900,123911795,4940,4910,4940,4910,13
20230711,151800,123847860,4910,4910,4940,4910,121
20230711,151700,123253690,4940,4910,4940,4910,2
20230711,151600,123243840,4940,4910,4940,4910,2
20230711,151500,123233990,4940,4910,4940,4910,3
20230711,151400,123219230,4910,4910,4910,4910,1
20230711,151300,123214320,4910,4910,4910,4910,3
20230711,151200,123199590,4910,4945,4945,4910,12
20230711,151100,123140310,4945,4920,4945,4920,100
20230711,151000,122646015,4915,4915,4915,4915,5
20230711,150900,122621440,4910,4910,4910,4910,1
20230711,150800,122616530,4910,4910,4910,4910,2
20230711,150700,122606710,4910,4910,4910,4910,0
20230711,150600,122606710,4910,4910,4910,4910,2
20230711,150500,122596890,4915,4915,4915,4915,1
20230711,150400,122591975,4910,4910,4910,4910,0
20230711,150300,122591975,4910,4940,4940,4910,11
20230711,150200,122537665,4940,4940,4940,4940,0
20230711,150100,122537665,4940,4940,4940,4940,0
20230711,150000,122537665,4940,4940,4940,4940,0
20230711,145900,122537665,4940,4940,4940,4940,0
20230711,145800,122537665,4940,4940,4940,4940,0
20230711,145700,122537665,4940,4940,4940,4940,200
20230711,145600,121549665,4940,4900,4940,4900,532
20230711,145500,118922865,4915,4915,4915,4915,0
20230711,145400,118922865,4915,4915,4915,4915,0
20230711,145300,118922865,4915,4915,4915,4915,0
20230711,145200,118922865,4915,4915,4915,4915,0
20230711,145100,118922865,4915,4910,4915,4910,2
20230711,145000,118913040,4905,4905,4905,4905,2
20230711,144900,118903230,4900,4900,4900,4900,0
20230711,144800,118903230,4900,4905,4905,4900,104
20230711,144700,118393590,4900,4900,4900,4900,0
20230711,144600,118393590,4900,4900,4900,4900,0
20230711,144500,118393590,4900,4900,4900,4900,0
20230711,144400,118393590,4900,4900,4900,4900,0
20230711,144300,118393590,4900,4900,4900,4900,0
20230711,144200,118393590,4900,4900,4900,4900,0
20230711,144100,118393590,4900,4900,4900,4900,0
20230711,144000,118393590,4900,4905,4905,4900,126
20230711,143900,117775700,4905,4905,4905,4905,1
20230711,143800,117770795,4905,4905,4905,4905,0
20230711,143700,117770795,4905,4905,4905,4905,0
20230711,143600,117770795,4905,4905,4905,4905,0
20230711,143500,117770795,4905,4905,4905,4905,1
20230711,143400,117765890,4900,4900,4900,4900,1
20230711,143300,117760990,4935,4935,4935,4935,1
20230711,143200,117756055,4940,4940,4940,4940,0
20230711,143100,117756055,4940,4940,4940,4940,0
20230711,143000,117756055,4940,4940,4940,4940,0
20230711,142900,117756055,4940,4940,4940,4940,0
20230711,142800,117756055,4940,4930,4940,4930,169
20230711,142700,116922295,4930,4915,4930,4915,230
20230711,142600,115788925,4900,4900,4900,4900,0
20230711,142500,115788925,4900,4900,4900,4900,0
20230711,142400,115788925,4900,4900,4900,4900,0
20230711,142300,115788925,4900,4900,4900,4900,19
20230711,142200,115695825,4900,4900,4900,4900,2
20230711,142100,115686025,4910,4910,4910,4910,0
20230711,142000,115686025,4910,4910,4910,4910,0
20230711,141900,115686025,4910,4910,4910,4910,0
20230711,141800,115686025,4910,4910,4910,4910,5
20230711,141700,115661475,4910,4910,4910,4910,51
