KissMeData/045340/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191900,864251065,4840,4840,4840,4840,1667
20230706,191800,864251065,4840,4840,4840,4840,0
20230706,191700,864251065,4840,4840,4840,4840,0
20230706,191600,864251065,4840,4840,4840,4840,0
20230706,191500,864251065,4840,4840,4840,4840,0
20230706,191400,864251065,4840,4840,4840,4840,0
20230706,191300,864251065,4840,4840,4840,4840,0
20230706,191200,864251065,4840,4840,4840,4840,0
20230706,191100,864251065,4840,4840,4840,4840,0
20230706,191000,864251065,4840,4840,4840,4840,0
20230706,190900,864251065,4840,4840,4840,4840,0
20230706,190800,864251065,4840,4840,4840,4840,0
20230706,190700,864251065,4840,4840,4840,4840,0
20230706,190600,864251065,4840,4840,4840,4840,0
20230706,190500,864251065,4840,4840,4840,4840,0
20230706,190400,864251065,4840,4840,4840,4840,0
20230706,190300,864251065,4840,4840,4840,4840,0
20230706,190200,864251065,4840,4840,4840,4840,0
20230706,190100,864251065,4840,4840,4840,4840,0
20230706,190000,864251065,4840,4840,4840,4840,0
20230706,185900,864251065,4840,4840,4840,4840,0
20230706,185800,864251065,4840,4840,4840,4840,0
20230706,185700,864251065,4840,4840,4840,4840,0
20230706,185600,864251065,4840,4840,4840,4840,0
20230706,185500,864251065,4840,4840,4840,4840,0
20230706,185400,864251065,4840,4840,4840,4840,0
20230706,185300,864251065,4840,4840,4840,4840,0
20230706,185200,864251065,4840,4840,4840,4840,0
20230706,185100,864251065,4840,4840,4840,4840,0
20230706,185000,864251065,4840,4840,4840,4840,0
20230706,184900,864251065,4840,4840,4840,4840,1667
20230706,184800,864251065,4840,4840,4840,4840,0
20230706,184700,864251065,4840,4840,4840,4840,0
20230706,184600,864251065,4840,4840,4840,4840,0
20230706,184500,864251065,4840,4840,4840,4840,0
20230706,184400,864251065,4840,4840,4840,4840,0
20230706,184300,864251065,4840,4840,4840,4840,0
20230706,184200,864251065,4840,4840,4840,4840,0
20230706,184100,864251065,4840,4840,4840,4840,0
20230706,184000,864251065,4840,4840,4840,4840,0
20230706,183900,864251065,4840,4840,4840,4840,0
20230706,183800,864251065,4840,4840,4840,4840,0
20230706,183700,864251065,4840,4840,4840,4840,0
20230706,183600,864251065,4840,4840,4840,4840,0
20230706,183500,864251065,4840,4840,4840,4840,0
20230706,183400,864251065,4840,4840,4840,4840,0
20230706,183300,864251065,4840,4840,4840,4840,0
20230706,183200,864251065,4840,4840,4840,4840,0
20230706,183100,864251065,4840,4840,4840,4840,0
20230706,183000,864251065,4840,4840,4840,4840,0
20230706,182900,864251065,4840,4840,4840,4840,0
20230706,182800,864251065,4840,4840,4840,4840,0
20230706,182700,864251065,4840,4840,4840,4840,0
20230706,182600,864251065,4840,4840,4840,4840,0
20230706,182500,864251065,4840,4840,4840,4840,0
20230706,182400,864251065,4840,4840,4840,4840,0
20230706,182300,864251065,4840,4840,4840,4840,0
20230706,182200,864251065,4840,4840,4840,4840,0
20230706,182100,864251065,4840,4840,4840,4840,0
20230706,182000,864251065,4840,4840,4840,4840,0
20230706,181900,864251065,4840,4840,4840,4840,1667
20230706,181800,864251065,4840,4840,4840,4840,0
20230706,181700,864251065,4840,4840,4840,4840,0
20230706,181600,864251065,4840,4840,4840,4840,0
20230706,181500,864251065,4840,4840,4840,4840,0
20230706,181400,864251065,4840,4840,4840,4840,0
20230706,181300,864251065,4840,4840,4840,4840,0
20230706,181200,864251065,4840,4840,4840,4840,0
20230706,181100,864251065,4840,4840,4840,4840,0
20230706,181000,864251065,4840,4840,4840,4840,0
20230706,180900,864251065,4840,4840,4840,4840,0
20230706,180800,864251065,4840,4840,4840,4840,0
20230706,180700,864251065,4840,4840,4840,4840,0
20230706,180600,864251065,4840,4840,4840,4840,0
20230706,180500,864251065,4840,4840,4840,4840,0
20230706,180400,864251065,4840,4840,4840,4840,0
20230706,180300,864251065,4840,4840,4840,4840,0
20230706,180200,864251065,4840,4840,4840,4840,0
