KissMeData/331920/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,203500,308296035,4850,4850,4850,4850,13228
20230703,203400,308296035,4850,4850,4850,4850,0
20230703,203300,308296035,4850,4850,4850,4850,0
20230703,203200,308296035,4850,4850,4850,4850,0
20230703,203100,308296035,4850,4850,4850,4850,0
20230703,203000,308296035,4850,4850,4850,4850,0
20230703,202900,308296035,4850,4850,4850,4850,0
20230703,202800,308296035,4850,4850,4850,4850,0
20230703,202700,308296035,4850,4850,4850,4850,0
20230703,202600,308296035,4850,4850,4850,4850,0
20230703,202500,308296035,4850,4850,4850,4850,0
20230703,202400,308296035,4850,4850,4850,4850,0
20230703,202300,308296035,4850,4850,4850,4850,0
20230703,202200,308296035,4850,4850,4850,4850,0
20230703,202100,308296035,4850,4850,4850,4850,0
20230703,202000,308296035,4850,4850,4850,4850,0
20230703,201900,308296035,4850,4850,4850,4850,0
20230703,201800,308296035,4850,4850,4850,4850,0
20230703,201700,308296035,4850,4850,4850,4850,0
20230703,201600,308296035,4850,4850,4850,4850,0
20230703,201500,308296035,4850,4850,4850,4850,0
20230703,201400,308296035,4850,4850,4850,4850,0
20230703,201300,308296035,4850,4850,4850,4850,0
20230703,201200,308296035,4850,4850,4850,4850,0
20230703,201100,308296035,4850,4850,4850,4850,0
20230703,201000,308296035,4850,4850,4850,4850,0
20230703,200900,308296035,4850,4850,4850,4850,0
20230703,200800,308296035,4850,4850,4850,4850,0
20230703,200700,308296035,4850,4850,4850,4850,0
20230703,200600,308296035,4850,4850,4850,4850,0
20230703,200500,308296035,4850,4850,4850,4850,13228
20230703,200400,308296035,4850,4850,4850,4850,0
20230703,200300,308296035,4850,4850,4850,4850,0
20230703,200200,308296035,4850,4850,4850,4850,0
20230703,200100,308296035,4850,4850,4850,4850,0
20230703,200000,308296035,4850,4850,4850,4850,0
20230703,195900,308296035,4850,4850,4850,4850,0
20230703,195800,308296035,4850,4850,4850,4850,0
20230703,195700,308296035,4850,4850,4850,4850,0
20230703,195600,308296035,4850,4850,4850,4850,0
20230703,195500,308296035,4850,4850,4850,4850,0
20230703,195400,308296035,4850,4850,4850,4850,0
20230703,195300,308296035,4850,4850,4850,4850,0
20230703,195200,308296035,4850,4850,4850,4850,0
20230703,195100,308296035,4850,4850,4850,4850,0
20230703,195000,308296035,4850,4850,4850,4850,0
20230703,194900,308296035,4850,4850,4850,4850,0
20230703,194800,308296035,4850,4850,4850,4850,0
20230703,194700,308296035,4850,4850,4850,4850,0
20230703,194600,308296035,4850,4850,4850,4850,0
20230703,194500,308296035,4850,4850,4850,4850,0
20230703,194400,308296035,4850,4850,4850,4850,0
20230703,194300,308296035,4850,4850,4850,4850,0
20230703,194200,308296035,4850,4850,4850,4850,0
20230703,194100,308296035,4850,4850,4850,4850,0
20230703,194000,308296035,4850,4850,4850,4850,0
20230703,193900,308296035,4850,4850,4850,4850,0
20230703,193800,308296035,4850,4850,4850,4850,0
20230703,193700,308296035,4850,4850,4850,4850,0
20230703,193600,308296035,4850,4850,4850,4850,0
20230703,193500,308296035,4850,4850,4850,4850,13228
20230703,193400,308296035,4850,4850,4850,4850,0
20230703,193300,308296035,4850,4850,4850,4850,0
20230703,193200,308296035,4850,4850,4850,4850,0
20230703,193100,308296035,4850,4850,4850,4850,0
20230703,193000,308296035,4850,4850,4850,4850,0
20230703,192900,308296035,4850,4850,4850,4850,0
20230703,192800,308296035,4850,4850,4850,4850,0
20230703,192700,308296035,4850,4850,4850,4850,0
20230703,192600,308296035,4850,4850,4850,4850,0
20230703,192500,308296035,4850,4850,4850,4850,0
20230703,192400,308296035,4850,4850,4850,4850,0
20230703,192300,308296035,4850,4850,4850,4850,0
20230703,192200,308296035,4850,4850,4850,4850,0
20230703,192100,308296035,4850,4850,4850,4850,0
20230703,192000,308296035,4850,4850,4850,4850,0
20230703,191900,308296035,4850,4850,4850,4850,0
20230703,191800,308296035,4850,4850,4850,4850,0
20230703,191700,308296035,4850,4850,4850,4850,0
20230703,191600,308296035,4850,4850,4850,4850,0
20230703,191500,308296035,4850,4850,4850,4850,0
20230703,191400,308296035,4850,4850,4850,4850,0
20230703,191300,308296035,4850,4850,4850,4850,0
20230703,191200,308296035,4850,4850,4850,4850,0
20230703,191100,308296035,4850,4850,4850,4850,0
20230703,191000,308296035,4850,4850,4850,4850,0
