KissMeData/045340/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192200,167157080,4835,4835,4835,4835,1734
20230713,192100,167157080,4835,4835,4835,4835,0
20230713,192000,167157080,4835,4835,4835,4835,0
20230713,191900,167157080,4835,4835,4835,4835,0
20230713,191800,167157080,4835,4835,4835,4835,0
20230713,191700,167157080,4835,4835,4835,4835,0
20230713,191600,167157080,4835,4835,4835,4835,0
20230713,191500,167157080,4835,4835,4835,4835,0
20230713,191400,167157080,4835,4835,4835,4835,0
20230713,191300,167157080,4835,4835,4835,4835,0
20230713,191200,167157080,4835,4835,4835,4835,0
20230713,191100,167157080,4835,4835,4835,4835,0
20230713,191000,167157080,4835,4835,4835,4835,0
20230713,190900,167157080,4835,4835,4835,4835,0
20230713,190800,167157080,4835,4835,4835,4835,0
20230713,190700,167157080,4835,4835,4835,4835,0
20230713,190600,167157080,4835,4835,4835,4835,0
20230713,190500,167157080,4835,4835,4835,4835,0
20230713,190400,167157080,4835,4835,4835,4835,0
20230713,190300,167157080,4835,4835,4835,4835,0
20230713,190200,167157080,4835,4835,4835,4835,0
20230713,190100,167157080,4835,4835,4835,4835,0
20230713,190000,167157080,4835,4835,4835,4835,0
20230713,185900,167157080,4835,4835,4835,4835,0
20230713,185800,167157080,4835,4835,4835,4835,0
20230713,185700,167157080,4835,4835,4835,4835,0
20230713,185600,167157080,4835,4835,4835,4835,0
20230713,185500,167157080,4835,4835,4835,4835,0
20230713,185400,167157080,4835,4835,4835,4835,0
20230713,185300,167157080,4835,4835,4835,4835,0
20230713,185200,167157080,4835,4835,4835,4835,1734
20230713,185100,167157080,4835,4835,4835,4835,0
20230713,185000,167157080,4835,4835,4835,4835,0
20230713,184900,167157080,4835,4835,4835,4835,0
20230713,184800,167157080,4835,4835,4835,4835,0
20230713,184700,167157080,4835,4835,4835,4835,0
20230713,184600,167157080,4835,4835,4835,4835,0
20230713,184500,167157080,4835,4835,4835,4835,0
20230713,184400,167157080,4835,4835,4835,4835,0
20230713,184300,167157080,4835,4835,4835,4835,0
20230713,184200,167157080,4835,4835,4835,4835,0
20230713,184100,167157080,4835,4835,4835,4835,0
20230713,184000,167157080,4835,4835,4835,4835,0
20230713,183900,167157080,4835,4835,4835,4835,0
20230713,183800,167157080,4835,4835,4835,4835,0
20230713,183700,167157080,4835,4835,4835,4835,0
20230713,183600,167157080,4835,4835,4835,4835,0
20230713,183500,167157080,4835,4835,4835,4835,0
20230713,183400,167157080,4835,4835,4835,4835,0
20230713,183300,167157080,4835,4835,4835,4835,0
20230713,183200,167157080,4835,4835,4835,4835,0
20230713,183100,167157080,4835,4835,4835,4835,0
20230713,183000,167157080,4835,4835,4835,4835,0
20230713,182900,167157080,4835,4835,4835,4835,0
20230713,182800,167157080,4835,4835,4835,4835,0
20230713,182700,167157080,4835,4835,4835,4835,0
20230713,182600,167157080,4835,4835,4835,4835,0
20230713,182500,167157080,4835,4835,4835,4835,0
20230713,182400,167157080,4835,4835,4835,4835,0
20230713,182300,167157080,4835,4835,4835,4835,0
20230713,182200,167157080,4835,4835,4835,4835,1734
20230713,182100,167157080,4835,4835,4835,4835,0
20230713,182000,167157080,4835,4835,4835,4835,0
20230713,181900,167157080,4835,4835,4835,4835,0
20230713,181800,167157080,4835,4835,4835,4835,0
20230713,181700,167157080,4835,4835,4835,4835,0
20230713,181600,167157080,4835,4835,4835,4835,0
20230713,181500,167157080,4835,4835,4835,4835,0
20230713,181400,167157080,4835,4835,4835,4835,0
20230713,181300,167157080,4835,4835,4835,4835,0
20230713,181200,167157080,4835,4835,4835,4835,0
20230713,181100,167157080,4835,4835,4835,4835,0
20230713,181000,167157080,4835,4835,4835,4835,0
20230713,180900,167157080,4835,4835,4835,4835,0
20230713,180800,167157080,4835,4835,4835,4835,0
