KissMeData/045340/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191800,257475525,4850,4850,4850,4850,817
20230711,191700,257475525,4850,4850,4850,4850,0
20230711,191600,257475525,4850,4850,4850,4850,0
20230711,191500,257475525,4850,4850,4850,4850,0
20230711,191400,257475525,4850,4850,4850,4850,0
20230711,191300,257475525,4850,4850,4850,4850,0
20230711,191200,257475525,4850,4850,4850,4850,0
20230711,191100,257475525,4850,4850,4850,4850,0
20230711,191000,257475525,4850,4850,4850,4850,0
20230711,190900,257475525,4850,4850,4850,4850,0
20230711,190800,257475525,4850,4850,4850,4850,0
20230711,190700,257475525,4850,4850,4850,4850,0
20230711,190600,257475525,4850,4850,4850,4850,0
20230711,190500,257475525,4850,4850,4850,4850,0
20230711,190400,257475525,4850,4850,4850,4850,0
20230711,190300,257475525,4850,4850,4850,4850,0
20230711,190200,257475525,4850,4850,4850,4850,0
20230711,190100,257475525,4850,4850,4850,4850,0
20230711,190000,257475525,4850,4850,4850,4850,0
20230711,185900,257475525,4850,4850,4850,4850,0
20230711,185800,257475525,4850,4850,4850,4850,0
20230711,185700,257475525,4850,4850,4850,4850,0
20230711,185600,257475525,4850,4850,4850,4850,0
20230711,185500,257475525,4850,4850,4850,4850,0
20230711,185400,257475525,4850,4850,4850,4850,0
20230711,185300,257475525,4850,4850,4850,4850,0
20230711,185200,257475525,4850,4850,4850,4850,0
20230711,185100,257475525,4850,4850,4850,4850,0
20230711,185000,257475525,4850,4850,4850,4850,0
20230711,184900,257475525,4850,4850,4850,4850,0
20230711,184800,257475525,4850,4850,4850,4850,817
20230711,184700,257475525,4850,4850,4850,4850,0
20230711,184600,257475525,4850,4850,4850,4850,0
20230711,184500,257475525,4850,4850,4850,4850,0
20230711,184400,257475525,4850,4850,4850,4850,0
20230711,184300,257475525,4850,4850,4850,4850,0
20230711,184200,257475525,4850,4850,4850,4850,0
20230711,184100,257475525,4850,4850,4850,4850,0
20230711,184000,257475525,4850,4850,4850,4850,0
20230711,183900,257475525,4850,4850,4850,4850,0
20230711,183800,257475525,4850,4850,4850,4850,0
20230711,183700,257475525,4850,4850,4850,4850,0
20230711,183600,257475525,4850,4850,4850,4850,0
20230711,183500,257475525,4850,4850,4850,4850,0
20230711,183400,257475525,4850,4850,4850,4850,0
20230711,183300,257475525,4850,4850,4850,4850,0
20230711,183200,257475525,4850,4850,4850,4850,0
20230711,183100,257475525,4850,4850,4850,4850,0
20230711,183000,257475525,4850,4850,4850,4850,0
20230711,182900,257475525,4850,4850,4850,4850,0
20230711,182800,257475525,4850,4850,4850,4850,0
20230711,182700,257475525,4850,4850,4850,4850,0
20230711,182600,257475525,4850,4850,4850,4850,0
20230711,182500,257475525,4850,4850,4850,4850,0
20230711,182400,257475525,4850,4850,4850,4850,0
20230711,182300,257475525,4850,4850,4850,4850,0
20230711,182200,257475525,4850,4850,4850,4850,0
20230711,182100,257475525,4850,4850,4850,4850,0
20230711,182000,257475525,4850,4850,4850,4850,0
20230711,181900,257475525,4850,4850,4850,4850,0
20230711,181800,257475525,4850,4850,4850,4850,817
20230711,181700,257475525,4850,4850,4850,4850,0
20230711,181600,257475525,4850,4850,4850,4850,0
20230711,181500,257475525,4850,4850,4850,4850,0
20230711,181400,257475525,4850,4850,4850,4850,0
20230711,181300,257475525,4850,4850,4850,4850,0
20230711,181200,257475525,4850,4850,4850,4850,0
20230711,181100,257475525,4850,4850,4850,4850,0
20230711,181000,257475525,4850,4850,4850,4850,0
20230711,180900,257475525,4850,4850,4850,4850,0
20230711,180800,257475525,4850,4850,4850,4850,0
20230711,180700,257475525,4850,4850,4850,4850,0
20230711,180600,257475525,4850,4850,4850,4850,0
20230711,180500,257475525,4850,4850,4850,4850,0
20230711,180400,257475525,4850,4850,4850,4850,0
20230711,180300,257475525,4850,4850,4850,4850,0
