KissMeData/045340/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192100,265999315,4880,4880,4880,4880,514
20230712,192000,265999315,4880,4880,4880,4880,0
20230712,191900,265999315,4880,4880,4880,4880,0
20230712,191800,265999315,4880,4880,4880,4880,0
20230712,191700,265999315,4880,4880,4880,4880,0
20230712,191600,265999315,4880,4880,4880,4880,0
20230712,191500,265999315,4880,4880,4880,4880,0
20230712,191400,265999315,4880,4880,4880,4880,0
20230712,191300,265999315,4880,4880,4880,4880,0
20230712,191200,265999315,4880,4880,4880,4880,0
20230712,191100,265999315,4880,4880,4880,4880,0
20230712,191000,265999315,4880,4880,4880,4880,0
20230712,190900,265999315,4880,4880,4880,4880,0
20230712,190800,265999315,4880,4880,4880,4880,0
20230712,190700,265999315,4880,4880,4880,4880,0
20230712,190600,265999315,4880,4880,4880,4880,0
20230712,190500,265999315,4880,4880,4880,4880,0
20230712,190400,265999315,4880,4880,4880,4880,0
20230712,190300,265999315,4880,4880,4880,4880,0
20230712,190200,265999315,4880,4880,4880,4880,0
20230712,190100,265999315,4880,4880,4880,4880,0
20230712,190000,265999315,4880,4880,4880,4880,0
20230712,185900,265999315,4880,4880,4880,4880,0
20230712,185800,265999315,4880,4880,4880,4880,0
20230712,185700,265999315,4880,4880,4880,4880,0
20230712,185600,265999315,4880,4880,4880,4880,0
20230712,185500,265999315,4880,4880,4880,4880,0
20230712,185400,265999315,4880,4880,4880,4880,0
20230712,185300,265999315,4880,4880,4880,4880,0
20230712,185200,265999315,4880,4880,4880,4880,0
20230712,185100,265999315,4880,4880,4880,4880,514
20230712,185000,265999315,4880,4880,4880,4880,0
20230712,184900,265999315,4880,4880,4880,4880,0
20230712,184800,265999315,4880,4880,4880,4880,0
20230712,184700,265999315,4880,4880,4880,4880,0
20230712,184600,265999315,4880,4880,4880,4880,0
20230712,184500,265999315,4880,4880,4880,4880,0
20230712,184400,265999315,4880,4880,4880,4880,0
20230712,184300,265999315,4880,4880,4880,4880,0
20230712,184200,265999315,4880,4880,4880,4880,0
20230712,184100,265999315,4880,4880,4880,4880,0
20230712,184000,265999315,4880,4880,4880,4880,0
20230712,183900,265999315,4880,4880,4880,4880,0
20230712,183800,265999315,4880,4880,4880,4880,0
20230712,183700,265999315,4880,4880,4880,4880,0
20230712,183600,265999315,4880,4880,4880,4880,0
20230712,183500,265999315,4880,4880,4880,4880,0
20230712,183400,265999315,4880,4880,4880,4880,0
20230712,183300,265999315,4880,4880,4880,4880,0
20230712,183200,265999315,4880,4880,4880,4880,0
20230712,183100,265999315,4880,4880,4880,4880,0
20230712,183000,265999315,4880,4880,4880,4880,0
20230712,182900,265999315,4880,4880,4880,4880,0
20230712,182800,265999315,4880,4880,4880,4880,0
20230712,182700,265999315,4880,4880,4880,4880,0
20230712,182600,265999315,4880,4880,4880,4880,0
20230712,182500,265999315,4880,4880,4880,4880,0
20230712,182400,265999315,4880,4880,4880,4880,0
20230712,182300,265999315,4880,4880,4880,4880,0
20230712,182200,265999315,4880,4880,4880,4880,0
20230712,182100,265999315,4880,4880,4880,4880,514
20230712,182000,265999315,4880,4880,4880,4880,0
20230712,181900,265999315,4880,4880,4880,4880,0
20230712,181800,265999315,4880,4880,4880,4880,0
20230712,181700,265999315,4880,4880,4880,4880,0
20230712,181600,265999315,4880,4880,4880,4880,0
20230712,181500,265999315,4880,4880,4880,4880,0
20230712,181400,265999315,4880,4880,4880,4880,0
20230712,181300,265999315,4880,4880,4880,4880,0
20230712,181200,265999315,4880,4880,4880,4880,0
20230712,181100,265999315,4880,4880,4880,4880,0
20230712,181000,265999315,4880,4880,4880,4880,0
20230712,180900,265999315,4880,4880,4880,4880,0
20230712,180800,265999315,4880,4880,4880,4880,0
20230712,180700,265999315,4880,4880,4880,4880,0
20230712,180600,265999315,4880,4880,4880,4880,0
20230712,180500,265999315,4880,4880,4880,4880,0