20230711,141600,115411065,4910,4890,4910,4890,1675
20230711,141500,107207960,4885,4875,4885,4875,392
20230711,141400,105296110,4875,4875,4875,4875,0
20230711,141300,105296110,4875,4870,4875,4870,504
20230711,141200,102839130,4870,4870,4870,4870,74
20230711,141100,102478750,4865,4865,4865,4865,0
20230711,141000,102478750,4865,4865,4865,4865,8
20230711,140900,102439830,4860,4860,4860,4860,1
20230711,140800,102434970,4860,4860,4860,4860,0
20230711,140700,102434970,4860,4860,4860,4860,0
20230711,140600,102434970,4860,4860,4860,4860,0
20230711,140500,102434970,4860,4860,4860,4860,0
20230711,140400,102434970,4860,4860,4860,4860,0
20230711,140300,102434970,4860,4860,4860,4860,0
20230711,140200,102434970,4860,4860,4860,4860,0
20230711,140100,102434970,4860,4860,4860,4860,0
20230711,140000,102434970,4860,4860,4860,4860,0
20230711,135900,102434970,4860,4860,4860,4860,0
20230711,135800,102434970,4860,4860,4860,4860,0
20230711,135700,102434970,4860,4860,4860,4860,0
20230711,135600,102434970,4860,4860,4860,4860,0
20230711,135500,102434970,4860,4860,4860,4860,32
20230711,135400,102279450,4885,4885,4885,4885,0
20230711,135300,102279450,4885,4885,4885,4885,0
20230711,135200,102279450,4885,4885,4885,4885,0
20230711,135100,102279450,4885,4885,4885,4885,0
20230711,135000,102279450,4885,4885,4885,4885,0
20230711,134900,102279450,4885,4885,4885,4885,0
20230711,134800,102279450,4885,4885,4885,4885,0
20230711,134700,102279450,4885,4885,4885,4885,0
20230711,134600,102279450,4885,4885,4885,4885,0
20230711,134500,102279450,4885,4885,4885,4885,0
20230711,134400,102279450,4885,4885,4885,4885,0
20230711,134300,102279450,4885,4885,4885,4885,20
20230711,134200,102181750,4865,4865,4865,4865,0
20230711,134100,102181750,4865,4865,4865,4865,0
20230711,134000,102181750,4865,4865,4865,4865,0
20230711,133900,102181750,4865,4865,4865,4865,10
20230711,133800,102133100,4860,4860,4860,4860,0
20230711,133700,102133100,4860,4860,4860,4860,0
20230711,133600,102133100,4860,4860,4860,4860,0
20230711,133500,102133100,4860,4860,4860,4860,88
20230711,133400,101705420,4860,4860,4860,4860,0
20230711,133300,101705420,4860,4860,4860,4860,0
20230711,133200,101705420,4860,4860,4860,4860,1
20230711,133100,101700560,4855,4855,4855,4855,0
20230711,133000,101700560,4855,4855,4855,4855,14
20230711,132900,101632590,4855,4855,4855,4855,5
20230711,132800,101608315,4860,4855,4860,4855,25
20230711,132700,101486885,4855,4855,4855,4855,67
20230711,132600,101161600,4860,4860,4860,4860,0
20230711,132500,101161600,4860,4860,4860,4860,0
20230711,132400,101161600,4860,4860,4860,4860,0
20230711,132300,101161600,4860,4860,4860,4860,0
20230711,132200,101161600,4860,4860,4860,4860,0
20230711,132100,101161600,4860,4860,4860,4860,0
20230711,132000,101161600,4860,4860,4860,4860,0
20230711,131900,101161600,4860,4860,4860,4860,0
20230711,131800,101161600,4860,4850,4860,4850,584
20230711,131700,98323870,4850,4850,4850,4850,34
20230711,131600,98158970,4850,4850,4850,4850,0
20230711,131500,98158970,4850,4850,4850,4850,0