20230711,180200,257475525,4850,4850,4850,4850,0
20230711,180100,257475525,4850,4850,4850,4850,0
20230711,180000,257475525,4850,4850,4850,4850,0
20230711,175900,257475525,4850,4850,4850,4850,0
20230711,175800,257475525,4850,4850,4850,4850,0
20230711,175700,257475525,4850,4850,4850,4850,0
20230711,175600,257475525,4850,4850,4850,4850,0
20230711,175500,257475525,4850,4850,4850,4850,0
20230711,175400,257475525,4850,4850,4850,4850,0
20230711,175300,257475525,4850,4850,4850,4850,0
20230711,175200,257475525,4850,4850,4850,4850,0
20230711,175100,257475525,4850,4850,4850,4850,0
20230711,175000,257475525,4850,4850,4850,4850,0
20230711,174900,257475525,4850,4850,4850,4850,0
20230711,174800,257475525,4850,4850,4850,4850,817
20230711,174700,257475525,4850,4850,4850,4850,0
20230711,174600,257475525,4850,4850,4850,4850,0
20230711,174500,257475525,4850,4850,4850,4850,0
20230711,174400,257475525,4850,4850,4850,4850,0
20230711,174300,257475525,4850,4850,4850,4850,0
20230711,174200,257475525,4850,4850,4850,4850,0
20230711,174100,257475525,4850,4850,4850,4850,0
20230711,174000,257475525,4850,4850,4850,4850,0
20230711,173900,257475525,4850,4850,4850,4850,0
20230711,173800,257475525,4850,4850,4850,4850,0
20230711,173700,257475525,4850,4850,4850,4850,0
20230711,173600,257475525,4850,4850,4850,4850,0
20230711,173500,257475525,4850,4850,4850,4850,0
20230711,173400,257475525,4850,4850,4850,4850,0
20230711,173300,257475525,4850,4850,4850,4850,0
20230711,173200,257475525,4850,4850,4850,4850,0
20230711,173100,257475525,4850,4850,4850,4850,0
20230711,173000,257475525,4850,4850,4850,4850,0
20230711,172900,257475525,4850,4850,4850,4850,0
20230711,172800,257475525,4850,4850,4850,4850,0
20230711,172700,257475525,4850,4850,4850,4850,0
20230711,172600,257475525,4850,4850,4850,4850,0
20230711,172500,257475525,4850,4850,4850,4850,0
20230711,172400,257475525,4850,4850,4850,4850,0
20230711,172300,257475525,4850,4850,4850,4850,0
20230711,172200,257475525,4850,4850,4850,4850,0
20230711,172100,257475525,4850,4850,4850,4850,0
20230711,172000,257475525,4850,4850,4850,4850,0
20230711,171900,257475525,4850,4850,4850,4850,0
20230711,171800,257475525,4850,4850,4850,4850,817
20230711,171700,257475525,4850,4850,4850,4850,0
20230711,171600,257475525,4850,4850,4850,4850,0
20230711,171500,257475525,4850,4850,4850,4850,0
20230711,171400,257475525,4850,4850,4850,4850,0
20230711,171300,257475525,4850,4850,4850,4850,0
20230711,171200,257475525,4850,4850,4850,4850,0
20230711,171100,257475525,4850,4850,4850,4850,0
20230711,171000,257475525,4850,4850,4850,4850,0
20230711,170900,257475525,4850,4850,4850,4850,0
20230711,170800,257475525,4850,4850,4850,4850,0
20230711,170700,257475525,4850,4850,4850,4850,0
20230711,170600,257475525,4850,4850,4850,4850,0
20230711,170500,257475525,4850,4850,4850,4850,0
20230711,170400,257475525,4850,4850,4850,4850,0
20230711,170300,257475525,4850,4850,4850,4850,0
20230711,170200,257475525,4850,4850,4850,4850,0
20230711,170100,257475525,4850,4850,4850,4850,0
20230711,170000,257475525,4850,4850,4850,4850,0
20230711,165900,257475525,4850,4850,4850,4850,0
20230711,165800,257475525,4850,4850,4850,4850,0
20230711,165700,257475525,4850,4850,4850,4850,0
20230711,165600,257475525,4850,4850,4850,4850,0
20230711,165500,257475525,4850,4850,4850,4850,0
20230711,165400,257475525,4850,4850,4850,4850,0
20230711,165300,257475525,4850,4850,4850,4850,0
20230711,165200,257475525,4850,4850,4850,4850,0
20230711,165100,257475525,4850,4850,4850,4850,0
20230711,165000,257475525,4850,4850,4850,4850,0
20230711,164900,257475525,4850,4850,4850,4850,0
20230711,164800,257475525,4850,4850,4850,4850,817
20230711,164700,257475525,4850,4850,4850,4850,0
20230711,164600,257475525,4850,4850,4850,4850,0
20230711,164500,257475525,4850,4850,4850,4850,0