20230712,180400,265999315,4880,4880,4880,4880,0
20230712,180300,265999315,4880,4880,4880,4880,0
20230712,180200,265999315,4880,4880,4880,4880,0
20230712,180100,265999315,4880,4880,4880,4880,0
20230712,180000,265999315,4880,4880,4880,4880,0
20230712,175900,265999315,4880,4880,4880,4880,0
20230712,175800,265999315,4880,4880,4880,4880,0
20230712,175700,265999315,4880,4880,4880,4880,0
20230712,175600,265999315,4880,4880,4880,4880,0
20230712,175500,265999315,4880,4880,4880,4880,0
20230712,175400,265999315,4880,4880,4880,4880,0
20230712,175300,265999315,4880,4880,4880,4880,0
20230712,175200,265999315,4880,4880,4880,4880,0
20230712,175100,265999315,4880,4880,4880,4880,514
20230712,175000,265999315,4880,4880,4880,4880,0
20230712,174900,265999315,4880,4880,4880,4880,0
20230712,174800,265999315,4880,4880,4880,4880,0
20230712,174700,265999315,4880,4880,4880,4880,0
20230712,174600,265999315,4880,4880,4880,4880,0
20230712,174500,265999315,4880,4880,4880,4880,0
20230712,174400,265999315,4880,4880,4880,4880,0
20230712,174300,265999315,4880,4880,4880,4880,0
20230712,174200,265999315,4880,4880,4880,4880,0
20230712,174100,265999315,4880,4880,4880,4880,0
20230712,174000,265999315,4880,4880,4880,4880,0
20230712,173900,265999315,4880,4880,4880,4880,0
20230712,173800,265999315,4880,4880,4880,4880,0
20230712,173700,265999315,4880,4880,4880,4880,0
20230712,173600,265999315,4880,4880,4880,4880,0
20230712,173500,265999315,4880,4880,4880,4880,0
20230712,173400,265999315,4880,4880,4880,4880,0
20230712,173300,265999315,4880,4880,4880,4880,0
20230712,173200,265999315,4880,4880,4880,4880,0
20230712,173100,265999315,4880,4880,4880,4880,0
20230712,173000,265999315,4880,4880,4880,4880,0
20230712,172900,265999315,4880,4880,4880,4880,0
20230712,172800,265999315,4880,4880,4880,4880,0
20230712,172700,265999315,4880,4880,4880,4880,0
20230712,172600,265999315,4880,4880,4880,4880,0
20230712,172500,265999315,4880,4880,4880,4880,0
20230712,172400,265999315,4880,4880,4880,4880,0
20230712,172300,265999315,4880,4880,4880,4880,0
20230712,172200,265999315,4880,4880,4880,4880,0
20230712,172100,265999315,4880,4880,4880,4880,514
20230712,172000,265999315,4880,4880,4880,4880,0
20230712,171900,265999315,4880,4880,4880,4880,0
20230712,171800,265999315,4880,4880,4880,4880,0
20230712,171700,265999315,4880,4880,4880,4880,0
20230712,171600,265999315,4880,4880,4880,4880,0
20230712,171500,265999315,4880,4880,4880,4880,0
20230712,171400,265999315,4880,4880,4880,4880,0
20230712,171300,265999315,4880,4880,4880,4880,0
20230712,171200,265999315,4880,4880,4880,4880,0
20230712,171100,265999315,4880,4880,4880,4880,0
20230712,171000,265999315,4880,4880,4880,4880,0
20230712,170900,265999315,4880,4880,4880,4880,0
20230712,170800,265999315,4880,4880,4880,4880,0
20230712,170700,265999315,4880,4880,4880,4880,0
20230712,170600,265999315,4880,4880,4880,4880,0
20230712,170500,265999315,4880,4880,4880,4880,0
20230712,170400,265999315,4880,4880,4880,4880,0
20230712,170300,265999315,4880,4880,4880,4880,0
20230712,170200,265999315,4880,4880,4880,4880,0
20230712,170100,265999315,4880,4880,4880,4880,0
20230712,170000,265999315,4880,4880,4880,4880,0
20230712,165900,265999315,4880,4880,4880,4880,0
20230712,165800,265999315,4880,4880,4880,4880,0
20230712,165700,265999315,4880,4880,4880,4880,0
20230712,165600,265999315,4880,4880,4880,4880,0
20230712,165500,265999315,4880,4880,4880,4880,0
20230712,165400,265999315,4880,4880,4880,4880,0
20230712,165300,265999315,4880,4880,4880,4880,0
20230712,165200,265999315,4880,4880,4880,4880,0
20230712,165100,265999315,4880,4880,4880,4880,514
20230712,165000,265999315,4880,4880,4880,4880,0
20230712,164900,265999315,4880,4880,4880,4880,0
20230712,164800,265999315,4880,4880,4880,4880,0
20230712,164700,265999315,4880,4880,4880,4880,0