20230703,190900,308296035,4850,4850,4850,4850,0
20230703,190800,308296035,4850,4850,4850,4850,0
20230703,190700,308296035,4850,4850,4850,4850,0
20230703,190600,308296035,4850,4850,4850,4850,0
20230703,190500,308296035,4850,4850,4850,4850,13228
20230703,190400,308296035,4850,4850,4850,4850,0
20230703,190300,308296035,4850,4850,4850,4850,0
20230703,190200,308296035,4850,4850,4850,4850,0
20230703,190100,308296035,4850,4850,4850,4850,0
20230703,190000,308296035,4850,4850,4850,4850,0
20230703,185900,308296035,4850,4850,4850,4850,0
20230703,185800,308296035,4850,4850,4850,4850,0
20230703,185700,308296035,4850,4850,4850,4850,0
20230703,185600,308296035,4850,4850,4850,4850,0
20230703,185500,308296035,4850,4850,4850,4850,0
20230703,185400,308296035,4850,4850,4850,4850,0
20230703,185300,308296035,4850,4850,4850,4850,0
20230703,185200,308296035,4850,4850,4850,4850,0
20230703,185100,308296035,4850,4850,4850,4850,0
20230703,185000,308296035,4850,4850,4850,4850,0
20230703,184900,308296035,4850,4850,4850,4850,0
20230703,184800,308296035,4850,4850,4850,4850,0
20230703,184700,308296035,4850,4850,4850,4850,0
20230703,184600,308296035,4850,4850,4850,4850,0
20230703,184500,308296035,4850,4850,4850,4850,0
20230703,184400,308296035,4850,4850,4850,4850,0
20230703,184300,308296035,4850,4850,4850,4850,0
20230703,184200,308296035,4850,4850,4850,4850,0
20230703,184100,308296035,4850,4850,4850,4850,0
20230703,184000,308296035,4850,4850,4850,4850,0
20230703,183900,308296035,4850,4850,4850,4850,0
20230703,183800,308296035,4850,4850,4850,4850,0
20230703,183700,308296035,4850,4850,4850,4850,0
20230703,183600,308296035,4850,4850,4850,4850,0
20230703,183500,308296035,4850,4850,4850,4850,13228
20230703,183400,308296035,4850,4850,4850,4850,0
20230703,183300,308296035,4850,4850,4850,4850,0
20230703,183200,308296035,4850,4850,4850,4850,0
20230703,183100,308296035,4850,4850,4850,4850,0
20230703,183000,308296035,4850,4850,4850,4850,0
20230703,182900,308296035,4850,4850,4850,4850,0
20230703,182800,308296035,4850,4850,4850,4850,0
20230703,182700,308296035,4850,4850,4850,4850,0
20230703,182600,308296035,4850,4850,4850,4850,0
20230703,182500,308296035,4850,4850,4850,4850,0
20230703,182400,308296035,4850,4850,4850,4850,0
20230703,182300,308296035,4850,4850,4850,4850,0
20230703,182200,308296035,4850,4850,4850,4850,0
20230703,182100,308296035,4850,4850,4850,4850,0
20230703,182000,308296035,4850,4850,4850,4850,0
20230703,181900,308296035,4850,4850,4850,4850,0
20230703,181800,308296035,4850,4850,4850,4850,0
20230703,181700,308296035,4850,4850,4850,4850,0
20230703,181600,308296035,4850,4850,4850,4850,0
20230703,181500,308296035,4850,4850,4850,4850,0
20230703,181400,308296035,4850,4850,4850,4850,0
20230703,181300,308296035,4850,4850,4850,4850,0
20230703,181200,308296035,4850,4850,4850,4850,0
20230703,181100,308296035,4850,4850,4850,4850,0
20230703,181000,308296035,4850,4850,4850,4850,0
20230703,180900,308296035,4850,4850,4850,4850,0
20230703,180800,308296035,4850,4850,4850,4850,0
20230703,180700,308296035,4850,4850,4850,4850,0
20230703,180600,308296035,4850,4850,4850,4850,0
20230703,180500,308296035,4850,4850,4850,4850,13228
20230703,180400,308296035,4850,4850,4850,4850,0
20230703,180300,308296035,4850,4850,4850,4850,0
20230703,180200,308296035,4850,4850,4850,4850,0
20230703,180100,308296035,4850,4850,4850,4850,0
20230703,180000,308296035,4850,4850,4850,4850,0
20230703,175900,308296035,4850,4850,4850,4850,0
20230703,175800,308296035,4850,4850,4850,4850,0
20230703,175700,308296035,4850,4850,4850,4850,0
20230703,175600,308296035,4850,4850,4850,4850,0
20230703,175500,308296035,4850,4850,4850,4850,0
20230703,175400,308296035,4850,4850,4850,4850,0
20230703,175300,308296035,4850,4850,4850,4850,0
20230703,175200,308296035,4850,4850,4850,4850,0
20230703,175100,308296035,4850,4850,4850,4850,0
20230703,175000,308296035,4850,4850,4850,4850,0
20230703,174900,308296035,4850,4850,4850,4850,0
20230703,174800,308296035,4850,4850,4850,4850,0
20230703,174700,308296035,4850,4850,4850,4850,0
20230703,174600,308296035,4850,4850,4850,4850,0
20230703,174500,308296035,4850,4850,4850,4850,0
20230703,174400,308296035,4850,4850,4850,4850,0
20230703,174300,308296035,4850,4850,4850,4850,0