20230711,164400,257475525,4850,4850,4850,4850,0
20230711,164300,257475525,4850,4850,4850,4850,0
20230711,164200,257475525,4850,4850,4850,4850,0
20230711,164100,257475525,4850,4850,4850,4850,0
20230711,164000,257475525,4850,4850,4850,4850,0
20230711,163900,257475525,4850,4850,4850,4850,0
20230711,163800,257475525,4850,4850,4850,4850,0
20230711,163700,257475525,4850,4850,4850,4850,0
20230711,163600,257475525,4850,4850,4850,4850,0
20230711,163500,257475525,4850,4850,4850,4850,0
20230711,163400,257475525,4850,4850,4850,4850,0
20230711,163300,257475525,4850,4850,4850,4850,0
20230711,163200,257475525,4850,4850,4850,4850,0
20230711,163100,257475525,4850,4850,4850,4850,0
20230711,163000,257475525,4850,4850,4850,4850,0
20230711,162900,257475525,4850,4850,4850,4850,0
20230711,162800,257475525,4850,4850,4850,4850,0
20230711,162700,257475525,4850,4850,4850,4850,0
20230711,162600,257475525,4850,4850,4850,4850,0
20230711,162500,257475525,4850,4850,4850,4850,0
20230711,162400,257475525,4850,4850,4850,4850,0
20230711,162300,257475525,4850,4850,4850,4850,0
20230711,162200,257475525,4850,4850,4850,4850,0
20230711,162100,257475525,4850,4850,4850,4850,0
20230711,162000,257475525,4850,4850,4850,4850,0
20230711,161900,257475525,4850,4850,4850,4850,0
20230711,161800,257475525,4850,4850,4850,4850,817
20230711,161700,257475525,4850,4850,4850,4850,0
20230711,161600,257475525,4850,4850,4850,4850,0
20230711,161500,257475525,4850,4850,4850,4850,0
20230711,161400,257475525,4850,4850,4850,4850,0
20230711,161300,257475525,4850,4850,4850,4850,0
20230711,161200,257475525,4850,4850,4850,4850,0
20230711,161100,257475525,4850,4850,4850,4850,0
20230711,161000,257475525,4850,4850,4850,4850,0
20230711,160900,257475525,4850,4850,4850,4850,0
20230711,160800,257475525,4850,4850,4850,4850,0
20230711,160700,257475525,4850,4850,4850,4850,0
20230711,160600,257475525,4850,4850,4850,4850,0
20230711,160500,257475525,4850,4850,4850,4850,0
20230711,160400,257475525,4850,4850,4850,4850,0
20230711,160300,257475525,4850,4850,4850,4850,0
20230711,160200,257475525,4850,4850,4850,4850,0
20230711,160100,257475525,4850,4850,4850,4850,0
20230711,160000,257475525,4850,4850,4850,4850,0
20230711,155900,257475525,4850,4850,4850,4850,0
20230711,155800,257475525,4850,4850,4850,4850,0
20230711,155700,257475525,4850,4850,4850,4850,0
20230711,155600,257475525,4850,4850,4850,4850,0
20230711,155500,257475525,4850,4850,4850,4850,0
20230711,155400,257475525,4850,4850,4850,4850,0
20230711,155300,257475525,4850,4850,4850,4850,0
20230711,155200,257475525,4850,4850,4850,4850,0
20230711,155100,257475525,4850,4850,4850,4850,0
20230711,155000,257475525,4850,4850,4850,4850,0
20230711,154900,257475525,4850,4850,4850,4850,0
20230711,154800,257475525,4850,4850,4850,4850,817
20230711,154700,257475525,4850,4850,4850,4850,0
20230711,154600,257475525,4850,4850,4850,4850,0
20230711,154500,257475525,4850,4850,4850,4850,0
20230711,154400,257475525,4850,4850,4850,4850,0
20230711,154300,257475525,4850,4850,4850,4850,0
20230711,154200,257475525,4850,4850,4850,4850,0
20230711,154100,257475525,4850,4850,4850,4850,0
20230711,154000,257475525,4850,4850,4850,4850,0
20230711,153900,257475525,4850,4850,4850,4850,0
20230711,153800,257475525,4850,4850,4850,4850,0
20230711,153700,257475525,4850,4850,4850,4850,0
20230711,153600,257475525,4850,4850,4850,4850,0
20230711,153500,257475525,4850,4850,4850,4850,0
20230711,153400,257475525,4850,4850,4850,4850,0
20230711,153300,257475525,4850,4850,4850,4850,0
20230711,153200,257475525,4850,4850,4850,4850,0
20230711,153100,257475525,4850,4850,4850,4850,0
20230711,153000,257475525,4850,4850,4850,4850,817
20230711,152900,253513075,4860,4860,4860,4860,0
20230711,152800,253513075,4860,4860,4860,4860,0
20230711,152700,253513075,4860,4860,4860,4860,0