20230713,180700,167157080,4835,4835,4835,4835,0
20230713,180600,167157080,4835,4835,4835,4835,0
20230713,180500,167157080,4835,4835,4835,4835,0
20230713,180400,167157080,4835,4835,4835,4835,0
20230713,180300,167157080,4835,4835,4835,4835,0
20230713,180200,167157080,4835,4835,4835,4835,0
20230713,180100,167157080,4835,4835,4835,4835,0
20230713,180000,167157080,4835,4835,4835,4835,0
20230713,175900,167157080,4835,4835,4835,4835,0
20230713,175800,167157080,4835,4835,4835,4835,0
20230713,175700,167157080,4835,4835,4835,4835,0
20230713,175600,167157080,4835,4835,4835,4835,0
20230713,175500,167157080,4835,4835,4835,4835,0
20230713,175400,167157080,4835,4835,4835,4835,0
20230713,175300,167157080,4835,4835,4835,4835,0
20230713,175200,167157080,4835,4835,4835,4835,1734
20230713,175100,167157080,4835,4835,4835,4835,0
20230713,175000,167157080,4835,4835,4835,4835,0
20230713,174900,167157080,4835,4835,4835,4835,0
20230713,174800,167157080,4835,4835,4835,4835,0
20230713,174700,167157080,4835,4835,4835,4835,0
20230713,174600,167157080,4835,4835,4835,4835,0
20230713,174500,167157080,4835,4835,4835,4835,0
20230713,174400,167157080,4835,4835,4835,4835,0
20230713,174300,167157080,4835,4835,4835,4835,0
20230713,174200,167157080,4835,4835,4835,4835,0
20230713,174100,167157080,4835,4835,4835,4835,0
20230713,174000,167157080,4835,4835,4835,4835,0
20230713,173900,167157080,4835,4835,4835,4835,0
20230713,173800,167157080,4835,4835,4835,4835,0
20230713,173700,167157080,4835,4835,4835,4835,0
20230713,173600,167157080,4835,4835,4835,4835,0
20230713,173500,167157080,4835,4835,4835,4835,0
20230713,173400,167157080,4835,4835,4835,4835,0
20230713,173300,167157080,4835,4835,4835,4835,0
20230713,173200,167157080,4835,4835,4835,4835,0
20230713,173100,167157080,4835,4835,4835,4835,0
20230713,173000,167157080,4835,4835,4835,4835,0
20230713,172900,167157080,4835,4835,4835,4835,0
20230713,172800,167157080,4835,4835,4835,4835,0
20230713,172700,167157080,4835,4835,4835,4835,0
20230713,172600,167157080,4835,4835,4835,4835,0
20230713,172500,167157080,4835,4835,4835,4835,0
20230713,172400,167157080,4835,4835,4835,4835,0
20230713,172300,167157080,4835,4835,4835,4835,0
20230713,172200,167157080,4835,4835,4835,4835,1734
20230713,172100,167157080,4835,4835,4835,4835,0
20230713,172000,167157080,4835,4835,4835,4835,0
20230713,171900,167157080,4835,4835,4835,4835,0
20230713,171800,167157080,4835,4835,4835,4835,0
20230713,171700,167157080,4835,4835,4835,4835,0
20230713,171600,167157080,4835,4835,4835,4835,0
20230713,171500,167157080,4835,4835,4835,4835,0
20230713,171400,167157080,4835,4835,4835,4835,0
20230713,171300,167157080,4835,4835,4835,4835,0
20230713,171200,167157080,4835,4835,4835,4835,0
20230713,171100,167157080,4835,4835,4835,4835,0
20230713,171000,167157080,4835,4835,4835,4835,0
20230713,170900,167157080,4835,4835,4835,4835,0
20230713,170800,167157080,4835,4835,4835,4835,0
20230713,170700,167157080,4835,4835,4835,4835,0
20230713,170600,167157080,4835,4835,4835,4835,0
20230713,170500,167157080,4835,4835,4835,4835,0
20230713,170400,167157080,4835,4835,4835,4835,0
20230713,170300,167157080,4835,4835,4835,4835,0
20230713,170200,167157080,4835,4835,4835,4835,0
20230713,170100,167157080,4835,4835,4835,4835,0
20230713,170000,167157080,4835,4835,4835,4835,0
20230713,165900,167157080,4835,4835,4835,4835,0
20230713,165800,167157080,4835,4835,4835,4835,0
20230713,165700,167157080,4835,4835,4835,4835,0
20230713,165600,167157080,4835,4835,4835,4835,0
20230713,165500,167157080,4835,4835,4835,4835,0
20230713,165400,167157080,4835,4835,4835,4835,0
20230713,165300,167157080,4835,4835,4835,4835,0
20230713,165200,167157080,4835,4835,4835,4835,1734