20230706,180100,864251065,4840,4840,4840,4840,0
20230706,180000,864251065,4840,4840,4840,4840,0
20230706,175900,864251065,4840,4840,4840,4840,0
20230706,175800,864251065,4840,4840,4840,4840,0
20230706,175700,864251065,4840,4840,4840,4840,0
20230706,175600,864251065,4840,4840,4840,4840,0
20230706,175500,864251065,4840,4840,4840,4840,0
20230706,175400,864251065,4840,4840,4840,4840,0
20230706,175300,864251065,4840,4840,4840,4840,0
20230706,175200,864251065,4840,4840,4840,4840,0
20230706,175100,864251065,4840,4840,4840,4840,0
20230706,175000,864251065,4840,4840,4840,4840,0
20230706,174900,864251065,4840,4840,4840,4840,1667
20230706,174800,864251065,4840,4840,4840,4840,0
20230706,174700,864251065,4840,4840,4840,4840,0
20230706,174600,864251065,4840,4840,4840,4840,0
20230706,174500,864251065,4840,4840,4840,4840,0
20230706,174400,864251065,4840,4840,4840,4840,0
20230706,174300,864251065,4840,4840,4840,4840,0
20230706,174200,864251065,4840,4840,4840,4840,0
20230706,174100,864251065,4840,4840,4840,4840,0
20230706,174000,864251065,4840,4840,4840,4840,0
20230706,173900,864251065,4840,4840,4840,4840,0
20230706,173800,864251065,4840,4840,4840,4840,0
20230706,173700,864251065,4840,4840,4840,4840,0
20230706,173600,864251065,4840,4840,4840,4840,0
20230706,173500,864251065,4840,4840,4840,4840,0
20230706,173400,864251065,4840,4840,4840,4840,0
20230706,173300,864251065,4840,4840,4840,4840,0
20230706,173200,864251065,4840,4840,4840,4840,0
20230706,173100,864251065,4840,4840,4840,4840,0
20230706,173000,864251065,4840,4840,4840,4840,0
20230706,172900,864251065,4840,4840,4840,4840,0
20230706,172800,864251065,4840,4840,4840,4840,0
20230706,172700,864251065,4840,4840,4840,4840,0
20230706,172600,864251065,4840,4840,4840,4840,0
20230706,172500,864251065,4840,4840,4840,4840,0
20230706,172400,864251065,4840,4840,4840,4840,0
20230706,172300,864251065,4840,4840,4840,4840,0
20230706,172200,864251065,4840,4840,4840,4840,0
20230706,172100,864251065,4840,4840,4840,4840,0
20230706,172000,864251065,4840,4840,4840,4840,0
20230706,171900,864251065,4840,4840,4840,4840,1667
20230706,171800,864251065,4840,4840,4840,4840,0
20230706,171700,864251065,4840,4840,4840,4840,0
20230706,171600,864251065,4840,4840,4840,4840,0
20230706,171500,864251065,4840,4840,4840,4840,0
20230706,171400,864251065,4840,4840,4840,4840,0
20230706,171300,864251065,4840,4840,4840,4840,0
20230706,171200,864251065,4840,4840,4840,4840,0
20230706,171100,864251065,4840,4840,4840,4840,0
20230706,171000,864251065,4840,4840,4840,4840,0
20230706,170900,864251065,4840,4840,4840,4840,0
20230706,170800,864251065,4840,4840,4840,4840,0
20230706,170700,864251065,4840,4840,4840,4840,0
20230706,170600,864251065,4840,4840,4840,4840,0
20230706,170500,864251065,4840,4840,4840,4840,0
20230706,170400,864251065,4840,4840,4840,4840,0
20230706,170300,864251065,4840,4840,4840,4840,0
20230706,170200,864251065,4840,4840,4840,4840,0
20230706,170100,864251065,4840,4840,4840,4840,0
20230706,170000,864251065,4840,4840,4840,4840,0
20230706,165900,864251065,4840,4840,4840,4840,0
20230706,165800,864251065,4840,4840,4840,4840,0
20230706,165700,864251065,4840,4840,4840,4840,0
20230706,165600,864251065,4840,4840,4840,4840,0
20230706,165500,864251065,4840,4840,4840,4840,0
20230706,165400,864251065,4840,4840,4840,4840,0
20230706,165300,864251065,4840,4840,4840,4840,0
20230706,165200,864251065,4840,4840,4840,4840,0
20230706,165100,864251065,4840,4840,4840,4840,0
20230706,165000,864251065,4840,4840,4840,4840,0
20230706,164900,864251065,4840,4840,4840,4840,1667
20230706,164800,864251065,4840,4840,4840,4840,0
20230706,164700,864251065,4840,4840,4840,4840,0
20230706,164600,864251065,4840,4840,4840,4840,0
20230706,164500,864251065,4840,4840,4840,4840,0
20230706,164400,864251065,4840,4840,4840,4840,0