20230712,164600,265999315,4880,4880,4880,4880,0
20230712,164500,265999315,4880,4880,4880,4880,0
20230712,164400,265999315,4880,4880,4880,4880,0
20230712,164300,265999315,4880,4880,4880,4880,0
20230712,164200,265999315,4880,4880,4880,4880,0
20230712,164100,265999315,4880,4880,4880,4880,0
20230712,164000,265999315,4880,4880,4880,4880,0
20230712,163900,265999315,4880,4880,4880,4880,0
20230712,163800,265999315,4880,4880,4880,4880,0
20230712,163700,265999315,4880,4880,4880,4880,0
20230712,163600,265999315,4880,4880,4880,4880,0
20230712,163500,265999315,4880,4880,4880,4880,0
20230712,163400,265999315,4880,4880,4880,4880,0
20230712,163300,265999315,4880,4880,4880,4880,0
20230712,163200,265999315,4880,4880,4880,4880,0
20230712,163100,265999315,4880,4880,4880,4880,0
20230712,163000,265999315,4880,4880,4880,4880,0
20230712,162900,265999315,4880,4880,4880,4880,0
20230712,162800,265999315,4880,4880,4880,4880,0
20230712,162700,265999315,4880,4880,4880,4880,0
20230712,162600,265999315,4880,4880,4880,4880,0
20230712,162500,265999315,4880,4880,4880,4880,0
20230712,162400,265999315,4880,4880,4880,4880,0
20230712,162300,265999315,4880,4880,4880,4880,0
20230712,162200,265999315,4880,4880,4880,4880,0
20230712,162100,265999315,4880,4880,4880,4880,514
20230712,162000,265999315,4880,4880,4880,4880,0
20230712,161900,265999315,4880,4880,4880,4880,0
20230712,161800,265999315,4880,4880,4880,4880,0
20230712,161700,265999315,4880,4880,4880,4880,0
20230712,161600,265999315,4880,4880,4880,4880,0
20230712,161500,265999315,4880,4880,4880,4880,0
20230712,161400,265999315,4880,4880,4880,4880,0
20230712,161300,265999315,4880,4880,4880,4880,0
20230712,161200,265999315,4880,4880,4880,4880,0
20230712,161100,265999315,4880,4880,4880,4880,0
20230712,161000,265999315,4880,4880,4880,4880,0
20230712,160900,265999315,4880,4880,4880,4880,0
20230712,160800,265999315,4880,4880,4880,4880,0
20230712,160700,265999315,4880,4880,4880,4880,0
20230712,160600,265999315,4880,4880,4880,4880,0
20230712,160500,265999315,4880,4880,4880,4880,0
20230712,160400,265999315,4880,4880,4880,4880,0
20230712,160300,265999315,4880,4880,4880,4880,0
20230712,160200,265999315,4880,4880,4880,4880,0
20230712,160100,265999315,4880,4880,4880,4880,0
20230712,160000,265999315,4880,4880,4880,4880,0
20230712,155900,265999315,4880,4880,4880,4880,0
20230712,155800,265999315,4880,4880,4880,4880,0
20230712,155700,265999315,4880,4880,4880,4880,0
20230712,155600,265999315,4880,4880,4880,4880,0
20230712,155500,265999315,4880,4880,4880,4880,0
20230712,155400,265999315,4880,4880,4880,4880,0
20230712,155300,265999315,4880,4880,4880,4880,0
20230712,155200,265999315,4880,4880,4880,4880,0
20230712,155100,265999315,4880,4880,4880,4880,514
20230712,155000,265999315,4880,4880,4880,4880,0
20230712,154900,265999315,4880,4880,4880,4880,0
20230712,154800,265999315,4880,4880,4880,4880,0
20230712,154700,265999315,4880,4880,4880,4880,0
20230712,154600,265999315,4880,4880,4880,4880,0
20230712,154500,265999315,4880,4880,4880,4880,0
20230712,154400,265999315,4880,4880,4880,4880,0
20230712,154300,265999315,4880,4880,4880,4880,0
20230712,154200,265999315,4880,4880,4880,4880,0
20230712,154100,265999315,4880,4880,4880,4880,0
20230712,154000,265999315,4880,4880,4880,4880,0
20230712,153900,265999315,4880,4880,4880,4880,0
20230712,153800,265999315,4880,4880,4880,4880,0
20230712,153700,265999315,4880,4880,4880,4880,0
20230712,153600,265999315,4880,4880,4880,4880,0
20230712,153500,265999315,4880,4880,4880,4880,0
20230712,153400,265999315,4880,4880,4880,4880,0
20230712,153300,265999315,4880,4880,4880,4880,0
20230712,153200,265999315,4880,4880,4880,4880,0
20230712,153100,265999315,4880,4880,4880,4880,0
20230712,153000,265999315,4880,4880,4880,4880,514
20230712,152900,263490995,4880,4880,4880,4880,0