20230713,165100,167157080,4835,4835,4835,4835,0
20230713,165000,167157080,4835,4835,4835,4835,0
20230713,164900,167157080,4835,4835,4835,4835,0
20230713,164800,167157080,4835,4835,4835,4835,0
20230713,164700,167157080,4835,4835,4835,4835,0
20230713,164600,167157080,4835,4835,4835,4835,0
20230713,164500,167157080,4835,4835,4835,4835,0
20230713,164400,167157080,4835,4835,4835,4835,0
20230713,164300,167157080,4835,4835,4835,4835,0
20230713,164200,167157080,4835,4835,4835,4835,0
20230713,164100,167157080,4835,4835,4835,4835,0
20230713,164000,167157080,4835,4835,4835,4835,0
20230713,163900,167157080,4835,4835,4835,4835,0
20230713,163800,167157080,4835,4835,4835,4835,0
20230713,163700,167157080,4835,4835,4835,4835,0
20230713,163600,167157080,4835,4835,4835,4835,0
20230713,163500,167157080,4835,4835,4835,4835,0
20230713,163400,167157080,4835,4835,4835,4835,0
20230713,163300,167157080,4835,4835,4835,4835,0
20230713,163200,167157080,4835,4835,4835,4835,0
20230713,163100,167157080,4835,4835,4835,4835,0
20230713,163000,167157080,4835,4835,4835,4835,0
20230713,162900,167157080,4835,4835,4835,4835,0
20230713,162800,167157080,4835,4835,4835,4835,0
20230713,162700,167157080,4835,4835,4835,4835,0
20230713,162600,167157080,4835,4835,4835,4835,0
20230713,162500,167157080,4835,4835,4835,4835,0
20230713,162400,167157080,4835,4835,4835,4835,0
20230713,162300,167157080,4835,4835,4835,4835,0
20230713,162200,167157080,4835,4835,4835,4835,1734
20230713,162100,167157080,4835,4835,4835,4835,0
20230713,162000,167157080,4835,4835,4835,4835,0
20230713,161900,167157080,4835,4835,4835,4835,0
20230713,161800,167157080,4835,4835,4835,4835,0
20230713,161700,167157080,4835,4835,4835,4835,0
20230713,161600,167157080,4835,4835,4835,4835,0
20230713,161500,167157080,4835,4835,4835,4835,0
20230713,161400,167157080,4835,4835,4835,4835,0
20230713,161300,167157080,4835,4835,4835,4835,0
20230713,161200,167157080,4835,4835,4835,4835,0
20230713,161100,167157080,4835,4835,4835,4835,0
20230713,161000,167157080,4835,4835,4835,4835,0
20230713,160900,167157080,4835,4835,4835,4835,0
20230713,160800,167157080,4835,4835,4835,4835,0
20230713,160700,167157080,4835,4835,4835,4835,0
20230713,160600,167157080,4835,4835,4835,4835,0
20230713,160500,167157080,4835,4835,4835,4835,0
20230713,160400,167157080,4835,4835,4835,4835,0
20230713,160300,167157080,4835,4835,4835,4835,0
20230713,160200,167157080,4835,4835,4835,4835,0
20230713,160100,167157080,4835,4835,4835,4835,0
20230713,160000,167157080,4835,4835,4835,4835,0
20230713,155900,167157080,4835,4835,4835,4835,0
20230713,155800,167157080,4835,4835,4835,4835,0
20230713,155700,167157080,4835,4835,4835,4835,0
20230713,155600,167157080,4835,4835,4835,4835,0
20230713,155500,167157080,4835,4835,4835,4835,0
20230713,155400,167157080,4835,4835,4835,4835,0
20230713,155300,167157080,4835,4835,4835,4835,0
20230713,155200,167157080,4835,4835,4835,4835,1734
20230713,155100,167157080,4835,4835,4835,4835,0
20230713,155000,167157080,4835,4835,4835,4835,0
20230713,154900,167157080,4835,4835,4835,4835,0
20230713,154800,167157080,4835,4835,4835,4835,0
20230713,154700,167157080,4835,4835,4835,4835,0
20230713,154600,167157080,4835,4835,4835,4835,0
20230713,154500,167157080,4835,4835,4835,4835,0
20230713,154400,167157080,4835,4835,4835,4835,0
20230713,154300,167157080,4835,4835,4835,4835,0
20230713,154200,167157080,4835,4835,4835,4835,0
20230713,154100,167157080,4835,4835,4835,4835,0
20230713,154000,167157080,4835,4835,4835,4835,0
20230713,153900,167157080,4835,4835,4835,4835,0
20230713,153800,167157080,4835,4835,4835,4835,0
20230713,153700,167157080,4835,4835,4835,4835,0
20230713,153600,167157080,4835,4835,4835,4835,0
20230713,153500,167157080,4835,4835,4835,4835,0