20230706,164300,864251065,4840,4840,4840,4840,0
20230706,164200,864251065,4840,4840,4840,4840,0
20230706,164100,864251065,4840,4840,4840,4840,0
20230706,164000,864251065,4840,4840,4840,4840,0
20230706,163900,864251065,4840,4840,4840,4840,0
20230706,163800,864251065,4840,4840,4840,4840,0
20230706,163700,864251065,4840,4840,4840,4840,0
20230706,163600,864251065,4840,4840,4840,4840,0
20230706,163500,864251065,4840,4840,4840,4840,0
20230706,163400,864251065,4840,4840,4840,4840,0
20230706,163300,864251065,4840,4840,4840,4840,0
20230706,163200,864251065,4840,4840,4840,4840,0
20230706,163100,864251065,4840,4840,4840,4840,0
20230706,163000,864251065,4840,4840,4840,4840,0
20230706,162900,864251065,4840,4840,4840,4840,0
20230706,162800,864251065,4840,4840,4840,4840,0
20230706,162700,864251065,4840,4840,4840,4840,0
20230706,162600,864251065,4840,4840,4840,4840,0
20230706,162500,864251065,4840,4840,4840,4840,0
20230706,162400,864251065,4840,4840,4840,4840,0
20230706,162300,864251065,4840,4840,4840,4840,0
20230706,162200,864251065,4840,4840,4840,4840,0
20230706,162100,864251065,4840,4840,4840,4840,0
20230706,162000,864251065,4840,4840,4840,4840,0
20230706,161900,864251065,4840,4840,4840,4840,1667
20230706,161800,864251065,4840,4840,4840,4840,0
20230706,161700,864251065,4840,4840,4840,4840,0
20230706,161600,864251065,4840,4840,4840,4840,0
20230706,161500,864251065,4840,4840,4840,4840,0
20230706,161400,864251065,4840,4840,4840,4840,0
20230706,161300,864251065,4840,4840,4840,4840,0
20230706,161200,864251065,4840,4840,4840,4840,0
20230706,161100,864251065,4840,4840,4840,4840,0
20230706,161000,864251065,4840,4840,4840,4840,0
20230706,160900,864251065,4840,4840,4840,4840,0
20230706,160800,864251065,4840,4840,4840,4840,0
20230706,160700,864251065,4840,4840,4840,4840,0
20230706,160600,864251065,4840,4840,4840,4840,0
20230706,160500,864251065,4840,4840,4840,4840,0
20230706,160400,864251065,4840,4840,4840,4840,0
20230706,160300,864251065,4840,4840,4840,4840,0
20230706,160200,864251065,4840,4840,4840,4840,0
20230706,160100,864251065,4840,4840,4840,4840,0
20230706,160000,864251065,4840,4840,4840,4840,0
20230706,155900,864251065,4840,4840,4840,4840,0
20230706,155800,864251065,4840,4840,4840,4840,0
20230706,155700,864251065,4840,4840,4840,4840,0
20230706,155600,864251065,4840,4840,4840,4840,0
20230706,155500,864251065,4840,4840,4840,4840,0
20230706,155400,864251065,4840,4840,4840,4840,0
20230706,155300,864251065,4840,4840,4840,4840,0
20230706,155200,864251065,4840,4840,4840,4840,0
20230706,155100,864251065,4840,4840,4840,4840,0
20230706,155000,864251065,4840,4840,4840,4840,0
20230706,154900,864251065,4840,4840,4840,4840,1667
20230706,154800,864251065,4840,4840,4840,4840,0
20230706,154700,864251065,4840,4840,4840,4840,0
20230706,154600,864251065,4840,4840,4840,4840,0
20230706,154500,864251065,4840,4840,4840,4840,0
20230706,154400,864251065,4840,4840,4840,4840,0
20230706,154300,864251065,4840,4840,4840,4840,0
20230706,154200,864251065,4840,4840,4840,4840,0
20230706,154100,864251065,4840,4840,4840,4840,0
20230706,154000,864251065,4840,4840,4840,4840,0
20230706,153900,864251065,4840,4840,4840,4840,0
20230706,153800,864251065,4840,4840,4840,4840,0
20230706,153700,864251065,4840,4840,4840,4840,0
20230706,153600,864251065,4840,4840,4840,4840,0
20230706,153500,864251065,4840,4840,4840,4840,0
20230706,153400,864251065,4840,4840,4840,4840,0
20230706,153300,864251065,4840,4840,4840,4840,0
20230706,153200,864251065,4840,4840,4840,4840,0
20230706,153100,864251065,4840,4840,4840,4840,0
20230706,153000,864251065,4840,4840,4840,4840,1667
20230706,152900,856182785,4925,4925,4925,4925,0
20230706,152800,856182785,4925,4925,4925,4925,0
20230706,152700,856182785,4925,4925,4925,4925,0
20230706,152600,856182785,4925,4925,4925,4925,0
20230706,152500,856182785,4925,4925,4925,4925,0