20230703,174200,308296035,4850,4850,4850,4850,0
20230703,174100,308296035,4850,4850,4850,4850,0
20230703,174000,308296035,4850,4850,4850,4850,0
20230703,173900,308296035,4850,4850,4850,4850,0
20230703,173800,308296035,4850,4850,4850,4850,0
20230703,173700,308296035,4850,4850,4850,4850,0
20230703,173600,308296035,4850,4850,4850,4850,0
20230703,173500,308296035,4850,4850,4850,4850,13228
20230703,173400,308296035,4850,4850,4850,4850,0
20230703,173300,308296035,4850,4850,4850,4850,0
20230703,173200,308296035,4850,4850,4850,4850,0
20230703,173100,308296035,4850,4850,4850,4850,0
20230703,173000,308296035,4850,4850,4850,4850,0
20230703,172900,308296035,4850,4850,4850,4850,0
20230703,172800,308296035,4850,4850,4850,4850,0
20230703,172700,308296035,4850,4850,4850,4850,0
20230703,172600,308296035,4850,4850,4850,4850,0
20230703,172500,308296035,4850,4850,4850,4850,0
20230703,172400,308296035,4850,4850,4850,4850,0
20230703,172300,308296035,4850,4850,4850,4850,0
20230703,172200,308296035,4850,4850,4850,4850,0
20230703,172100,308296035,4850,4850,4850,4850,0
20230703,172000,308296035,4850,4850,4850,4850,0
20230703,171900,308296035,4850,4850,4850,4850,0
20230703,171800,308296035,4850,4850,4850,4850,0
20230703,171700,308296035,4850,4850,4850,4850,0
20230703,171600,308296035,4850,4850,4850,4850,0
20230703,171500,308296035,4850,4850,4850,4850,0
20230703,171400,308296035,4850,4850,4850,4850,0
20230703,171300,308296035,4850,4850,4850,4850,0
20230703,171200,308296035,4850,4850,4850,4850,0
20230703,171100,308296035,4850,4850,4850,4850,0
20230703,171000,308296035,4850,4850,4850,4850,0
20230703,170900,308296035,4850,4850,4850,4850,0
20230703,170800,308296035,4850,4850,4850,4850,0
20230703,170700,308296035,4850,4850,4850,4850,0
20230703,170600,308296035,4850,4850,4850,4850,0
20230703,170500,308296035,4850,4850,4850,4850,13228
20230703,170400,308296035,4850,4850,4850,4850,0
20230703,170300,308296035,4850,4850,4850,4850,0
20230703,170200,308296035,4850,4850,4850,4850,0
20230703,170100,308296035,4850,4850,4850,4850,0
20230703,170000,308296035,4850,4850,4850,4850,0
20230703,165900,308296035,4850,4850,4850,4850,0
20230703,165800,308296035,4850,4850,4850,4850,0
20230703,165700,308296035,4850,4850,4850,4850,0
20230703,165600,308296035,4850,4850,4850,4850,0
20230703,165500,308296035,4850,4850,4850,4850,0
20230703,165400,308296035,4850,4850,4850,4850,0
20230703,165300,308296035,4850,4850,4850,4850,0
20230703,165200,308296035,4850,4850,4850,4850,0
20230703,165100,308296035,4850,4850,4850,4850,0
20230703,165000,308296035,4850,4850,4850,4850,0
20230703,164900,308296035,4850,4850,4850,4850,0
20230703,164800,308296035,4850,4850,4850,4850,0
20230703,164700,308296035,4850,4850,4850,4850,0
20230703,164600,308296035,4850,4850,4850,4850,0
20230703,164500,308296035,4850,4850,4850,4850,0
20230703,164400,308296035,4850,4850,4850,4850,0
20230703,164300,308296035,4850,4850,4850,4850,0
20230703,164200,308296035,4850,4850,4850,4850,0
20230703,164100,308296035,4850,4850,4850,4850,0
20230703,164000,308296035,4850,4850,4850,4850,0
20230703,163900,308296035,4850,4850,4850,4850,0
20230703,163800,308296035,4850,4850,4850,4850,0
20230703,163700,308296035,4850,4850,4850,4850,0
20230703,163600,308296035,4850,4850,4850,4850,0
20230703,163500,308296035,4850,4850,4850,4850,13228
20230703,163400,308296035,4850,4850,4850,4850,0
20230703,163300,308296035,4850,4850,4850,4850,0
20230703,163200,308296035,4850,4850,4850,4850,0
20230703,163100,308296035,4850,4850,4850,4850,0
20230703,163000,308296035,4850,4850,4850,4850,0
20230703,162900,308296035,4850,4850,4850,4850,0
20230703,162800,308296035,4850,4850,4850,4850,0
20230703,162700,308296035,4850,4850,4850,4850,0
20230703,162600,308296035,4850,4850,4850,4850,0
20230703,162500,308296035,4850,4850,4850,4850,0
20230703,162400,308296035,4850,4850,4850,4850,0
20230703,162300,308296035,4850,4850,4850,4850,0
20230703,162200,308296035,4850,4850,4850,4850,0
20230703,162100,308296035,4850,4850,4850,4850,0
20230703,162000,308296035,4850,4850,4850,4850,0
20230703,161900,308296035,4850,4850,4850,4850,0
20230703,161800,308296035,4850,4850,4850,4850,0
20230703,161700,308296035,4850,4850,4850,4850,0
20230703,161600,308296035,4850,4850,4850,4850,0