20230712,152800,263490995,4880,4880,4880,4880,0
20230712,152700,263490995,4880,4880,4880,4880,0
20230712,152600,263490995,4880,4880,4880,4880,0
20230712,152500,263490995,4880,4880,4880,4880,0
20230712,152400,263490995,4880,4880,4880,4880,0
20230712,152300,263490995,4880,4880,4880,4880,0
20230712,152200,263490995,4880,4880,4880,4880,0
20230712,152100,263490995,4880,4880,4880,4880,0
20230712,152000,263490995,4880,4880,4880,4880,0
20230712,151900,263490995,4880,4880,4880,4880,152
20230712,151800,262749235,4880,4880,4880,4880,14
20230712,151700,262680915,4880,4880,4880,4880,0
20230712,151600,262680915,4880,4880,4880,4880,225
20230712,151500,261582915,4880,4880,4880,4880,30
20230712,151400,261436515,4880,4880,4880,4880,334
20230712,151300,259806595,4880,4880,4880,4880,100
20230712,151200,259318595,4880,4870,4880,4870,497
20230712,151100,256897825,4870,4870,4870,4870,205
20230712,151000,255899475,4870,4870,4870,4870,1
20230712,150900,255894605,4870,4870,4870,4870,1
20230712,150800,255889735,4870,4865,4870,4865,303
20230712,150700,254415555,4865,4865,4865,4865,0
20230712,150600,254415555,4865,4865,4865,4865,131
20230712,150500,253778240,4865,4865,4865,4865,101
20230712,150400,253286875,4870,4870,4870,4870,0
20230712,150300,253286875,4870,4870,4870,4870,0
20230712,150200,253286875,4870,4870,4870,4870,228
20230712,150100,252176515,4870,4870,4870,4870,0
20230712,150000,252176515,4870,4870,4870,4870,1
20230712,145900,252171645,4870,4830,4870,4830,34
20230712,145800,252006455,4830,4830,4830,4830,14
20230712,145700,251938835,4830,4850,4850,4830,1000
20230712,145600,247101630,4860,4855,4860,4850,243
20230712,145500,245922040,4855,4855,4855,4855,103
20230712,145400,245421975,4850,4850,4850,4850,0
20230712,145300,245421975,4850,4850,4850,4850,21
20230712,145200,245320125,4855,4855,4855,4855,0
20230712,145100,245320125,4855,4850,4855,4850,9
20230712,145000,245276470,4855,4855,4855,4855,1
20230712,144900,245271615,4855,4850,4855,4850,418
20230712,144800,243244310,4850,4850,4850,4850,154
20230712,144700,242497410,4850,4855,4855,4850,18
20230712,144600,242410105,4850,4850,4850,4850,408
20230712,144500,240431305,4850,4850,4850,4850,200
20230712,144400,239461305,4850,4850,4850,4850,16
20230712,144300,239383705,4855,4850,4855,4850,6
20230712,144200,239354600,4850,4850,4850,4850,62
20230712,144100,239053900,4850,4850,4850,4850,0
20230712,144000,239053900,4850,4850,4850,4850,0
20230712,143900,239053900,4850,4850,4850,4850,0
20230712,143800,239053900,4850,4850,4850,4850,0
20230712,143700,239053900,4850,4850,4850,4850,1
20230712,143600,239049050,4840,4840,4840,4840,83
20230712,143500,238647330,4850,4850,4850,4850,0
20230712,143400,238647330,4850,4850,4850,4850,1
20230712,143300,238642480,4840,4840,4840,4840,0
20230712,143200,238642480,4840,4840,4840,4840,0
20230712,143100,238642480,4840,4840,4845,4840,614
20230712,143000,235669690,4840,4840,4840,4840,20
20230712,142900,235572890,4840,4840,4840,4840,24
20230712,142800,235456730,4845,4845,4845,4845,291
20230712,142700,234046835,4850,4850,4850,4850,0
20230712,142600,234046835,4850,4850,4850,4850,0
20230712,142500,234046835,4850,4850,4850,4850,0
20230712,142400,234046835,4850,4845,4850,4845,44
20230712,142300,233833455,4850,4850,4850,4850,0
20230712,142200,233833455,4850,4850,4850,4850,1
20230712,142100,233828605,4845,4845,4845,4845,0
20230712,142000,233828605,4845,4850,4850,4845,103
20230712,141900,233329070,4850,4850,4850,4850,0
20230712,141800,233329070,4850,4850,4850,4850,0
20230712,141700,233329070,4850,4850,4850,4850,0
20230712,141600,233329070,4850,4850,4850,4850,0
20230712,141500,233329070,4850,4850,4850,4850,2
20230712,141400,233319370,4845,4845,4845,4845,0
20230712,141300,233319370,4845,4845,4845,4845,0
20230712,141200,233319370,4845,4845,4845,4845,0