20230711,152600,253513075,4860,4860,4860,4860,0
20230711,152500,253513075,4860,4860,4860,4860,0
20230711,152400,253513075,4860,4860,4860,4860,0
20230711,152300,253513075,4860,4860,4860,4860,0
20230711,152200,253513075,4860,4860,4860,4860,0
20230711,152100,253513075,4860,4860,4860,4860,0
20230711,152000,253513075,4860,4860,4860,4860,0
20230711,151900,253513075,4860,4840,4860,4840,89
20230711,151800,253081350,4845,4855,4855,4845,539
20230711,151700,250466205,4855,4850,4855,4850,5
20230711,151600,250441950,4850,4855,4855,4850,16
20230711,151500,250364305,4855,4855,4855,4855,109
20230711,151400,249835110,4855,4855,4855,4855,80
20230711,151300,249446710,4855,4855,4855,4855,0
20230711,151200,249446710,4855,4855,4855,4855,9
20230711,151100,249403015,4850,4850,4850,4850,0
20230711,151000,249403015,4850,4850,4850,4850,0
20230711,150900,249403015,4850,4850,4850,4850,4
20230711,150800,249383615,4855,4850,4855,4850,18
20230711,150700,249296290,4850,4850,4855,4850,97
20230711,150600,248825455,4850,4850,4850,4850,193
20230711,150500,247889405,4835,4835,4835,4835,0
20230711,150400,247889405,4835,4835,4835,4835,0
20230711,150300,247889405,4835,4835,4835,4835,0
20230711,150200,247889405,4835,4835,4835,4835,9
20230711,150100,247845890,4835,4835,4835,4835,19
20230711,150000,247754025,4835,4845,4845,4830,237
20230711,145900,246608220,4845,4830,4850,4830,38
20230711,145800,246424625,4830,4840,4840,4830,474
20230711,145700,244135145,4830,4830,4830,4830,0
20230711,145600,244135145,4830,4830,4830,4830,77
20230711,145500,243763235,4840,4825,4840,4825,10
20230711,145400,243714970,4825,4825,4825,4825,9
20230711,145300,243671545,4825,4825,4825,4825,182
20230711,145200,242793395,4840,4840,4840,4840,20
20230711,145100,242696595,4845,4845,4845,4845,1
20230711,145000,242691750,4815,4815,4815,4815,1
20230711,144900,242686935,4850,4850,4850,4850,0
20230711,144800,242686935,4850,4850,4850,4850,0
20230711,144700,242686935,4850,4850,4850,4800,5360
20230711,144600,216812425,4850,4850,4850,4850,0
20230711,144500,216812425,4850,4850,4850,4850,0
20230711,144400,216812425,4850,4850,4850,4850,0
20230711,144300,216812425,4850,4850,4850,4850,0
20230711,144200,216812425,4850,4850,4850,4850,0
20230711,144100,216812425,4850,4845,4850,4845,5
20230711,144000,216788195,4845,4845,4845,4845,0
20230711,143900,216788195,4845,4845,4845,4845,0
20230711,143800,216788195,4845,4845,4845,4845,0
20230711,143700,216788195,4845,4845,4845,4845,12
20230711,143600,216730055,4850,4850,4850,4850,0
20230711,143500,216730055,4850,4850,4850,4850,0
20230711,143400,216730055,4850,4850,4850,4850,0
20230711,143300,216730055,4850,4850,4850,4850,117
20230711,143200,216162605,4850,4845,4850,4845,299
20230711,143100,214712910,4830,4845,4845,4830,386
20230711,143000,212844030,4845,4840,4845,4840,416
20230711,142900,210828695,4835,4835,4835,4835,0
20230711,142800,210828695,4835,4835,4835,4835,0
20230711,142700,210828695,4835,4835,4835,4835,21
20230711,142600,210727160,4850,4850,4850,4850,0
20230711,142500,210727160,4850,4850,4850,4850,0
20230711,142400,210727160,4850,4850,4850,4850,0
20230711,142300,210727160,4850,4850,4850,4850,0
20230711,142200,210727160,4850,4850,4850,4850,0
20230711,142100,210727160,4850,4845,4850,4840,124
20230711,142000,210126800,4845,4850,4850,4845,36
20230711,141900,209952205,4850,4850,4850,4850,0
20230711,141800,209952205,4850,4850,4850,4850,0
20230711,141700,209952205,4850,4850,4850,4850,0
20230711,141600,209952205,4850,4850,4850,4850,0
20230711,141500,209952205,4850,4850,4850,4850,20
20230711,141400,209855205,4845,4845,4845,4845,0
20230711,141300,209855205,4845,4845,4845,4845,13
20230711,141200,209792220,4845,4845,4845,4845,12
20230711,141100,209734080,4850,4840,4850,4840,341
20230711,141000,208080445,4850,4850,4850,4850,1