20230706,152400,856182785,4925,4925,4925,4925,0
20230706,152300,856182785,4925,4925,4925,4925,0
20230706,152200,856182785,4925,4925,4925,4925,0
20230706,152100,856182785,4925,4925,4925,4925,0
20230706,152000,856182785,4925,4925,4925,4925,0
20230706,151900,856182785,4925,4890,4955,4885,2491
20230706,151800,843937640,4885,4885,4890,4845,238
20230706,151700,842776815,4890,4870,4890,4870,461
20230706,151600,840528855,4870,4865,4870,4865,207
20230706,151500,839521795,4870,4860,4870,4860,212
20230706,151400,838490675,4860,4850,4860,4850,412
20230706,151300,836490085,4850,4805,4850,4805,321
20230706,151200,834941295,4810,4810,4810,4810,0
20230706,151100,834941295,4810,4805,4810,4805,11
20230706,151000,834888415,4805,4805,4805,4800,264
20230706,150900,833620530,4800,4805,4805,4795,6012
20230706,150800,804767665,4800,4805,4805,4800,343
20230706,150700,803119765,4805,4800,4805,4800,1110
20230706,150600,797788355,4805,4805,4810,4805,279
20230706,150500,796447755,4805,4810,4810,4800,508
20230706,150400,794005215,4800,4805,4810,4800,840
20230706,150300,789971585,4805,4805,4805,4805,0
20230706,150200,789971585,4805,4805,4805,4805,322
20230706,150100,788424375,4805,4805,4805,4805,0
20230706,150000,788424375,4805,4805,4805,4805,536
20230706,145900,785848895,4825,4810,4825,4800,1551
20230706,145800,778387165,4810,4810,4810,4810,0
20230706,145700,778387165,4810,4810,4810,4810,319
20230706,145600,776852775,4815,4815,4815,4815,11
20230706,145500,776799810,4810,4810,4810,4810,109
20230706,145400,776275520,4810,4835,4835,4810,322
20230706,145300,774724050,4840,4840,4840,4840,0
20230706,145200,774724050,4840,4840,4840,4840,0
20230706,145100,774724050,4840,4840,4840,4840,1
20230706,145000,774719210,4820,4830,4830,4820,989
20230706,144900,769947560,4840,4840,4840,4840,3
20230706,144800,769933040,4840,4840,4840,4830,257
20230706,144700,768690660,4845,4845,4845,4845,0
20230706,144600,768690660,4845,4845,4845,4845,0
20230706,144500,768690660,4845,4835,4845,4830,131
20230706,144400,768056970,4845,4845,4845,4845,5
20230706,144300,768032745,4845,4845,4845,4845,2
20230706,144200,768023055,4840,4835,4840,4830,509
20230706,144100,765560110,4835,4830,4835,4830,99
20230706,144000,765081935,4835,4835,4835,4835,1
20230706,143900,765077100,4835,4830,4835,4830,145
20230706,143800,764376745,4825,4830,4830,4825,247
20230706,143700,763183940,4825,4825,4825,4825,179
20230706,143600,762320265,4825,4825,4830,4825,717
20230706,143500,758859870,4825,4825,4825,4825,29
20230706,143400,758719945,4825,4825,4825,4825,0
20230706,143300,758719945,4825,4830,4830,4825,1546
20230706,143200,751256195,4830,4830,4830,4830,385
20230706,143100,749396645,4830,4830,4830,4830,419
20230706,143000,747372875,4830,4830,4830,4830,49
20230706,142900,747136205,4830,4835,4835,4830,30
20230706,142800,746991300,4830,4835,4835,4830,649
20230706,142700,743853530,4830,4830,4830,4830,0
20230706,142600,743853530,4830,4830,4830,4830,29
20230706,142500,743713460,4835,4835,4835,4835,11
20230706,142400,743660275,4830,4830,4830,4830,0
20230706,142300,743660275,4830,4830,4830,4830,0
20230706,142200,743660275,4830,4830,4830,4830,19
20230706,142100,743568505,4835,4830,4835,4830,79
20230706,142000,743186685,4835,4835,4835,4835,0
20230706,141900,743186685,4835,4835,4835,4835,62
20230706,141800,742886915,4830,4830,4830,4830,200
20230706,141700,741920915,4830,4830,4830,4830,59
20230706,141600,741635945,4835,4835,4835,4835,200
20230706,141500,740668945,4835,4835,4835,4835,0
20230706,141400,740668945,4835,4830,4835,4830,24
20230706,141300,740553000,4835,4835,4835,4835,25
20230706,141200,740432125,4835,4835,4835,4835,342
20230706,141100,738778555,4835,4835,4835,4835,9
20230706,141000,738735040,4830,4830,4835,4830,435
20230706,140900,736633985,4835,4835,4835,4835,20
20230706,140800,736537285,4830,4830,4830,4830,0