20230711,131400,98158970,4850,4850,4850,4850,103
20230711,131300,97659420,4850,4850,4850,4850,0
20230711,131200,97659420,4850,4850,4850,4850,0
20230711,131100,97659420,4850,4850,4850,4850,1034
20230711,131000,92644520,4850,4850,4850,4850,0
20230711,130900,92644520,4850,4850,4850,4850,0
20230711,130800,92644520,4850,4850,4850,4850,0
20230711,130700,92644520,4850,4850,4850,4850,0
20230711,130600,92644520,4850,4835,4850,4835,43
20230711,130500,92436600,4830,4830,4830,4830,0
20230711,130400,92436600,4830,4830,4830,4830,0
20230711,130300,92436600,4830,4830,4830,4830,0
20230711,130200,92436600,4830,4830,4830,4830,10
20230711,130100,92388300,4850,4850,4850,4850,0
20230711,130000,92388300,4850,4850,4850,4850,10
20230711,125900,92339800,4850,4850,4850,4850,0
20230711,125800,92339800,4850,4850,4850,4850,0
20230711,125700,92339800,4850,4850,4850,4850,13
20230711,125600,92276750,4820,4820,4820,4820,0
20230711,125500,92276750,4820,4840,4840,4820,113
20230711,125400,91730470,4840,4840,4840,4840,330
20230711,125300,90133270,4845,4845,4845,4845,0
20230711,125200,90133270,4845,4845,4845,4845,264
20230711,125100,88854190,4845,4845,4845,4845,253
20230711,125000,87628405,4850,4850,4850,4850,1386
20230711,124900,80906305,4855,4860,4860,4855,518
20230711,124800,78390230,4865,4865,4865,4865,0
20230711,124700,78390230,4865,4865,4865,4865,0
20230711,124600,78390230,4865,4870,4870,4865,237
20230711,124500,77236945,4870,4870,4870,4870,0
20230711,124400,77236945,4870,4870,4870,4870,0
20230711,124300,77236945,4870,4870,4870,4870,0
20230711,124200,77236945,4870,4870,4870,4870,0
20230711,124100,77236945,4870,4870,4870,4870,0
20230711,124000,77236945,4870,4870,4870,4870,0
20230711,123900,77236945,4870,4870,4870,4870,0
20230711,123800,77236945,4870,4870,4870,4870,0
20230711,123700,77236945,4870,4870,4870,4870,0
20230711,123600,77236945,4870,4870,4870,4870,0
20230711,123500,77236945,4870,4870,4870,4870,0
20230711,123400,77236945,4870,4870,4870,4870,0
20230711,123300,77236945,4870,4870,4870,4870,0
20230711,123200,77236945,4870,4870,4870,4870,0
20230711,123100,77236945,4870,4870,4870,4870,0
20230711,123000,77236945,4870,4870,4870,4870,1
20230711,122900,77232075,4865,4865,4865,4865,10
20230711,122800,77183425,4865,4865,4865,4865,0
20230711,122700,77183425,4865,4865,4865,4865,90
20230711,122600,76745575,4880,4880,4880,4880,0
20230711,122500,76745575,4880,4880,4880,4880,0
20230711,122400,76745575,4880,4880,4880,4880,0
20230711,122300,76745575,4880,4880,4880,4880,0
20230711,122200,76745575,4880,4880,4880,4880,0
20230711,122100,76745575,4880,4880,4880,4880,0
20230711,122000,76745575,4880,4880,4880,4880,0
20230711,121900,76745575,4880,4880,4880,4880,0
20230711,121800,76745575,4880,4880,4880,4880,0
20230711,121700,76745575,4880,4880,4880,4880,60
20230711,121600,76452775,4880,4880,4880,4880,3
20230711,121500,76438135,4880,4880,4880,4880,0
20230711,121400,76438135,4880,4880,4880,4880,0
20230711,121300,76438135,4880,4880,4880,4880,0
20230711,121200,76438135,4880,4880,4880,4880,0
20230711,121100,76438135,4880,4880,4880,4880,5