20230711,140900,208075595,4845,4840,4845,4835,87
20230711,140800,207654935,4845,4825,4845,4825,941
20230711,140700,203110970,4825,4825,4825,4825,1
20230711,140600,203106145,4820,4820,4820,4820,0
20230711,140500,203106145,4820,4825,4825,4820,21
20230711,140400,203004875,4825,4825,4825,4825,0
20230711,140300,203004875,4825,4825,4825,4825,6
20230711,140200,202975925,4825,4825,4825,4825,0
20230711,140100,202975925,4825,4825,4825,4825,0
20230711,140000,202975925,4825,4820,4825,4820,5
20230711,135900,202951820,4820,4820,4820,4820,0
20230711,135800,202951820,4820,4820,4820,4820,81
20230711,135700,202561400,4820,4815,4820,4815,21
20230711,135600,202460280,4805,4805,4805,4805,0
20230711,135500,202460280,4805,4805,4805,4805,0
20230711,135400,202460280,4805,4805,4805,4805,0
20230711,135300,202460280,4805,4805,4805,4805,0
20230711,135200,202460280,4805,4805,4805,4805,5
20230711,135100,202436255,4815,4815,4815,4815,0
20230711,135000,202436255,4815,4815,4815,4815,4
20230711,134900,202416995,4815,4815,4815,4815,0
20230711,134800,202416995,4815,4815,4815,4815,0
20230711,134700,202416995,4815,4815,4815,4815,20
20230711,134600,202320695,4815,4815,4815,4815,0
20230711,134500,202320695,4815,4815,4815,4815,2
20230711,134400,202311065,4815,4815,4815,4815,0
20230711,134300,202311065,4815,4815,4815,4815,0
20230711,134200,202311065,4815,4815,4815,4815,0
20230711,134100,202311065,4815,4815,4815,4815,0
20230711,134000,202311065,4815,4815,4815,4815,1
20230711,133900,202306250,4795,4805,4815,4795,118
20230711,133800,201740385,4815,4815,4815,4815,10
20230711,133700,201692235,4820,4820,4820,4820,0
20230711,133600,201692235,4820,4800,4820,4800,43
20230711,133500,201485815,4800,4790,4800,4790,284
20230711,133400,200125435,4790,4790,4790,4790,220
20230711,133300,199071635,4800,4800,4800,4800,0
20230711,133200,199071635,4800,4800,4800,4800,0
20230711,133100,199071635,4800,4790,4800,4790,322
20230711,133000,197526245,4790,4790,4790,4790,450
20230711,132900,195370745,4790,4790,4790,4790,134
20230711,132800,194728885,4800,4800,4800,4800,0
20230711,132700,194728885,4800,4800,4800,4800,0
20230711,132600,194728885,4800,4800,4800,4800,88
20230711,132500,194306485,4800,4800,4800,4800,1
20230711,132400,194301685,4785,4795,4795,4785,532
20230711,132300,191753440,4810,4795,4810,4795,110
20230711,132200,191225975,4795,4790,4795,4790,5
20230711,132100,191202020,4790,4790,4790,4790,10
20230711,132000,191154120,4790,4790,4790,4790,0
20230711,131900,191154120,4790,4790,4790,4790,1
20230711,131800,191149330,4790,4790,4790,4790,1
20230711,131700,191144540,4785,4785,4785,4785,0
20230711,131600,191144540,4785,4800,4800,4785,51
20230711,131500,190900280,4805,4805,4805,4805,0
20230711,131400,190900280,4805,4805,4805,4805,1
20230711,131300,190895475,4805,4830,4830,4805,10
20230711,131200,190847305,4830,4835,4840,4780,147
20230711,131100,190138960,4845,4770,4845,4770,335
20230711,131000,188522710,4765,4760,4765,4760,142
20230711,130900,187846085,4750,4745,4750,4745,1071
20230711,130800,182760740,4745,4760,4765,4740,1704
20230711,130700,174661580,4765,4790,4790,4755,1812
20230711,130600,166007000,4790,4800,4800,4790,659
20230711,130500,162845390,4800,4805,4805,4800,2
20230711,130400,162835785,4800,4815,4815,4800,1613
20230711,130300,155074520,4820,4820,4820,4820,2
20230711,130200,155064880,4820,4820,4820,4820,0
20230711,130100,155064880,4820,4820,4820,4820,0
20230711,130000,155064880,4820,4815,4820,4815,21
20230711,125900,154963665,4815,4835,4835,4815,538
20230711,125800,152370405,4850,4825,4850,4825,10
20230711,125700,152322120,4820,4825,4825,4820,13
20230711,125600,152259400,4825,4825,4825,4825,113
20230711,125500,151714175,4825,4820,4825,4820,10
20230711,125400,151665935,4825,4825,4825,4825,8