20230703,161500,308296035,4850,4850,4850,4850,0
20230703,161400,308296035,4850,4850,4850,4850,0
20230703,161300,308296035,4850,4850,4850,4850,0
20230703,161200,308296035,4850,4850,4850,4850,0
20230703,161100,308296035,4850,4850,4850,4850,0
20230703,161000,308296035,4850,4850,4850,4850,0
20230703,160900,308296035,4850,4850,4850,4850,0
20230703,160800,308296035,4850,4850,4850,4850,0
20230703,160700,308296035,4850,4850,4850,4850,0
20230703,160600,308296035,4850,4850,4850,4850,0
20230703,160500,308296035,4850,4850,4850,4850,13228
20230703,160400,308296035,4850,4850,4850,4850,0
20230703,160300,308296035,4850,4850,4850,4850,0
20230703,160200,308296035,4850,4850,4850,4850,0
20230703,160100,308296035,4850,4850,4850,4850,0
20230703,160000,308296035,4850,4850,4850,4850,0
20230703,155900,308296035,4850,4850,4850,4850,0
20230703,155800,308296035,4850,4850,4850,4850,0
20230703,155700,308296035,4850,4850,4850,4850,0
20230703,155600,308296035,4850,4850,4850,4850,0
20230703,155500,308296035,4850,4850,4850,4850,0
20230703,155400,308296035,4850,4850,4850,4850,0
20230703,155300,308296035,4850,4850,4850,4850,0
20230703,155200,308296035,4850,4850,4850,4850,0
20230703,155100,308296035,4850,4850,4850,4850,0
20230703,155000,308296035,4850,4850,4850,4850,0
20230703,154900,308296035,4850,4850,4850,4850,0
20230703,154800,308296035,4850,4850,4850,4850,0
20230703,154700,308296035,4850,4850,4850,4850,0
20230703,154600,308296035,4850,4850,4850,4850,0
20230703,154500,308296035,4850,4850,4850,4850,0
20230703,154400,308296035,4850,4850,4850,4850,0
20230703,154300,308296035,4850,4850,4850,4850,0
20230703,154200,308296035,4850,4850,4850,4850,0
20230703,154100,308296035,4850,4850,4850,4850,0
20230703,154000,308296035,4850,4850,4850,4850,0
20230703,153900,308296035,4850,4850,4850,4850,0
20230703,153800,308296035,4850,4850,4850,4850,0
20230703,153700,308296035,4850,4850,4850,4850,0
20230703,153600,308296035,4850,4850,4850,4850,0
20230703,153500,308296035,4850,4850,4850,4850,13228
20230703,153400,308296035,4850,4850,4850,4850,0
20230703,153300,308296035,4850,4850,4850,4850,0
20230703,153200,308296035,4850,4850,4850,4850,0
20230703,153100,308296035,4850,4850,4850,4850,0
20230703,153000,308296035,4850,4850,4850,4850,13228
20230703,152900,244140235,4895,4895,4895,4895,0
20230703,152800,244140235,4895,4895,4895,4895,0
20230703,152700,244140235,4895,4895,4895,4895,0
20230703,152600,244140235,4895,4895,4895,4895,0
20230703,152500,244140235,4895,4895,4895,4895,0
20230703,152400,244140235,4895,4895,4895,4895,0
20230703,152300,244140235,4895,4895,4895,4895,0
20230703,152200,244140235,4895,4895,4895,4895,0
20230703,152100,244140235,4895,4895,4895,4895,0
20230703,152000,244140235,4895,4895,4895,4895,0
20230703,151900,244140235,4895,4875,4895,4860,2164
20230703,151800,233606430,4875,4875,4875,4875,62
20230703,151700,233304180,4880,4875,4880,4875,55
20230703,151600,233036045,4875,4880,4880,4875,1662
20230703,151500,224931120,4885,4880,4885,4880,337
20230703,151400,223285840,4885,4885,4885,4885,68
20230703,151300,222953660,4885,4885,4885,4885,82
20230703,151200,222553090,4885,4885,4890,4885,982
20230703,151100,217751520,4885,4880,4885,4880,1276
20230703,151000,211518265,4880,4880,4880,4880,31
20230703,150900,211366985,4880,4885,4885,4880,844
20230703,150800,207244260,4885,4895,4895,4885,7
20230703,150700,207210035,4895,4890,4900,4890,370
20230703,150600,205397955,4890,4885,4890,4885,975
20230703,150500,200634935,4885,4885,4885,4885,0
20230703,150400,200634935,4885,4885,4885,4885,0
20230703,150300,200634935,4885,4885,4885,4885,0
20230703,150200,200634935,4885,4885,4885,4885,0
20230703,150100,200634935,4885,4885,4885,4885,0
20230703,150000,200634935,4885,4885,4885,4885,2
20230703,145900,200625165,4885,4885,4885,4885,3
20230703,145800,200610510,4885,4885,4885,4885,0
20230703,145700,200610510,4885,4885,4885,4885,90
20230703,145600,200170860,4890,4890,4890,4890,4
20230703,145500,200151300,4885,4885,4885,4885,4
20230703,145400,200131760,4885,4885,4885,4885,0
20230703,145300,200131760,4885,4885,4885,4885,109
20230703,145200,199599295,4890,4890,4890,4890,0
20230703,145100,199599295,4890,4890,4890,4890,2
20230703,145000,199589515,4890,4890,4890,4890,0
20230703,144900,199589515,4890,4890,4890,4890,0