20230706,140700,736537285,4830,4830,4830,4830,19
20230706,140600,736445515,4830,4830,4830,4830,55
20230706,140500,736179865,4835,4835,4835,4835,0
20230706,140400,736179865,4835,4825,4835,4825,205
20230706,140300,735190055,4825,4825,4825,4825,0
20230706,140200,735190055,4825,4825,4825,4825,0
20230706,140100,735190055,4825,4825,4825,4825,19
20230706,140000,735098380,4825,4825,4830,4825,67
20230706,135900,734775085,4825,4825,4825,4825,1022
20230706,135800,729843935,4830,4830,4830,4830,123
20230706,135700,729249845,4835,4830,4835,4830,140
20230706,135600,728573640,4830,4830,4830,4830,111
20230706,135500,728037510,4825,4825,4825,4825,0
20230706,135400,728037510,4825,4825,4825,4825,0
20230706,135300,728037510,4825,4825,4825,4825,238
20230706,135200,726889160,4825,4825,4825,4825,2
20230706,135100,726879510,4825,4825,4825,4825,30
20230706,135000,726734760,4815,4815,4815,4815,0
20230706,134900,726734760,4815,4815,4815,4815,100
20230706,134800,726253260,4815,4815,4815,4810,221
20230706,134700,725189240,4815,4815,4815,4815,20
20230706,134600,725092940,4815,4815,4815,4815,24
20230706,134500,724977380,4810,4810,4835,4810,212
20230706,134400,723957615,4810,4810,4810,4810,0
20230706,134300,723957615,4810,4810,4810,4810,0
20230706,134200,723957615,4810,4810,4810,4810,0
20230706,134100,723957615,4810,4810,4810,4810,502
20230706,134000,721542995,4810,4810,4810,4810,1784
20230706,133900,712961955,4805,4805,4805,4805,87
20230706,133800,712543920,4805,4805,4805,4805,913
20230706,133700,708156955,4805,4805,4805,4805,30
20230706,133600,708012805,4810,4810,4810,4805,2278
20230706,133500,697060785,4805,4815,4815,4805,5761
20230706,133400,669349395,4815,4815,4815,4815,0
20230706,133300,669349395,4815,4815,4815,4815,0
20230706,133200,669349395,4815,4820,4820,4815,156
20230706,133100,668598205,4815,4815,4815,4815,0
20230706,133000,668598205,4815,4820,4820,4815,24
20230706,132900,668482620,4815,4815,4815,4815,0
20230706,132800,668482620,4815,4815,4815,4815,0
20230706,132700,668482620,4815,4850,4850,4815,707
20230706,132600,665077415,4820,4820,4820,4820,22
20230706,132500,664971375,4820,4820,4820,4820,0
20230706,132400,664971375,4820,4825,4825,4820,147
20230706,132300,664262175,4830,4830,4835,4830,354
20230706,132200,662551860,4860,4860,4860,4860,5
20230706,132100,662527560,4830,4830,4830,4830,0
20230706,132000,662527560,4830,4830,4885,4830,988
20230706,131900,657725630,4810,4810,4810,4810,452
20230706,131800,655551510,4810,4815,4815,4810,1525
20230706,131700,648214570,4815,4815,4815,4815,1035
20230706,131600,643231045,4815,4815,4815,4815,924
20230706,131500,638781985,4815,4830,4835,4810,4360
20230706,131400,617771515,4835,4835,4835,4835,92
20230706,131300,617326695,4835,4835,4835,4835,47
20230706,131200,617099450,4825,4840,4840,4825,5474
20230706,131100,590659170,4840,4855,4855,4840,3050
20230706,131000,575882940,4850,4850,4850,4850,2
20230706,130900,575873240,4845,4845,4845,4845,50
20230706,130800,575630990,4850,4845,4850,4845,67
20230706,130700,575306190,4845,4840,4845,4840,69
20230706,130600,574972055,4840,4845,4845,4840,333
20230706,130500,573360270,4845,4840,4845,4840,14
20230706,130400,573292490,4845,4845,4845,4845,3
20230706,130300,573277955,4845,4840,4845,4840,296
20230706,130200,571844245,4840,4840,4840,4840,23
20230706,130100,571732925,4840,4835,4840,4835,817
20230706,130000,567782635,4835,4835,4835,4835,74
20230706,125900,567424845,4835,4840,4840,4835,1536
20230706,125800,559995790,4845,4855,4855,4845,1460
20230706,125700,552915900,4855,4855,4855,4855,1
20230706,125600,552911045,4850,4855,4855,4850,420
20230706,125500,550872985,4855,4865,4865,4855,600
20230706,125400,547956335,4865,4870,4870,4865,22
20230706,125300,547849200,4870,4885,4885,4870,6
20230706,125200,547819935,4890,4865,4895,4865,10
20230706,125100,547771225,4900,4865,4900,4865,161