20230711,125300,151627335,4825,4825,4825,4825,8
20230711,125200,151588735,4825,4820,4825,4820,108
20230711,125100,151068135,4820,4820,4820,4820,3
20230711,125000,151053675,4825,4825,4825,4825,1
20230711,124900,151048850,4825,4825,4825,4825,9
20230711,124800,151005425,4825,4825,4825,4825,17
20230711,124700,150923400,4820,4820,4820,4820,1
20230711,124600,150918580,4825,4820,4825,4820,242
20230711,124500,149752075,4825,4825,4825,4825,9
20230711,124400,149708650,4825,4825,4825,4825,30
20230711,124300,149563900,4825,4825,4825,4820,13
20230711,124200,149501190,4825,4825,4825,4825,71
20230711,124100,149158615,4820,4825,4825,4820,12
20230711,124000,149100720,4820,4825,4825,4820,34
20230711,123900,148936730,4825,4825,4830,4815,525
20230711,123800,146407355,4820,4840,4840,4820,227
20230711,123700,145312890,4820,4820,4820,4820,0
20230711,123600,145312890,4820,4820,4820,4820,0
20230711,123500,145312890,4820,4820,4820,4820,0
20230711,123400,145312890,4820,4830,4830,4820,1485
20230711,123300,138152055,4830,4835,4835,4830,15
20230711,123200,138079535,4835,4835,4835,4835,0
20230711,123100,138079535,4835,4840,4855,4835,5
20230711,123000,138055295,4860,4860,4860,4860,0
20230711,122900,138055295,4860,4860,4860,4860,0
20230711,122800,138055295,4860,4860,4860,4860,10
20230711,122700,138006695,4825,4830,4830,4825,38
20230711,122600,137823195,4880,4880,4880,4880,0
20230711,122500,137823195,4880,4880,4880,4880,0
20230711,122400,137823195,4880,4880,4880,4880,1
20230711,122300,137818315,4865,4865,4880,4865,459
20230711,122200,135585265,4840,4835,4840,4835,24
20230711,122100,135469115,4825,4880,4880,4815,5091
20230711,122000,110748235,4900,4900,4900,4900,0
20230711,121900,110748235,4900,4900,4900,4900,0
20230711,121800,110748235,4900,4900,4900,4900,0
20230711,121700,110748235,4900,4900,4900,4900,0
20230711,121600,110748235,4900,4900,4900,4900,0
20230711,121500,110748235,4900,4900,4900,4900,10
20230711,121400,110699235,4880,4880,4880,4880,0
20230711,121300,110699235,4880,4880,4880,4880,0
20230711,121200,110699235,4880,4880,4880,4880,0
20230711,121100,110699235,4880,4880,4880,4880,0
20230711,121000,110699235,4880,4880,4880,4880,250
20230711,120900,109479235,4885,4885,4885,4885,0
20230711,120800,109479235,4885,4885,4885,4885,20
20230711,120700,109381535,4885,4890,4890,4885,930
20230711,120600,104836475,4895,4900,4900,4895,521
20230711,120500,102286155,4900,4900,4900,4900,0
20230711,120400,102286155,4900,4900,4900,4900,30
20230711,120300,102139155,4900,4900,4900,4900,0
20230711,120200,102139155,4900,4900,4900,4900,0
20230711,120100,102139155,4900,4900,4900,4900,0
20230711,120000,102139155,4900,4900,4900,4900,50
20230711,115900,101894155,4895,4895,4895,4895,0
20230711,115800,101894155,4895,4895,4895,4895,0
20230711,115700,101894155,4895,4900,4900,4895,40
20230711,115600,101698175,4900,4900,4900,4900,0
20230711,115500,101698175,4900,4900,4900,4900,0
20230711,115400,101698175,4900,4900,4900,4900,0
20230711,115300,101698175,4900,4900,4900,4900,0
20230711,115200,101698175,4900,4900,4900,4900,0
20230711,115100,101698175,4900,4900,4900,4900,10
20230711,115000,101649175,4910,4910,4910,4910,0
20230711,114900,101649175,4910,4910,4910,4910,0
20230711,114800,101649175,4910,4910,4910,4910,0
20230711,114700,101649175,4910,4910,4910,4910,0
20230711,114600,101649175,4910,4910,4910,4910,0
20230711,114500,101649175,4910,4910,4910,4910,0
20230711,114400,101649175,4910,4910,4910,4910,0
20230711,114300,101649175,4910,4910,4910,4910,0
20230711,114200,101649175,4910,4910,4910,4910,0
20230711,114100,101649175,4910,4910,4910,4910,1
20230711,114000,101644265,4910,4910,4910,4910,1
20230711,113900,101639355,4895,4895,4895,4895,1
20230711,113800,101634460,4895,4905,4905,4895,480
20230711,113700,99283550,4910,4910,4910,4910,150