20230711,121000,76413735,4880,4880,4880,4880,0
20230711,120900,76413735,4880,4880,4880,4880,1
20230711,120800,76408855,4860,4860,4860,4860,0
20230711,120700,76408855,4860,4860,4860,4860,0
20230711,120600,76408855,4860,4860,4860,4860,0
20230711,120500,76408855,4860,4860,4860,4860,0
20230711,120400,76408855,4860,4860,4860,4860,517
20230711,120300,73896235,4865,4865,4865,4865,679
20230711,120200,70592900,4870,4870,4870,4870,0
20230711,120100,70592900,4870,4870,4870,4870,0
20230711,120000,70592900,4870,4870,4870,4870,0
20230711,115900,70592900,4870,4870,4870,4870,0
20230711,115800,70592900,4870,4870,4870,4870,0
20230711,115700,70592900,4870,4870,4870,4870,0
20230711,115600,70592900,4870,4870,4870,4870,0
20230711,115500,70592900,4870,4870,4870,4870,0
20230711,115400,70592900,4870,4870,4870,4870,0
20230711,115300,70592900,4870,4870,4870,4870,0
20230711,115200,70592900,4870,4870,4870,4870,99
20230711,115100,70110770,4875,4875,4875,4875,0
20230711,115000,70110770,4875,4875,4875,4875,50
20230711,114900,69867020,4875,4875,4875,4875,0
20230711,114800,69867020,4875,4875,4875,4875,0
20230711,114700,69867020,4875,4875,4875,4875,50
20230711,114600,69623270,4880,4880,4880,4880,100
20230711,114500,69135270,4880,4880,4880,4880,0
20230711,114400,69135270,4880,4880,4880,4880,0
20230711,114300,69135270,4880,4880,4880,4880,0
20230711,114200,69135270,4880,4880,4880,4880,10
20230711,114100,69086470,4880,4880,4880,4880,0
20230711,114000,69086470,4880,4875,4880,4875,10
20230711,113900,69037675,4870,4870,4870,4870,532
20230711,113800,66446835,4875,4875,4875,4875,119
20230711,113700,65866710,4875,4875,4875,4875,31
20230711,113600,65715585,4875,4875,4875,4875,0
20230711,113500,65715585,4875,4875,4875,4875,0
20230711,113400,65715585,4875,4875,4875,4875,42
20230711,113300,65510835,4875,4875,4875,4875,427
20230711,113200,63429210,4875,4875,4875,4875,0
20230711,113100,63429210,4875,4875,4875,4875,0
20230711,113000,63429210,4875,4875,4875,4875,0
20230711,112900,63429210,4875,4875,4875,4875,0
20230711,112800,63429210,4875,4875,4875,4875,9
20230711,112700,63385335,4895,4895,4895,4895,0
20230711,112600,63385335,4895,4895,4895,4895,0
20230711,112500,63385335,4895,4895,4895,4895,0
20230711,112400,63385335,4895,4895,4895,4895,0
20230711,112300,63385335,4895,4895,4895,4895,0
20230711,112200,63385335,4895,4895,4895,4895,0
20230711,112100,63385335,4895,4895,4895,4895,0
20230711,112000,63385335,4895,4895,4895,4895,0
20230711,111900,63385335,4895,4895,4895,4895,0
20230711,111800,63385335,4895,4895,4895,4895,0
20230711,111700,63385335,4895,4895,4895,4895,0
20230711,111600,63385335,4895,4895,4895,4895,0
20230711,111500,63385335,4895,4895,4895,4895,10
20230711,111400,63336385,4895,4895,4895,4895,0
20230711,111300,63336385,4895,4895,4895,4895,0
20230711,111200,63336385,4895,4895,4895,4895,0
20230711,111100,63336385,4895,4895,4895,4895,0
20230711,111000,63336385,4895,4895,4895,4895,0
20230711,110900,63336385,4895,4895,4895,4895,0
20230711,110800,63336385,4895,4895,4895,4895,10
20230711,110700,63287435,4895,4895,4895,4895,0