20230703,144800,199589515,4890,4890,4890,4890,0
20230703,144700,199589515,4890,4890,4890,4890,1
20230703,144600,199584625,4895,4895,4895,4895,30
20230703,144500,199437775,4895,4895,4895,4895,1
20230703,144400,199432880,4890,4890,4890,4890,0
20230703,144300,199432880,4890,4890,4890,4890,12
20230703,144200,199374200,4890,4890,4890,4890,0
20230703,144100,199374200,4890,4890,4890,4890,0
20230703,144000,199374200,4890,4890,4890,4890,0
20230703,143900,199374200,4890,4890,4890,4890,1
20230703,143800,199369310,4875,4875,4875,4875,1
20230703,143700,199364435,4890,4890,4890,4890,1
20230703,143600,199359545,4875,4875,4875,4875,0
20230703,143500,199359545,4875,4875,4875,4875,0
20230703,143400,199359545,4875,4875,4875,4875,5
20230703,143300,199335170,4870,4870,4870,4870,0
20230703,143200,199335170,4870,4870,4870,4870,0
20230703,143100,199335170,4870,4870,4870,4870,0
20230703,143000,199335170,4870,4870,4870,4870,0
20230703,142900,199335170,4870,4870,4870,4870,0
20230703,142800,199335170,4870,4870,4870,4870,0
20230703,142700,199335170,4870,4870,4870,4870,0
20230703,142600,199335170,4870,4870,4870,4870,0
20230703,142500,199335170,4870,4870,4870,4870,0
20230703,142400,199335170,4870,4870,4870,4870,74
20230703,142300,198974790,4870,4870,4870,4870,0
20230703,142200,198974790,4870,4875,4875,4870,224
20230703,142100,197882890,4880,4880,4880,4880,361
20230703,142000,196121210,4885,4885,4885,4885,0
20230703,141900,196121210,4885,4885,4885,4885,0
20230703,141800,196121210,4885,4880,4885,4880,212
20230703,141700,195086425,4880,4880,4880,4880,3505
20230703,141600,177982025,4880,4880,4880,4880,1063
20230703,141500,172794585,4880,4880,4880,4880,617
20230703,141400,169783625,4880,4880,4880,4880,82
20230703,141300,169383465,4880,4880,4880,4880,0
20230703,141200,169383465,4880,4880,4880,4880,416
20230703,141100,167353385,4880,4880,4880,4880,23
20230703,141000,167241145,4880,4880,4880,4880,22
20230703,140900,167133785,4880,4880,4880,4880,622
20230703,140800,164098425,4880,4880,4880,4880,0
20230703,140700,164098425,4880,4880,4880,4880,0
20230703,140600,164098425,4880,4885,4885,4880,15
20230703,140500,164025200,4880,4885,4885,4880,1621
20230703,140400,156114690,4885,4885,4885,4885,5
20230703,140300,156090265,4880,4880,4880,4880,0
20230703,140200,156090265,4880,4885,4885,4880,310
20230703,140100,154576765,4890,4890,4890,4890,0
20230703,140000,154576765,4890,4890,4890,4890,0
20230703,135900,154576765,4890,4890,4890,4890,3
20230703,135800,154562095,4890,4890,4890,4890,16
20230703,135700,154483855,4880,4885,4885,4880,444
20230703,135600,152317115,4890,4890,4890,4890,0
20230703,135500,152317115,4890,4890,4890,4890,0
20230703,135400,152317115,4890,4890,4890,4890,7
20230703,135300,152282885,4885,4885,4885,4885,0
20230703,135200,152282885,4885,4885,4885,4885,141
20230703,135100,151594100,4885,4885,4885,4885,40
20230703,135000,151398700,4880,4885,4885,4880,223
20230703,134900,150309385,4885,4885,4885,4880,179
20230703,134800,149435695,4885,4885,4885,4885,7
20230703,134700,149401500,4885,4885,4885,4885,0
20230703,134600,149401500,4885,4885,4885,4880,1077
20230703,134500,144145370,4885,4885,4885,4885,180
20230703,134400,143266070,4885,4885,4885,4885,101
20230703,134300,142772685,4895,4895,4895,4895,150
20230703,134200,142038435,4895,4890,4895,4890,10
20230703,134100,141989495,4890,4885,4890,4885,2041
20230703,134000,132019010,4890,4890,4890,4890,0
20230703,133900,132019010,4890,4890,4890,4890,0
20230703,133800,132019010,4890,4890,4890,4890,100
20230703,133700,131530010,4890,4890,4890,4890,0
20230703,133600,131530010,4890,4895,4895,4890,1157
20230703,133500,125872035,4895,4895,4895,4895,0
20230703,133400,125872035,4895,4895,4895,4895,709
20230703,133300,122401480,4895,4895,4895,4895,0
20230703,133200,122401480,4895,4895,4895,4895,142
20230703,133100,121706390,4895,4895,4895,4895,0
20230703,133000,121706390,4895,4900,4900,4895,328
20230703,132900,120100780,4895,4895,4895,4895,200
20230703,132800,119121780,4895,4910,4910,4895,343
20230703,132700,117440975,4915,4915,4915,4915,0
20230703,132600,117440975,4915,4915,4915,4915,6
20230703,132500,117411485,4915,4915,4915,4915,0
20230703,132400,117411485,4915,4915,4915,4915,0
20230703,132300,117411485,4915,4915,4915,4915,6