20230711,113600,98547050,4910,4910,4910,4910,0
20230711,113500,98547050,4910,4910,4910,4910,0
20230711,113400,98547050,4910,4910,4910,4910,0
20230711,113300,98547050,4910,4910,4910,4910,0
20230711,113200,98547050,4910,4910,4910,4910,0
20230711,113100,98547050,4910,4910,4910,4910,102
20230711,113000,98046230,4905,4905,4905,4905,74
20230711,112900,97683260,4905,4905,4905,4905,0
20230711,112800,97683260,4905,4900,4905,4900,109
20230711,112700,97149130,4900,4900,4900,4900,0
20230711,112600,97149130,4900,4900,4900,4900,0
20230711,112500,97149130,4900,4900,4900,4900,53
20230711,112400,96889430,4905,4905,4905,4905,350
20230711,112300,95172680,4900,4905,4905,4900,679
20230711,112200,91845005,4905,4905,4905,4905,0
20230711,112100,91845005,4905,4905,4905,4905,40
20230711,112000,91648805,4910,4910,4910,4910,0
20230711,111900,91648805,4910,4910,4910,4910,205
20230711,111800,90642255,4905,4905,4905,4905,61
20230711,111700,90343050,4905,4905,4905,4905,0
20230711,111600,90343050,4905,4905,4905,4905,32
20230711,111500,90186090,4905,4905,4905,4905,5
20230711,111400,90161565,4905,4905,4905,4905,0
20230711,111300,90161565,4905,4905,4905,4905,5
20230711,111200,90137040,4900,4900,4900,4900,0
20230711,111100,90137040,4900,4900,4900,4900,0
20230711,111000,90137040,4900,4900,4900,4900,1
20230711,110900,90132140,4900,4900,4900,4900,456
20230711,110800,87897740,4900,4900,4900,4900,367
20230711,110700,86099440,4900,4900,4900,4900,5
20230711,110600,86074940,4905,4905,4905,4905,0
20230711,110500,86074940,4905,4905,4905,4905,64
20230711,110400,85761020,4910,4910,4910,4910,0
20230711,110300,85761020,4910,4910,4910,4910,0
20230711,110200,85761020,4910,4910,4910,4910,0
20230711,110100,85761020,4910,4910,4910,4910,0
20230711,110000,85761020,4910,4910,4910,4910,1
20230711,105900,85756110,4910,4910,4910,4910,100
20230711,105800,85265110,4910,4910,4910,4910,71
20230711,105700,84916500,4910,4905,4910,4905,2
20230711,105600,84906685,4910,4910,4910,4910,0
20230711,105500,84906685,4910,4910,4910,4910,0
20230711,105400,84906685,4910,4910,4910,4910,0
20230711,105300,84906685,4910,4910,4910,4910,3
20230711,105200,84891955,4910,4910,4910,4910,1
20230711,105100,84887045,4915,4920,4920,4915,4
20230711,105000,84867375,4905,4905,4905,4905,5
20230711,104900,84842850,4900,4900,4900,4900,0
20230711,104800,84842850,4900,4900,4900,4900,0
20230711,104700,84842850,4900,4900,4900,4900,0
20230711,104600,84842850,4900,4905,4905,4900,95
20230711,104500,84377250,4920,4915,4920,4915,59
20230711,104400,84086980,4920,4920,4920,4920,0
20230711,104300,84086980,4920,4920,4920,4920,0
20230711,104200,84086980,4920,4920,4920,4920,0
20230711,104100,84086980,4920,4920,4920,4920,0
20230711,104000,84086980,4920,4920,4920,4920,0
20230711,103900,84086980,4920,4920,4920,4920,0
20230711,103800,84086980,4920,4910,4920,4905,331
20230711,103700,82462530,4910,4910,4910,4910,3
20230711,103600,82447800,4915,4915,4915,4915,0
20230711,103500,82447800,4915,4915,4915,4915,0
20230711,103400,82447800,4915,4915,4915,4915,0
20230711,103300,82447800,4915,4915,4915,4915,55
20230711,103200,82177475,4925,4925,4925,4925,20
20230711,103100,82078975,4925,4925,4925,4925,200
20230711,103000,81093975,4925,4925,4925,4925,22
20230711,102900,80985625,4935,4935,4935,4935,229
20230711,102800,79855510,4935,4925,4935,4925,497
20230711,102700,77407090,4900,4900,4900,4900,0
20230711,102600,77407090,4900,4900,4900,4900,21
20230711,102500,77304190,4890,4905,4935,4890,700
20230711,102400,73865275,4905,4905,4905,4905,0
20230711,102300,73865275,4905,4905,4905,4905,0
20230711,102200,73865275,4905,4905,4905,4905,20
20230711,102100,73767175,4890,4890,4890,4890,20
20230711,102000,73669375,4890,4895,4895,4890,155
20230711,101900,72911330,4895,4895,4895,4895,1
20230711,101800,72906435,4895,4895,4895,4895,0