20230712,141100,233319370,4845,4845,4845,4845,8
20230712,141000,233280610,4845,4845,4845,4845,0
20230712,140900,233280610,4845,4845,4845,4845,1
20230712,140800,233275765,4850,4850,4850,4850,10
20230712,140700,233227265,4850,4855,4855,4850,8
20230712,140600,233188460,4850,4850,4850,4850,0
20230712,140500,233188460,4850,4850,4850,4850,1
20230712,140400,233183610,4850,4850,4850,4850,41
20230712,140300,232984760,4855,4855,4855,4855,0
20230712,140200,232984760,4855,4855,4855,4855,0
20230712,140100,232984760,4855,4855,4855,4855,1
20230712,140000,232979905,4845,4845,4845,4845,0
20230712,135900,232979905,4845,4845,4845,4845,0
20230712,135800,232979905,4845,4855,4855,4845,105
20230712,135700,232471155,4855,4855,4855,4855,61
20230712,135600,232175000,4855,4855,4855,4855,150
20230712,135500,231446750,4855,4855,4855,4855,1
20230712,135400,231441895,4850,4850,4850,4850,52
20230712,135300,231189695,4850,4840,4850,4840,54
20230712,135200,230927845,4840,4820,4840,4820,568
20230712,135100,228179950,4820,4835,4835,4820,392
20230712,135000,226290215,4815,4815,4815,4815,46
20230712,134900,226068725,4815,4815,4815,4815,0
20230712,134800,226068725,4815,4815,4815,4815,60
20230712,134700,225779825,4810,4810,4810,4810,0
20230712,134600,225779825,4810,4810,4810,4810,0
20230712,134500,225779825,4810,4810,4810,4810,0
20230712,134400,225779825,4810,4810,4810,4810,0
20230712,134300,225779825,4810,4810,4810,4810,0
20230712,134200,225779825,4810,4810,4810,4810,0
20230712,134100,225779825,4810,4810,4810,4810,0
20230712,134000,225779825,4810,4810,4810,4810,0
20230712,133900,225779825,4810,4810,4810,4810,0
20230712,133800,225779825,4810,4810,4810,4810,0
20230712,133700,225779825,4810,4810,4810,4810,0
20230712,133600,225779825,4810,4825,4825,4810,2016
20230712,133500,216081810,4835,4835,4835,4835,10
20230712,133400,216033460,4835,4835,4835,4835,0
20230712,133300,216033460,4835,4835,4835,4835,11
20230712,133200,215980275,4835,4835,4835,4835,0
20230712,133100,215980275,4835,4835,4835,4835,0
20230712,133000,215980275,4835,4835,4835,4835,0
20230712,132900,215980275,4835,4835,4835,4835,0
20230712,132800,215980275,4835,4835,4835,4835,1
20230712,132700,215975440,4815,4815,4815,4815,0
20230712,132600,215975440,4815,4815,4815,4815,0
20230712,132500,215975440,4815,4815,4815,4815,0
20230712,132400,215975440,4815,4815,4815,4815,89
20230712,132300,215546905,4810,4810,4810,4810,0
20230712,132200,215546905,4810,4810,4810,4810,7
20230712,132100,215513235,4810,4810,4810,4810,1
20230712,132000,215508425,4810,4810,4810,4810,9
20230712,131900,215465135,4805,4805,4805,4805,1
20230712,131800,215460330,4805,4805,4805,4805,23
20230712,131700,215349815,4805,4805,4805,4805,7
20230712,131600,215316180,4800,4805,4805,4795,490
20230712,131500,212965395,4805,4805,4805,4805,0
20230712,131400,212965395,4805,4805,4805,4805,4
20230712,131300,212946175,4800,4805,4805,4800,522
20230712,131200,210439200,4805,4805,4805,4805,7
20230712,131100,210405565,4805,4805,4805,4805,16
20230712,131000,210328685,4805,4805,4805,4805,182
20230712,130900,209454175,4805,4810,4810,4805,12
20230712,130800,209396500,4830,4820,4830,4820,323
20230712,130700,207838685,4830,4830,4830,4830,0
20230712,130600,207838685,4830,4830,4830,4830,0
20230712,130500,207838685,4830,4830,4830,4830,0
20230712,130400,207838685,4830,4830,4830,4830,0
20230712,130300,207838685,4830,4830,4830,4830,0
20230712,130200,207838685,4830,4830,4830,4830,2
20230712,130100,207829025,4835,4835,4835,4835,0
20230712,130000,207829025,4835,4835,4835,4835,0
20230712,125900,207829025,4835,4835,4835,4835,0
20230712,125800,207829025,4835,4835,4835,4835,0
20230712,125700,207829025,4835,4835,4835,4835,0
20230712,125600,207829025,4835,4835,4835,4835,41
20230712,125500,207630790,4835,4835,4835,4835,1
20230712,125400,207625955,4835,4835,4835,4835,0