20230703,132200,117381995,4925,4925,4925,4925,0
20230703,132100,117381995,4925,4925,4925,4925,0
20230703,132000,117381995,4925,4925,4925,4925,0
20230703,131900,117381995,4925,4925,4925,4925,0
20230703,131800,117381995,4925,4925,4925,4925,0
20230703,131700,117381995,4925,4925,4925,4925,0
20230703,131600,117381995,4925,4925,4925,4925,0
20230703,131500,117381995,4925,4925,4925,4925,0
20230703,131400,117381995,4925,4925,4925,4925,0
20230703,131300,117381995,4925,4925,4925,4925,0
20230703,131200,117381995,4925,4920,4925,4920,6
20230703,131100,117352450,4915,4915,4915,4915,68
20230703,131000,117018230,4915,4915,4915,4915,0
20230703,130900,117018230,4915,4915,4915,4915,1
20230703,130800,117013315,4900,4900,4900,4900,0
20230703,130700,117013315,4900,4900,4900,4900,17
20230703,130600,116930015,4900,4895,4900,4895,983
20230703,130500,112114815,4895,4900,4900,4895,893
20230703,130400,107740615,4905,4905,4905,4905,23
20230703,130300,107627800,4905,4910,4910,4905,314
20230703,130200,106087090,4915,4920,4920,4915,84
20230703,130100,105673830,4920,4920,4920,4920,1
20230703,130000,105668910,4915,4915,4915,4915,6
20230703,125900,105639420,4920,4920,4920,4920,0
20230703,125800,105639420,4920,4920,4920,4920,0
20230703,125700,105639420,4920,4920,4920,4920,4
20230703,125600,105619740,4920,4920,4920,4920,0
20230703,125500,105619740,4920,4920,4920,4920,5
20230703,125400,105595140,4930,4930,4930,4930,0
20230703,125300,105595140,4930,4930,4930,4930,0
20230703,125200,105595140,4930,4930,4930,4930,0
20230703,125100,105595140,4930,4930,4930,4930,0
20230703,125000,105595140,4930,4930,4930,4930,0
20230703,124900,105595140,4930,4930,4930,4930,581
20230703,124800,102730810,4915,4915,4915,4915,0
20230703,124700,102730810,4915,4910,4915,4910,22
20230703,124600,102622725,4910,4910,4910,4910,0
20230703,124500,102622725,4910,4910,4910,4910,1
20230703,124400,102617815,4910,4910,4910,4910,0
20230703,124300,102617815,4910,4910,4910,4910,4
20230703,124200,102598175,4910,4910,4910,4910,0
20230703,124100,102598175,4910,4905,4910,4905,2
20230703,124000,102588360,4910,4910,4910,4910,0
20230703,123900,102588360,4910,4910,4910,4910,0
20230703,123800,102588360,4910,4910,4910,4910,296
20230703,123700,101135000,4915,4915,4915,4915,1
20230703,123600,101130085,4910,4910,4910,4910,14
20230703,123500,101061345,4910,4910,4910,4910,15
20230703,123400,100987695,4910,4910,4910,4910,376
20230703,123300,99141535,4915,4915,4915,4915,0
20230703,123200,99141535,4915,4915,4915,4915,8
20230703,123100,99102215,4915,4915,4915,4915,0
20230703,123000,99102215,4915,4915,4915,4915,0
20230703,122900,99102215,4915,4915,4915,4915,0
20230703,122800,99102215,4915,4915,4915,4915,0
20230703,122700,99102215,4915,4915,4915,4915,1
20230703,122600,99097300,4910,4910,4910,4910,4
20230703,122500,99077660,4910,4910,4910,4910,4
20230703,122400,99058020,4905,4905,4910,4905,108
20230703,122300,98528275,4910,4910,4910,4910,0
20230703,122200,98528275,4910,4910,4910,4910,224
20230703,122100,97428435,4920,4920,4920,4920,0
20230703,122000,97428435,4920,4920,4920,4920,0
20230703,121900,97428435,4920,4920,4920,4920,0
20230703,121800,97428435,4920,4920,4920,4920,0
20230703,121700,97428435,4920,4920,4920,4920,0
20230703,121600,97428435,4920,4920,4920,4920,0
20230703,121500,97428435,4920,4920,4920,4920,1
20230703,121400,97423515,4910,4910,4910,4910,0
20230703,121300,97423515,4910,4910,4910,4910,0
20230703,121200,97423515,4910,4920,4920,4910,201
20230703,121100,96436335,4915,4920,4920,4915,115
20230703,121000,95870555,4930,4930,4930,4930,0
20230703,120900,95870555,4930,4930,4930,4930,0
20230703,120800,95870555,4930,4930,4930,4930,0
20230703,120700,95870555,4930,4930,4930,4930,0
20230703,120600,95870555,4930,4930,4930,4930,0
20230703,120500,95870555,4930,4930,4930,4930,0
20230703,120400,95870555,4930,4930,4930,4930,0
20230703,120300,95870555,4930,4930,4930,4930,0
20230703,120200,95870555,4930,4930,4930,4930,868
20230703,120100,91591315,4930,4930,4930,4930,1300
20230703,120000,85182315,4930,4930,4930,4930,1
20230703,115900,85177385,4930,4930,4930,4930,1
20230703,115800,85172455,4940,4940,4940,4940,0
20230703,115700,85172455,4940,4930,4940,4930,18
20230703,115600,85083545,4935,4935,4935,4935,0