20230706,125000,546987865,4855,4855,4855,4855,0
20230706,124900,546987865,4855,4860,4860,4855,618
20230706,124800,543987460,4860,4860,4860,4860,1
20230706,124700,543982600,4855,4855,4855,4855,80
20230706,124600,543594200,4855,4860,4865,4855,565
20230706,124500,540847000,4860,4860,4865,4855,1139
20230706,124400,535314195,4865,4865,4865,4865,98
20230706,124300,534837425,4865,4865,4865,4865,37
20230706,124200,534657420,4860,4860,4860,4860,400
20230706,124100,532713420,4865,4865,4865,4865,536
20230706,124000,530105780,4865,4865,4865,4865,0
20230706,123900,530105780,4865,4865,4865,4865,1
20230706,123800,530100915,4865,4865,4865,4865,500
20230706,123700,527668415,4870,4880,4880,4865,6628
20230706,123600,495340770,4900,4890,4900,4880,4763
20230706,123500,472077200,4890,4890,4890,4890,2135
20230706,123400,461637050,4895,4895,4895,4890,25
20230706,123300,461514790,4890,4890,4890,4890,369
20230706,123200,459710380,4890,4895,4895,4890,265
20230706,123100,458413210,4900,4895,4900,4895,8
20230706,123000,458374040,4900,4895,4900,4895,137
20230706,122900,457703415,4895,4895,4895,4895,33
20230706,122800,457541880,4900,4895,4900,4895,36
20230706,122700,457365505,4900,4895,4900,4895,7
20230706,122600,457331235,4900,4900,4900,4895,113
20230706,122500,456777835,4900,4895,4900,4895,61
20230706,122400,456479235,4895,4895,4900,4895,218
20230706,122300,455412115,4895,4895,4895,4895,676
20230706,122200,452103095,4900,4905,4905,4900,2746
20230706,122100,438647375,4905,4910,4910,4905,69
20230706,122000,438308925,4910,4910,4910,4910,1
20230706,121900,438304015,4910,4905,4915,4905,2004
20230706,121800,428474360,4910,4910,4910,4910,6
20230706,121700,428444900,4915,4910,4915,4910,513
20230706,121600,425926065,4910,4910,4910,4910,23
20230706,121500,425813135,4915,4915,4915,4915,0
20230706,121400,425813135,4915,4915,4915,4915,98
20230706,121300,425331465,4915,4915,4915,4915,34
20230706,121200,425164355,4915,4915,4915,4915,5
20230706,121100,425139780,4915,4915,4915,4915,126
20230706,121000,424520490,4915,4915,4915,4915,21
20230706,120900,424417275,4920,4920,4920,4920,0
20230706,120800,424417275,4920,4920,4920,4920,11
20230706,120700,424363155,4925,4925,4925,4925,0
20230706,120600,424363155,4925,4925,4925,4925,10
20230706,120500,424313905,4915,4915,4915,4915,1
20230706,120400,424308990,4930,4930,4930,4930,0
20230706,120300,424308990,4930,4930,4930,4930,35
20230706,120200,424136440,4930,4920,4930,4910,120
20230706,120100,423547085,4935,4920,4935,4920,9
20230706,120000,423502730,4915,4915,4915,4915,1
20230706,115900,423497815,4925,4930,4935,4920,23
20230706,115800,423384530,4910,4910,4910,4910,7
20230706,115700,423350160,4935,4905,4935,4905,295
20230706,115600,421901520,4905,4905,4905,4905,100
20230706,115500,421411020,4910,4910,4910,4910,0
20230706,115400,421411020,4910,4910,4910,4910,1
20230706,115300,421406110,4910,4910,4910,4910,0
20230706,115200,421406110,4910,4910,4910,4910,0
20230706,115100,421406110,4910,4910,4910,4910,3
20230706,115000,421391380,4925,4925,4930,4910,27
20230706,114900,421258420,4930,4910,4930,4910,68
20230706,114800,420924330,4905,4905,4905,4905,1
20230706,114700,420919425,4905,4910,4910,4905,21
20230706,114600,420816320,4910,4905,4910,4905,24
20230706,114500,420698575,4905,4905,4905,4905,1
20230706,114400,420693670,4905,4910,4910,4905,11
20230706,114300,420639710,4910,4905,4910,4905,26
20230706,114200,420512130,4910,4910,4915,4910,260
20230706,114100,419235430,4910,4910,4910,4910,2
20230706,114000,419225610,4910,4915,4915,4910,29
20230706,113900,419083080,4915,4915,4915,4915,2
20230706,113800,419073250,4920,4915,4920,4915,35
20230706,113700,418901220,4920,4905,4920,4905,26
20230706,113600,418773520,4915,4915,4915,4915,0
20230706,113500,418773520,4915,4915,4915,4905,37
20230706,113400,418592015,4900,4910,4910,4900,989