20230712,125300,207625955,4835,4835,4835,4835,0
20230712,125200,207625955,4835,4835,4835,4835,0
20230712,125100,207625955,4835,4835,4835,4835,0
20230712,125000,207625955,4835,4835,4835,4835,0
20230712,124900,207625955,4835,4825,4835,4825,19
20230712,124800,207534160,4800,4800,4800,4800,0
20230712,124700,207534160,4800,4805,4805,4800,884
20230712,124600,203290075,4805,4810,4810,4805,159
20230712,124500,202525530,4820,4820,4820,4820,0
20230712,124400,202525530,4820,4825,4825,4820,24
20230712,124300,202409830,4805,4815,4815,4805,126
20230712,124200,201804100,4840,4840,4840,4840,0
20230712,124100,201804100,4840,4840,4840,4840,0
20230712,124000,201804100,4840,4840,4840,4840,0
20230712,123900,201804100,4840,4840,4840,4840,0
20230712,123800,201804100,4840,4840,4840,4840,0
20230712,123700,201804100,4840,4840,4840,4840,1
20230712,123600,201799260,4825,4815,4825,4815,884
20230712,123500,197538125,4815,4815,4815,4815,0
20230712,123400,197538125,4815,4805,4815,4805,964
20230712,123300,192906095,4805,4805,4805,4805,38
20230712,123200,192723505,4795,4795,4795,4795,0
20230712,123100,192723505,4795,4795,4795,4795,0
20230712,123000,192723505,4795,4795,4795,4795,0
20230712,122900,192723505,4795,4795,4795,4795,0
20230712,122800,192723505,4795,4795,4795,4795,0
20230712,122700,192723505,4795,4795,4795,4795,0
20230712,122600,192723505,4795,4795,4795,4795,0
20230712,122500,192723505,4795,4795,4795,4795,0
20230712,122400,192723505,4795,4795,4795,4795,0
20230712,122300,192723505,4795,4795,4795,4795,100
20230712,122200,192244005,4795,4795,4795,4795,0
20230712,122100,192244005,4795,4795,4795,4795,0
20230712,122000,192244005,4795,4795,4795,4795,0
20230712,121900,192244005,4795,4795,4795,4795,0
20230712,121800,192244005,4795,4795,4795,4795,5
20230712,121700,192220030,4795,4795,4795,4795,0
20230712,121600,192220030,4795,4795,4795,4795,26
20230712,121500,192095360,4790,4790,4790,4790,0
20230712,121400,192095360,4790,4795,4795,4790,21
20230712,121300,191994705,4795,4795,4795,4795,409
20230712,121200,190033550,4795,4795,4795,4795,0
20230712,121100,190033550,4795,4790,4795,4790,107
20230712,121000,189521010,4790,4790,4790,4790,21
20230712,120900,189420420,4780,4780,4780,4780,0
20230712,120800,189420420,4780,4780,4780,4780,0
20230712,120700,189420420,4780,4780,4780,4780,0
20230712,120600,189420420,4780,4775,4780,4775,304
20230712,120500,187967385,4780,4780,4780,4780,0
20230712,120400,187967385,4780,4780,4780,4780,0
20230712,120300,187967385,4780,4780,4780,4780,13
20230712,120200,187905245,4780,4780,4780,4780,119
20230712,120100,187336425,4780,4780,4780,4780,10
20230712,120000,187288625,4780,4780,4780,4780,3
20230712,115900,187274285,4780,4780,4780,4780,14
20230712,115800,187207365,4780,4775,4780,4775,7
20230712,115700,187173920,4780,4780,4780,4780,0
20230712,115600,187173920,4780,4780,4780,4775,108
20230712,115500,186657695,4780,4780,4780,4780,8
20230712,115400,186619455,4785,4780,4785,4780,11
20230712,115300,186566865,4775,4780,4780,4775,215
20230712,115200,185540125,4790,4785,4790,4780,11
20230712,115100,185487485,4790,4785,4790,4785,8
20230712,115000,185449200,4785,4780,4785,4780,32
20230712,114900,185296235,4775,4775,4775,4775,59
20230712,114800,185014510,4775,4775,4775,4775,2
20230712,114700,185004960,4775,4775,4780,4775,249
20230712,114600,183815915,4775,4785,4785,4775,660
20230712,114500,180661100,4785,4785,4785,4785,4
20230712,114400,180641960,4785,4785,4785,4785,349
20230712,114300,178971995,4790,4790,4790,4790,0
20230712,114200,178971995,4790,4790,4790,4790,16
20230712,114100,178895355,4795,4795,4795,4795,0
20230712,114000,178895355,4795,4795,4795,4795,0
20230712,113900,178895355,4795,4795,4795,4795,0
20230712,113800,178895355,4795,4795,4795,4795,0
20230712,113700,178895355,4795,4795,4795,4795,0
20230712,113600,178895355,4795,4790,4795,4790,2