20230711,110600,63287435,4895,4895,4895,4895,20
20230711,110500,63189535,4900,4900,4900,4900,0
20230711,110400,63189535,4900,4900,4900,4900,0
20230711,110300,63189535,4900,4900,4900,4900,0
20230711,110200,63189535,4900,4900,4900,4900,0
20230711,110100,63189535,4900,4900,4900,4900,0
20230711,110000,63189535,4900,4900,4900,4900,0
20230711,105900,63189535,4900,4900,4900,4900,0
20230711,105800,63189535,4900,4900,4900,4900,0
20230711,105700,63189535,4900,4900,4900,4900,11
20230711,105600,63135635,4900,4900,4900,4900,0
20230711,105500,63135635,4900,4900,4900,4900,3
20230711,105400,63120935,4900,4900,4900,4900,0
20230711,105300,63120935,4900,4900,4900,4900,0
20230711,105200,63120935,4900,4900,4900,4900,0
20230711,105100,63120935,4900,4900,4900,4900,0
20230711,105000,63120935,4900,4900,4900,4900,0
20230711,104900,63120935,4900,4900,4900,4900,0
20230711,104800,63120935,4900,4900,4900,4900,0
20230711,104700,63120935,4900,4900,4900,4900,0
20230711,104600,63120935,4900,4900,4900,4900,0
20230711,104500,63120935,4900,4900,4900,4900,0
20230711,104400,63120935,4900,4875,4900,4875,101
20230711,104300,62626060,4870,4870,4870,4870,0
20230711,104200,62626060,4870,4870,4870,4870,0
20230711,104100,62626060,4870,4870,4870,4870,0
20230711,104000,62626060,4870,4870,4870,4870,0
20230711,103900,62626060,4870,4870,4870,4870,109
20230711,103800,62095230,4870,4870,4870,4870,113
20230711,103700,61544920,4870,4870,4870,4870,0
20230711,103600,61544920,4870,4870,4870,4870,0
20230711,103500,61544920,4870,4870,4870,4870,0
20230711,103400,61544920,4870,4870,4870,4870,50
20230711,103300,61301420,4890,4890,4890,4890,0
20230711,103200,61301420,4890,4890,4890,4890,0
20230711,103100,61301420,4890,4890,4890,4890,0
20230711,103000,61301420,4890,4890,4890,4890,0
20230711,102900,61301420,4890,4890,4890,4890,0
20230711,102800,61301420,4890,4890,4900,4890,107
20230711,102700,60778145,4890,4890,4890,4890,5
20230711,102600,60753695,4890,4890,4890,4890,0
20230711,102500,60753695,4890,4890,4890,4890,0
20230711,102400,60753695,4890,4890,4890,4890,0
20230711,102300,60753695,4890,4890,4890,4890,44
20230711,102200,60538535,4875,4875,4875,4875,0
20230711,102100,60538535,4875,4875,4875,4875,0
20230711,102000,60538535,4875,4875,4875,4875,0
20230711,101900,60538535,4875,4875,4875,4875,0
20230711,101800,60538535,4875,4875,4875,4875,0
20230711,101700,60538535,4875,4880,4880,4875,362
20230711,101600,58772110,4885,4885,4885,4885,28
20230711,101500,58635330,4895,4895,4895,4895,0
20230711,101400,58635330,4895,4885,4895,4885,741
20230711,101300,55015045,4890,4890,4890,4890,214
20230711,101200,53968585,4890,4890,4890,4890,0
20230711,101100,53968585,4890,4890,4890,4890,0
20230711,101000,53968585,4890,4890,4890,4890,0
20230711,100900,53968585,4890,4890,4890,4890,0
20230711,100800,53968585,4890,4890,4890,4890,0
20230711,100700,53968585,4890,4890,4890,4890,0
20230711,100600,53968585,4890,4890,4890,4885,1010
20230711,100500,49033695,4925,4925,4925,4925,0
20230711,100400,49033695,4925,4915,4925,4915,30