20230711,101700,72906435,4895,4895,4895,4895,2
20230711,101600,72896645,4900,4900,4900,4900,100
20230711,101500,72406645,4900,4900,4900,4900,1439
20230711,101400,65355545,4905,4905,4905,4905,0
20230711,101300,65355545,4905,4905,4905,4905,996
20230711,101200,60470165,4920,4920,4920,4920,0
20230711,101100,60470165,4920,4920,4920,4920,0
20230711,101000,60470165,4920,4920,4920,4920,0
20230711,100900,60470165,4920,4915,4920,4915,478
20230711,100800,58118770,4915,4915,4915,4915,86
20230711,100700,57696080,4915,4915,4915,4915,0
20230711,100600,57696080,4915,4915,4915,4915,0
20230711,100500,57696080,4915,4915,4915,4915,0
20230711,100400,57696080,4915,4915,4915,4915,0
20230711,100300,57696080,4915,4915,4915,4915,21
20230711,100200,57592865,4920,4920,4920,4920,0
20230711,100100,57592865,4920,4905,4920,4905,743
20230711,100000,53945755,4905,4910,4910,4905,11
20230711,095900,53891750,4910,4910,4910,4910,22
20230711,095800,53783730,4915,4915,4915,4915,0
20230711,095700,53783730,4915,4915,4915,4915,5
20230711,095600,53759155,4910,4910,4910,4910,0
20230711,095500,53759155,4910,4910,4910,4910,0
20230711,095400,53759155,4910,4910,4910,4910,3
20230711,095300,53744425,4920,4920,4920,4920,5
20230711,095200,53719825,4910,4910,4910,4910,0
20230711,095100,53719825,4910,4910,4910,4910,0
20230711,095000,53719825,4910,4910,4910,4910,0
20230711,094900,53719825,4910,4910,4910,4910,1
20230711,094800,53714915,4905,4905,4905,4905,0
20230711,094700,53714915,4905,4910,4910,4905,229
20230711,094600,52590575,4910,4910,4910,4910,0
20230711,094500,52590575,4910,4910,4910,4910,301
20230711,094400,51112665,4910,4910,4910,4910,0
20230711,094300,51112665,4910,4910,4910,4910,1
20230711,094200,51107755,4905,4905,4905,4905,0
20230711,094100,51107755,4905,4905,4905,4905,0
20230711,094000,51107755,4905,4905,4905,4905,1
20230711,093900,51102850,4930,4925,4930,4925,15
20230711,093800,51028935,4910,4910,4910,4910,0
20230711,093700,51028935,4910,4910,4910,4910,0
20230711,093600,51028935,4910,4910,4910,4910,206
20230711,093500,50017475,4905,4905,4905,4905,3
20230711,093400,50002760,4905,4905,4905,4905,0
20230711,093300,50002760,4905,4905,4905,4905,49
20230711,093200,49762415,4905,4915,4915,4905,395
20230711,093100,47823025,4910,4925,4925,4910,963
20230711,093000,43086605,4930,4925,4930,4925,9
20230711,092900,43042270,4930,4925,4930,4925,128
20230711,092800,42411855,4925,4925,4925,4925,60
20230711,092700,42116355,4915,4915,4915,4915,6
20230711,092600,42086865,4915,4915,4915,4915,42
20230711,092500,41880435,4910,4925,4925,4905,1042
20230711,092400,36764310,4925,4925,4925,4925,71
20230711,092300,36414635,4905,4905,4905,4905,0
20230711,092200,36414635,4905,4905,4905,4905,207
20230711,092100,35399300,4905,4910,4910,4900,418
20230711,092000,33349330,4900,4900,4900,4900,0
20230711,091900,33349330,4900,4900,4900,4900,3
20230711,091800,33334630,4930,4925,4930,4925,600
20230711,091700,30376785,4930,4930,4930,4930,0
20230711,091600,30376785,4930,4920,4930,4920,48
20230711,091500,30140385,4900,4900,4900,4900,100
20230711,091400,29650385,4935,4935,4935,4935,0
20230711,091300,29650385,4935,4935,4935,4935,100
20230711,091200,29156885,4935,4935,4935,4935,1
20230711,091100,29151950,4950,4930,4950,4875,638
20230711,091000,25997480,4935,4935,4935,4930,100
20230711,090900,25504065,4935,4895,4935,4895,427
20230711,090800,23398490,4900,4895,4900,4895,20
20230711,090700,23300525,4870,4875,4875,4870,590
20230711,090600,20426225,4870,4870,4870,4870,31
20230711,090500,20275255,4870,4875,4875,4870,338
20230711,090400,18627755,4915,4870,4915,4870,260
20230711,090300,17352105,4870,4880,4880,4870,100
20230711,090200,16864495,4870,4870,4870,4870,0
20230711,090100,16864495,4870,4880,4880,4870,90
20230711,090000,16425560,4870,4880,4915,4870,3004