20230712,113500,178885770,4795,4795,4795,4795,1
20230712,113400,178880975,4795,4795,4795,4795,2
20230712,113300,178871385,4795,4795,4795,4795,0
20230712,113200,178871385,4795,4785,4795,4785,9
20230712,113100,178828310,4795,4790,4795,4790,157
20230712,113000,178075530,4790,4790,4790,4790,0
20230712,112900,178075530,4790,4790,4790,4790,0
20230712,112800,178075530,4790,4790,4790,4790,1
20230712,112700,178070740,4780,4780,4780,4780,0
20230712,112600,178070740,4780,4780,4780,4780,0
20230712,112500,178070740,4780,4780,4780,4780,1
20230712,112400,178065960,4770,4770,4770,4770,0
20230712,112300,178065960,4770,4770,4770,4770,0
20230712,112200,178065960,4770,4770,4770,4770,0
20230712,112100,178065960,4770,4770,4770,4770,548
20230712,112000,175452000,4770,4770,4770,4770,10
20230712,111900,175404300,4795,4795,4795,4795,0
20230712,111800,175404300,4795,4795,4795,4795,0
20230712,111700,175404300,4795,4770,4795,4770,226
20230712,111600,174326255,4760,4790,4790,4760,2000
20230712,111500,164779915,4830,4830,4830,4830,0
20230712,111400,164779915,4830,4795,4830,4795,5980
20230712,111300,135917290,4810,4810,4810,4810,0
20230712,111200,135917290,4810,4810,4810,4810,0
20230712,111100,135917290,4810,4810,4810,4810,0
20230712,111000,135917290,4810,4810,4810,4810,0
20230712,110900,135917290,4810,4810,4810,4810,0
20230712,110800,135917290,4810,4810,4810,4810,1
20230712,110700,135912480,4805,4785,4805,4785,7
20230712,110600,135878965,4790,4790,4790,4790,67
20230712,110500,135558035,4815,4795,4815,4790,328
20230712,110400,133986610,4790,4790,4790,4790,0
20230712,110300,133986610,4790,4790,4790,4790,24
20230712,110200,133871650,4770,4805,4805,4770,800
20230712,110100,130040575,4805,4805,4805,4805,0
20230712,110000,130040575,4805,4805,4805,4805,0
20230712,105900,130040575,4805,4805,4805,4805,0
20230712,105800,130040575,4805,4805,4805,4805,0
20230712,105700,130040575,4805,4805,4805,4805,10
20230712,105600,129992525,4805,4805,4805,4805,0
20230712,105500,129992525,4805,4795,4805,4795,364
20230712,105400,128245545,4770,4770,4770,4770,120
20230712,105300,127673145,4770,4800,4800,4760,5265
20230712,105200,102485060,4800,4815,4815,4800,2151
20230712,105100,92150040,4820,4825,4825,4820,102
20230712,105000,91658345,4825,4830,4830,4825,872
20230712,104900,87450895,4830,4830,4830,4830,10
20230712,104800,87402595,4830,4830,4830,4830,11
20230712,104700,87349465,4830,4825,4830,4825,226
20230712,104600,86258385,4830,4830,4830,4830,10
20230712,104500,86210085,4825,4830,4830,4825,207
20230712,104400,85211245,4830,4830,4830,4830,12
20230712,104300,85153285,4830,4830,4830,4830,27
20230712,104200,85022875,4830,4830,4830,4825,427
20230712,104100,82960700,4835,4835,4835,4835,5
20230712,104000,82936525,4825,4825,4825,4825,2
20230712,103900,82926875,4825,4830,4830,4825,222
20230712,103800,81854620,4830,4830,4830,4830,30
20230712,103700,81709720,4830,4830,4830,4830,190
20230712,103600,80792020,4830,4830,4830,4830,0
20230712,103500,80792020,4830,4830,4830,4830,222
20230712,103400,79719760,4835,4835,4835,4835,0
20230712,103300,79719760,4835,4835,4835,4835,0
20230712,103200,79719760,4835,4835,4835,4835,3
20230712,103100,79705255,4835,4840,4840,4835,60
20230712,103000,79415050,4845,4845,4845,4845,30
20230712,102900,79269700,4840,4835,4840,4835,37
20230712,102800,79090660,4840,4840,4840,4840,85
20230712,102700,78679260,4845,4845,4845,4845,0
20230712,102600,78679260,4845,4845,4845,4845,0
20230712,102500,78679260,4845,4845,4845,4845,5
20230712,102400,78655035,4840,4840,4840,4840,0
20230712,102300,78655035,4840,4840,4840,4840,0
20230712,102200,78655035,4840,4840,4840,4840,0
20230712,102100,78655035,4840,4840,4840,4840,1
20230712,102000,78650195,4850,4850,4850,4850,2
20230712,101900,78640495,4840,4840,4840,4840,0