20230711,100300,48885955,4890,4900,4900,4890,1000
20230711,100200,43994160,4920,4920,4920,4920,16
20230711,100100,43915440,4900,4920,4920,4900,4
20230711,100000,43895800,4900,4900,4900,4900,0
20230711,095900,43895800,4900,4900,4900,4900,0
20230711,095800,43895800,4900,4900,4900,4900,80
20230711,095700,43503800,4935,4935,4935,4935,0
20230711,095600,43503800,4935,4935,4935,4935,0
20230711,095500,43503800,4935,4935,4935,4935,0
20230711,095400,43503800,4935,4935,4935,4935,0
20230711,095300,43503800,4935,4935,4935,4935,0
20230711,095200,43503800,4935,4935,4935,4935,1
20230711,095100,43498865,4900,4900,4900,4900,0
20230711,095000,43498865,4900,4900,4900,4900,0
20230711,094900,43498865,4900,4900,4900,4900,0
20230711,094800,43498865,4900,4900,4900,4900,0
20230711,094700,43498865,4900,4910,4910,4900,1161
20230711,094600,37808435,4905,4905,4905,4905,0
20230711,094500,37808435,4905,4905,4905,4905,0
20230711,094400,37808435,4905,4905,4905,4905,0
20230711,094300,37808435,4905,4905,4905,4905,1
20230711,094200,37803530,4895,4895,4895,4895,0
20230711,094100,37803530,4895,4895,4895,4895,0
20230711,094000,37803530,4895,4895,4895,4895,0
20230711,093900,37803530,4895,4895,4895,4895,0
20230711,093800,37803530,4895,4935,4935,4895,2000
20230711,093700,28001815,4935,4930,4935,4930,138
20230711,093600,27320825,4900,4900,4900,4900,0
20230711,093500,27320825,4900,4900,4900,4900,23
20230711,093400,27208125,4900,4900,4900,4900,21
20230711,093300,27105225,4900,4900,4900,4900,0
20230711,093200,27105225,4900,4900,4900,4900,1000
20230711,093100,22205225,4900,4915,4915,4900,1002
20230711,093000,17294290,4965,4965,4965,4965,0
20230711,092900,17294290,4965,4965,4965,4965,0
20230711,092800,17294290,4965,4965,4965,4965,0
20230711,092700,17294290,4965,4965,4965,4965,0
20230711,092600,17294290,4965,4965,4965,4965,0
20230711,092500,17294290,4965,4965,4965,4965,0
20230711,092400,17294290,4965,4965,4965,4965,0
20230711,092300,17294290,4965,4965,4965,4965,0
20230711,092200,17294290,4965,4965,4965,4965,0
20230711,092100,17294290,4965,4965,4965,4965,0
20230711,092000,17294290,4965,4965,4965,4965,0
20230711,091900,17294290,4965,4965,4965,4965,0
20230711,091800,17294290,4965,4965,4965,4965,1
20230711,091700,17289325,4965,4965,4965,4965,0
20230711,091600,17289325,4965,4940,4965,4940,205
20230711,091500,16271720,4880,4880,4880,4880,0
20230711,091400,16271720,4880,4880,4880,4880,0
20230711,091300,16271720,4880,4880,4880,4880,0
20230711,091200,16271720,4880,4915,4915,4880,45
20230711,091100,16051160,4970,4970,4970,4970,0
20230711,091000,16051160,4970,4970,4970,4970,0
20230711,090900,16051160,4970,4960,4970,4960,333
20230711,090800,14397020,4975,4975,4975,4975,0
20230711,090700,14397020,4975,4975,4975,4975,0
20230711,090600,14397020,4975,4975,4975,4975,0
20230711,090500,14397020,4975,4975,4975,4975,0
20230711,090400,14397020,4975,4965,4975,4960,240
20230711,090300,13204530,4910,4910,4910,4910,2400
20230711,090200,1420530,4910,4910,4910,4910,30
20230711,090100,1273230,4935,4935,4935,4935,0
20230711,090000,1273230,4935,4935,4935,4935,258