20230703,115500,85083545,4935,4935,4935,4935,1
20230703,115400,85078610,4930,4930,4930,4930,0
20230703,115300,85078610,4930,4930,4930,4930,1
20230703,115200,85073680,4930,4930,4930,4930,0
20230703,115100,85073680,4930,4930,4930,4930,1
20230703,115000,85068750,4930,4930,4930,4930,0
20230703,114900,85068750,4930,4930,4930,4930,1
20230703,114800,85063820,4930,4930,4930,4930,1
20230703,114700,85058890,4930,4930,4930,4930,0
20230703,114600,85058890,4930,4930,4930,4930,0
20230703,114500,85058890,4930,4935,4935,4930,12
20230703,114400,84999675,4940,4930,4940,4930,7
20230703,114300,84965155,4915,4920,4920,4915,238
20230703,114200,83795140,4925,4930,4930,4925,66
20230703,114100,83469785,4930,4930,4930,4930,101
20230703,114000,82971855,4930,4925,4930,4925,30
20230703,113900,82824100,4930,4930,4930,4930,0
20230703,113800,82824100,4930,4930,4930,4930,0
20230703,113700,82824100,4930,4930,4930,4930,10
20230703,113600,82774800,4930,4930,4930,4930,10
20230703,113500,82725500,4930,4930,4930,4930,10
20230703,113400,82676200,4930,4930,4930,4930,29
20230703,113300,82533230,4930,4930,4930,4930,1
20230703,113200,82528300,4935,4935,4935,4935,0
20230703,113100,82528300,4935,4940,4940,4930,56
20230703,113000,82251695,4940,4940,4940,4940,0
20230703,112900,82251695,4940,4935,4940,4935,50
20230703,112800,82004700,4935,4935,4935,4935,0
20230703,112700,82004700,4935,4930,4935,4930,54
20230703,112600,81738225,4930,4930,4930,4930,0
20230703,112500,81738225,4930,4925,4930,4925,12
20230703,112400,81679120,4930,4930,4930,4930,0
20230703,112300,81679120,4930,4930,4930,4930,0
20230703,112200,81679120,4930,4930,4930,4930,0
20230703,112100,81679120,4930,4930,4930,4930,19
20230703,112000,81585450,4935,4935,4935,4935,10
20230703,111900,81536100,4930,4930,4930,4930,1
20230703,111800,81531170,4935,4935,4935,4935,182
20230703,111700,80633000,4935,4930,4935,4930,217
20230703,111600,79562110,4935,4935,4935,4935,1
20230703,111500,79557175,4930,4930,4930,4930,1
20230703,111400,79552245,4935,4935,4935,4935,1
20230703,111300,79547310,4945,4930,4945,4930,10
20230703,111200,79497875,4945,4945,4945,4945,350
20230703,111100,77767125,4945,4915,4945,4915,23
20230703,111000,77653590,4900,4910,4910,4900,187
20230703,110900,76736260,4915,4920,4920,4915,148
20230703,110800,76008835,4920,4920,4920,4920,4
20230703,110700,75989155,4930,4930,4930,4930,0
20230703,110600,75989155,4930,4930,4930,4930,1
20230703,110500,75984225,4925,4925,4925,4925,0
20230703,110400,75984225,4925,4925,4925,4925,41
20230703,110300,75782300,4930,4930,4930,4930,0
20230703,110200,75782300,4930,4930,4930,4930,0
20230703,110100,75782300,4930,4930,4930,4930,1
20230703,110000,75777370,4930,4930,4930,4930,3
20230703,105900,75762580,4930,4930,4930,4930,86
20230703,105800,75338600,4925,4925,4925,4925,1
20230703,105700,75333675,4925,4925,4925,4925,13
20230703,105600,75269650,4925,4925,4925,4925,0
20230703,105500,75269650,4925,4925,4925,4925,0
20230703,105400,75269650,4925,4925,4925,4925,0
20230703,105300,75269650,4925,4925,4925,4925,0
20230703,105200,75269650,4925,4915,4925,4915,359
20230703,105100,73505155,4920,4920,4920,4920,0
20230703,105000,73505155,4920,4920,4920,4920,0
20230703,104900,73505155,4920,4920,4920,4920,0
20230703,104800,73505155,4920,4925,4925,4920,617
20230703,104700,70468930,4920,4920,4920,4920,122
20230703,104600,69868690,4920,4920,4920,4920,102
20230703,104500,69366850,4920,4920,4920,4920,5
20230703,104400,69342250,4925,4920,4925,4920,25
20230703,104300,69219245,4920,4920,4920,4920,22
20230703,104200,69111005,4910,4900,4910,4900,1197
20230703,104100,63239690,4895,4895,4895,4895,1
20230703,104000,63234795,4900,4900,4900,4895,28
20230703,103900,63097600,4905,4905,4905,4905,1
20230703,103800,63092695,4905,4905,4905,4905,5
20230703,103700,63068170,4900,4900,4900,4900,3
20230703,103600,63053470,4905,4905,4905,4905,4
20230703,103500,63033850,4905,4905,4905,4905,1
20230703,103400,63028945,4900,4900,4900,4900,1
20230703,103300,63024045,4905,4890,4905,4890,2
20230703,103200,63014250,4905,4905,4905,4905,0
20230703,103100,63014250,4905,4900,4905,4900,28
20230703,103000,62877015,4905,4905,4905,4905,0
20230703,102900,62877015,4905,4900,4905,4900,7
20230703,102800,62842705,4890,4890,4890,4890,140