20230706,113300,413738380,4910,4910,4910,4910,3
20230706,113200,413723650,4910,4910,4910,4910,3
20230706,113100,413708920,4910,4910,4910,4910,80
20230706,113000,413316120,4910,4910,4910,4910,0
20230706,112900,413316120,4910,4910,4910,4910,0
20230706,112800,413316120,4910,4910,4910,4910,5
20230706,112700,413291570,4910,4910,4910,4910,14
20230706,112600,413222830,4905,4905,4905,4905,0
20230706,112500,413222830,4905,4900,4905,4900,6
20230706,112400,413193425,4900,4900,4900,4900,0
20230706,112300,413193425,4900,4900,4900,4900,32
20230706,112200,413036625,4905,4905,4905,4905,0
20230706,112100,413036625,4905,4910,4910,4905,40
20230706,112000,412840325,4900,4900,4900,4900,15
20230706,111900,412766825,4900,4900,4900,4900,399
20230706,111800,410811725,4905,4900,4905,4900,21
20230706,111700,410708725,4920,4910,4920,4910,32
20230706,111600,410551415,4915,4910,4915,4905,121
20230706,111500,409957265,4910,4910,4910,4910,1
20230706,111400,409952355,4905,4905,4905,4905,0
20230706,111300,409952355,4905,4910,4910,4905,291
20230706,111200,408523795,4910,4910,4910,4910,52
20230706,111100,408268475,4910,4910,4930,4910,51
20230706,111000,408017850,4915,4915,4915,4910,281
20230706,110900,406636825,4910,4910,4910,4910,5
20230706,110800,406612275,4910,4915,4915,4905,110
20230706,110700,406071700,4915,4905,4915,4905,30
20230706,110600,405924480,4900,4895,4900,4895,13
20230706,110500,405860790,4895,4900,4905,4895,108
20230706,110400,405331815,4900,4900,4900,4900,82
20230706,110300,404930015,4915,4895,4915,4895,207
20230706,110200,403915775,4895,4900,4900,4895,724
20230706,110100,400368305,4895,4895,4895,4895,19
20230706,110000,400275300,4895,4895,4895,4895,0
20230706,105900,400275300,4895,4895,4895,4895,1
20230706,105800,400270405,4900,4900,4900,4895,9
20230706,105700,400226310,4895,4900,4900,4895,16
20230706,105600,400147915,4895,4895,4895,4895,23
20230706,105500,400035330,4895,4895,4895,4895,3
20230706,105400,400020645,4895,4895,4895,4895,104
20230706,105300,399511565,4895,4895,4895,4895,1
20230706,105200,399506670,4895,4895,4895,4895,6
20230706,105100,399477300,4895,4895,4895,4895,39
20230706,105000,399286395,4895,4895,4895,4895,40
20230706,104900,399090595,4895,4890,4895,4890,10
20230706,104800,399041690,4895,4895,4895,4895,129
20230706,104700,398410235,4900,4895,4900,4895,129
20230706,104600,397778775,4900,4900,4900,4900,826
20230706,104500,393731375,4910,4900,4910,4900,84
20230706,104400,393319755,4900,4905,4905,4895,2078
20230706,104300,383143700,4905,4900,4910,4900,179
20230706,104200,382265530,4900,4900,4900,4900,9
20230706,104100,382221430,4905,4900,4905,4900,263
20230706,104000,380931720,4900,4900,4900,4900,0
20230706,103900,380931720,4900,4900,4900,4900,48
20230706,103800,380696520,4905,4905,4905,4905,3
20230706,103700,380681805,4900,4900,4900,4900,30
20230706,103600,380534805,4900,4900,4900,4900,619
20230706,103500,377501705,4895,4895,4895,4895,90
20230706,103400,377061155,4895,4895,4895,4895,30
20230706,103300,376914305,4895,4895,4895,4895,176
20230706,103200,376052785,4895,4905,4905,4895,652
20230706,103100,372860725,4905,4905,4905,4905,3
20230706,103000,372846010,4895,4895,4895,4895,0
20230706,102900,372846010,4895,4895,4895,4895,115
20230706,102800,372283085,4895,4895,4895,4890,182
20230706,102700,371392460,4895,4895,4895,4895,630
20230706,102600,368308610,4900,4900,4900,4895,272
20230706,102500,366976165,4900,4900,4900,4900,229
20230706,102400,365854065,4900,4910,4910,4900,205
20230706,102300,364847575,4910,4915,4915,4910,6
20230706,102200,364818095,4915,4895,4915,4895,2
20230706,102100,364808285,4915,4900,4915,4895,7
20230706,102000,364773955,4915,4915,4915,4890,22
20230706,101900,364666110,4915,4915,4915,4915,2
20230706,101800,364656280,4890,4900,4900,4890,201
20230706,101700,363673380,4890,4890,4890,4890,631
20230706,101600,360587790,4890,4890,4890,4890,1829