20230712,101800,78640495,4840,4840,4840,4840,0
20230712,101700,78640495,4840,4840,4840,4840,0
20230712,101600,78640495,4840,4840,4840,4840,0
20230712,101500,78640495,4840,4840,4840,4840,22
20230712,101400,78534015,4835,4835,4835,4835,199
20230712,101300,77571850,4835,4835,4835,4835,1
20230712,101200,77567015,4825,4825,4825,4825,0
20230712,101100,77567015,4825,4845,4845,4815,1937
20230712,101000,68208955,4845,4845,4845,4845,0
20230712,100900,68208955,4845,4845,4845,4845,199
20230712,100800,67244800,4845,4845,4845,4845,0
20230712,100700,67244800,4845,4855,4855,4845,708
20230712,100600,63810305,4875,4875,4875,4875,0
20230712,100500,63810305,4875,4875,4875,4875,0
20230712,100400,63810305,4875,4875,4875,4875,0
20230712,100300,63810305,4875,4875,4875,4875,0
20230712,100200,63810305,4875,4875,4875,4875,0
20230712,100100,63810305,4875,4875,4875,4875,0
20230712,100000,63810305,4875,4875,4875,4875,0
20230712,095900,63810305,4875,4875,4875,4875,0
20230712,095800,63810305,4875,4870,4875,4870,10
20230712,095700,63761580,4875,4875,4875,4875,0
20230712,095600,63761580,4875,4875,4875,4875,6
20230712,095500,63732330,4875,4875,4875,4875,4
20230712,095400,63712830,4875,4875,4875,4875,100
20230712,095300,63225330,4875,4880,4880,4875,200
20230712,095200,62249830,4880,4880,4880,4880,0
20230712,095100,62249830,4880,4880,4880,4880,0
20230712,095000,62249830,4880,4880,4880,4880,0
20230712,094900,62249830,4880,4880,4880,4880,0
20230712,094800,62249830,4880,4880,4880,4880,62
20230712,094700,61947270,4880,4880,4880,4880,1
20230712,094600,61942390,4880,4880,4880,4880,1
20230712,094500,61937510,4845,4845,4845,4845,0
20230712,094400,61937510,4845,4845,4845,4845,0
20230712,094300,61937510,4845,4845,4845,4845,1
20230712,094200,61932665,4845,4850,4850,4845,260
20230712,094100,60672155,4850,4855,4855,4850,100
20230712,094000,60187100,4850,4850,4850,4850,0
20230712,093900,60187100,4850,4855,4855,4850,1445
20230712,093800,53176245,4860,4875,4880,4860,202
20230712,093700,52193345,4875,4875,4875,4875,1
20230712,093600,52188470,4880,4880,4880,4880,5
20230712,093500,52164070,4875,4875,4875,4875,0
20230712,093400,52164070,4875,4875,4875,4875,110
20230712,093300,51627820,4880,4890,4895,4880,104
20230712,093200,51119475,4895,4895,4895,4895,3
20230712,093100,51104790,4895,4895,4895,4895,1
20230712,093000,51099895,4890,4890,4890,4890,0
20230712,092900,51099895,4890,4890,4890,4890,0
20230712,092800,51099895,4890,4890,4890,4890,0
20230712,092700,51099895,4890,4870,4895,4865,898
20230712,092600,46710910,4880,4880,4880,4880,0
20230712,092500,46710910,4880,4880,4880,4880,30
20230712,092400,46564510,4865,4865,4865,4865,400
20230712,092300,44618510,4865,4890,4890,4865,402
20230712,092200,42652780,4890,4890,4890,4890,6
20230712,092100,42623440,4895,4895,4895,4895,0
20230712,092000,42623440,4895,4895,4895,4895,0
20230712,091900,42623440,4895,4895,4895,4895,2
20230712,091800,42613650,4865,4865,4865,4865,0
20230712,091700,42613650,4865,4870,4870,4865,53
20230712,091600,42355730,4870,4870,4870,4870,50
20230712,091500,42112230,4895,4890,4895,4890,3
20230712,091400,42097550,4900,4900,4900,4900,100
20230712,091300,41607550,4900,4900,4900,4900,20
20230712,091200,41509550,4900,4900,4900,4900,1
20230712,091100,41504650,4870,4900,4900,4870,1190
20230712,091000,35676650,4910,4900,4910,4900,6
20230712,090900,35647240,4900,4900,4900,4900,830
20230712,090800,31580240,4900,4900,4900,4900,168
20230712,090700,30757040,4900,4900,4910,4900,131
20230712,090600,30114890,4890,4890,4890,4890,1
20230712,090500,30110000,4890,4860,4890,4860,705
20230712,090400,26683330,4855,4840,4855,4840,1085
20230712,090300,21423605,4840,4825,4840,4825,494
20230712,090200,19033485,4830,4840,4840,4830,103
20230712,090100,18535665,4845,4845,4845,4845,207
20230712,090000,17532750,4850,4850,4850,4850,3612