20230703,102700,62158105,4900,4900,4900,4900,0
20230703,102600,62158105,4900,4900,4900,4900,0
20230703,102500,62158105,4900,4900,4900,4900,0
20230703,102400,62158105,4900,4895,4900,4895,102
20230703,102300,61658315,4890,4890,4890,4890,14
20230703,102200,61589855,4895,4890,4895,4890,21
20230703,102100,61487160,4895,4890,4895,4890,255
20230703,102000,60239930,4895,4895,4895,4895,0
20230703,101900,60239930,4895,4895,4895,4895,0
20230703,101800,60239930,4895,4895,4895,4895,45
20230703,101700,60019655,4895,4895,4895,4895,18
20230703,101600,59931545,4905,4905,4905,4905,0
20230703,101500,59931545,4905,4905,4905,4905,0
20230703,101400,59931545,4905,4905,4905,4905,0
20230703,101300,59931545,4905,4900,4905,4900,4
20230703,101200,59911940,4895,4895,4895,4895,675
20230703,101100,56607815,4895,4895,4895,4895,1
20230703,101000,56602920,4880,4880,4880,4880,3
20230703,100900,56588280,4880,4880,4880,4880,0
20230703,100800,56588280,4880,4890,4890,4880,750
20230703,100700,52926870,4895,4890,4895,4885,3
20230703,100600,52912200,4895,4895,4895,4895,1
20230703,100500,52907305,4885,4890,4890,4885,11
20230703,100400,52853565,4885,4885,4885,4885,2
20230703,100300,52843795,4880,4880,4880,4880,1
20230703,100200,52838915,4880,4895,4895,4880,161
20230703,100100,52053195,4880,4885,4885,4880,171
20230703,100000,51218045,4885,4895,4895,4885,3
20230703,095900,51203375,4880,4880,4885,4880,552
20230703,095800,48509610,4880,4870,4880,4865,622
20230703,095700,45478410,4865,4885,4885,4865,332
20230703,095600,43861020,4885,4885,4885,4885,18
20230703,095500,43773090,4885,4885,4885,4885,177
20230703,095400,42908445,4890,4890,4890,4890,133
20230703,095300,42258075,4890,4895,4895,4890,286
20230703,095200,40858385,4900,4900,4900,4900,0
20230703,095100,40858385,4900,4900,4900,4900,35
20230703,095000,40686885,4900,4900,4900,4900,20
20230703,094900,40588885,4900,4900,4900,4900,0
20230703,094800,40588885,4900,4900,4900,4900,0
20230703,094700,40588885,4900,4900,4900,4900,4
20230703,094600,40569285,4905,4905,4905,4905,101
20230703,094500,40073880,4905,4905,4905,4905,233
20230703,094400,38931015,4910,4910,4910,4910,7
20230703,094300,38896645,4910,4910,4910,4910,0
20230703,094200,38896645,4910,4910,4910,4910,27
20230703,094100,38764075,4905,4905,4905,4905,18
20230703,094000,38675785,4905,4905,4905,4905,0
20230703,093900,38675785,4905,4905,4905,4905,1
20230703,093800,38670880,4890,4900,4900,4890,381
20230703,093700,36804580,4910,4910,4910,4910,14
20230703,093600,36735840,4910,4920,4920,4910,125
20230703,093500,36122005,4920,4920,4920,4920,0
20230703,093400,36122005,4920,4920,4920,4920,11
20230703,093300,36067885,4920,4915,4920,4915,13
20230703,093200,36003985,4920,4915,4920,4915,126
20230703,093100,35384660,4920,4920,4920,4920,0
20230703,093000,35384660,4920,4920,4920,4920,0
20230703,092900,35384660,4920,4920,4920,4920,56
20230703,092800,35109140,4920,4920,4920,4920,217
20230703,092700,34041500,4920,4920,4920,4920,319
20230703,092600,32472020,4920,4920,4920,4920,9
20230703,092500,32427740,4930,4930,4930,4930,0
20230703,092400,32427740,4930,4930,4930,4930,1
20230703,092300,32422810,4930,4930,4930,4930,0
20230703,092200,32422810,4930,4930,4930,4930,0
20230703,092100,32422810,4930,4930,4930,4930,1
20230703,092000,32417880,4945,4960,4960,4945,24
20230703,091900,32299140,4960,4895,4965,4855,1147
20230703,091800,26688270,4890,4890,4890,4890,0
20230703,091700,26688270,4890,4890,4890,4890,21
20230703,091600,26585580,4890,4890,4890,4890,150
20230703,091500,25852080,4890,4915,4915,4890,520
20230703,091400,23308720,4920,4915,4920,4915,10
20230703,091300,23259535,4890,4890,4890,4890,0
20230703,091200,23259535,4890,4885,4890,4885,128
20230703,091100,22634155,4885,4890,4890,4885,205
20230703,091000,21631875,4890,4890,4890,4890,503
20230703,090900,19172205,4890,4910,4910,4890,838
20230703,090800,15072160,4910,4925,4925,4910,1074
20230703,090700,9798790,4925,4910,4925,4910,146
20230703,090600,9081300,4915,4915,4915,4910,69
20230703,090500,8742475,4915,4915,4915,4915,1
20230703,090400,8737560,4920,4930,4930,4920,844
20230703,090300,4576910,4935,4935,4935,4935,9
20230703,090200,4532495,4930,4930,4945,4930,429
20230703,090100,2417240,4930,4950,4985,4930,324
20230703,090000,819330,4950,4935,4950,4935,166