20230706,101500,351643980,4890,4900,4900,4890,7
20230706,101400,351609700,4900,4910,4910,4900,264
20230706,101300,350315990,4930,4930,4930,4930,0
20230706,101200,350315990,4930,4890,4930,4890,259
20230706,101100,349049140,4890,4885,4890,4885,63
20230706,101000,348741170,4885,4885,4890,4885,596
20230706,100900,345829705,4885,4895,4895,4885,2850
20230706,100800,331896315,4895,4905,4905,4895,2961
20230706,100700,317383375,4905,4910,4910,4905,1246
20230706,100600,311267945,4910,4930,4930,4910,5941
20230706,100500,282042540,4930,4930,4930,4930,217
20230706,100400,280972730,4935,4935,4935,4935,190
20230706,100300,280035080,4930,4930,4930,4930,0
20230706,100200,280035080,4930,4930,4930,4930,0
20230706,100100,280035080,4930,4945,4945,4930,534
20230706,100000,277402435,4960,4960,4960,4960,0
20230706,095900,277402435,4960,4935,4975,4935,31
20230706,095800,277248805,4940,4935,4940,4935,1008
20230706,095700,272269680,4935,4935,4935,4935,0
20230706,095600,272269680,4935,4950,4970,4935,652
20230706,095500,269047810,4950,4955,4955,4950,148
20230706,095400,268314700,4970,4970,4970,4970,5
20230706,095300,268289850,4980,4975,4980,4975,58
20230706,095200,268001280,4980,4980,4980,4975,223
20230706,095100,266890995,4980,4955,4980,4955,460
20230706,095000,264602410,4955,4950,4955,4950,18
20230706,094900,264513250,4950,4945,4950,4945,119
20230706,094800,263924225,4935,4945,4950,4935,32
20230706,094700,263765990,4945,4945,4950,4945,9
20230706,094600,263721480,4950,4920,4950,4920,177
20230706,094500,262849000,4940,4930,4940,4920,569
20230706,094400,260045055,4940,4940,4940,4930,79
20230706,094300,259654805,4930,4935,4935,4930,279
20230706,094200,258279060,4940,4935,4940,4935,57
20230706,094100,257997735,4935,4925,4940,4925,106
20230706,094000,257475420,4925,4925,4925,4925,21
20230706,093900,257371995,4940,4940,4940,4940,3
20230706,093800,257357175,4925,4940,4940,4925,856
20230706,093700,253141300,4950,4925,4950,4925,233
20230706,093600,251992560,4925,4930,4930,4920,1044
20230706,093500,246850145,4945,4945,4945,4930,748
20230706,093400,243156690,4950,4950,4955,4945,114
20230706,093300,242592390,4950,4945,4950,4945,184
20230706,093200,241682210,4935,4930,4935,4925,1025
20230706,093100,236629675,4930,4940,4940,4930,1968
20230706,093000,226921895,4945,4945,4945,4945,61
20230706,092900,226620250,4945,4940,4945,4940,174
20230706,092800,225760190,4940,4945,4950,4940,1885
20230706,092700,216442075,4950,4950,4950,4950,126
20230706,092600,215818375,4950,4945,4955,4945,266
20230706,092500,214502075,4945,4960,4965,4945,3464
20230706,092400,197349505,4960,4970,4970,4960,3973
20230706,092300,177622170,4970,4970,4975,4970,49
20230706,092200,177378590,4970,4975,4975,4970,170
20230706,092100,176533625,4975,4975,4975,4970,1085
20230706,092000,171139750,4965,4965,4975,4965,455
20230706,091900,168878215,4975,4975,4975,4975,0
20230706,091800,168878215,4975,4960,4980,4960,41
20230706,091700,168674420,4960,4960,4960,4960,60
20230706,091600,168376820,4955,4950,4955,4950,337
20230706,091500,166708285,4950,4955,4955,4945,1892
20230706,091400,157341745,4960,4960,4960,4955,790
20230706,091300,153424755,4960,4950,4960,4950,3350
20230706,091200,136809315,4950,5000,5000,4940,8652
20230706,091100,93679970,5000,5010,5020,5000,245
20230706,091000,92452040,5020,5020,5020,5000,1685
20230706,090900,84011560,5020,5010,5020,5010,175
20230706,090800,83134790,5010,5010,5020,5010,1487
20230706,090700,75681770,5020,5020,5020,5010,190
20230706,090600,74728340,5010,5030,5030,5010,1021
20230706,090500,69602880,5020,5030,5040,5020,1015
20230706,090400,64498670,5040,5030,5050,5030,1169
20230706,090300,58612770,5030,5020,5030,5020,437
20230706,090200,56418650,5030,5040,5050,5020,4658
20230706,090100,33002800,5040,5050,5080,5040,2840
20230706,090000,18658650,5050,5100,5100,5050,3561