20230713,153400,167157080,4835,4835,4835,4835,0
20230713,153300,167157080,4835,4835,4835,4835,0
20230713,153200,167157080,4835,4835,4835,4835,0
20230713,153100,167157080,4835,4835,4835,4835,0
20230713,153000,167157080,4835,4835,4835,4835,1734
20230713,152900,158773190,4835,4835,4835,4835,0
20230713,152800,158773190,4835,4835,4835,4835,0
20230713,152700,158773190,4835,4835,4835,4835,0
20230713,152600,158773190,4835,4835,4835,4835,0
20230713,152500,158773190,4835,4835,4835,4835,0
20230713,152400,158773190,4835,4835,4835,4835,0
20230713,152300,158773190,4835,4835,4835,4835,0
20230713,152200,158773190,4835,4835,4835,4835,0
20230713,152100,158773190,4835,4835,4835,4835,0
20230713,152000,158773190,4835,4835,4835,4835,0
20230713,151900,158773190,4835,4855,4855,4835,379
20230713,151800,156939885,4855,4855,4855,4855,60
20230713,151700,156648585,4835,4835,4835,4835,0
20230713,151600,156648585,4835,4855,4855,4835,147
20230713,151500,155936345,4840,4840,4840,4840,0
20230713,151400,155936345,4840,4840,4840,4840,68
20230713,151300,155607225,4835,4835,4835,4835,151
20230713,151200,154877140,4840,4840,4840,4840,250
20230713,151100,153667140,4870,4870,4870,4870,1
20230713,151000,153662270,4870,4835,4870,4835,1073
20230713,150900,148459885,4840,4840,4840,4840,537
20230713,150800,145860805,4840,4845,4845,4840,776
20230713,150700,142101090,4850,4850,4850,4850,53
20230713,150600,141844040,4850,4850,4850,4850,0
20230713,150500,141844040,4850,4850,4850,4850,160
20230713,150400,141068040,4850,4850,4850,4850,0
20230713,150300,141068040,4850,4850,4850,4850,0
20230713,150200,141068040,4850,4850,4850,4850,51
20230713,150100,140820690,4850,4850,4850,4850,311
20230713,150000,139312340,4845,4845,4845,4845,5
20230713,145900,139288115,4845,4845,4845,4845,9
20230713,145800,139244510,4850,4850,4850,4850,0
20230713,145700,139244510,4850,4850,4850,4850,103
20230713,145600,138744960,4850,4845,4850,4845,11
20230713,145500,138691615,4850,4850,4850,4850,132
20230713,145400,138051415,4845,4845,4845,4845,0
20230713,145300,138051415,4845,4845,4845,4845,0
20230713,145200,138051415,4845,4845,4845,4845,0
20230713,145100,138051415,4845,4845,4845,4845,158
20230713,145000,137285905,4845,4845,4845,4845,335
20230713,144900,135662830,4845,4845,4845,4845,1
20230713,144800,135657985,4850,4850,4850,4850,214
20230713,144700,134620085,4850,4850,4850,4850,167
20230713,144600,133810135,4855,4855,4855,4855,332
20230713,144500,132198275,4855,4855,4855,4855,0
20230713,144400,132198275,4855,4855,4855,4855,5
20230713,144300,132174000,4855,4860,4860,4855,147
20230713,144200,131459620,4860,4860,4860,4860,0
20230713,144100,131459620,4860,4860,4860,4860,80
20230713,144000,131070820,4870,4870,4870,4870,0
20230713,143900,131070820,4870,4870,4870,4870,0
20230713,143800,131070820,4870,4870,4870,4870,10
20230713,143700,131022120,4875,4875,4875,4875,0
20230713,143600,131022120,4875,4875,4875,4875,0
20230713,143500,131022120,4875,4875,4875,4875,0
20230713,143400,131022120,4875,4870,4875,4870,11
20230713,143300,130968500,4855,4855,4855,4855,0
20230713,143200,130968500,4855,4855,4855,4855,0
20230713,143100,130968500,4855,4855,4855,4855,0
20230713,143000,130968500,4855,4855,4855,4855,0
20230713,142900,130968500,4855,4865,4865,4855,500
20230713,142800,128539600,4860,4860,4860,4860,0
20230713,142700,128539600,4860,4860,4860,4860,231
20230713,142600,127416940,4895,4895,4895,4895,0
20230713,142500,127416940,4895,4875,4895,4875,497
20230713,142400,124987660,4860,4860,4860,4860,0
20230713,142300,124987660,4860,4860,4860,4860,30
20230713,142200,124841860,4880,4880,4880,4880,0
20230713,142100,124841860,4880,4880,4880,4880,0
20230713,142000,124841860,4880,4880,4880,4880,0
20230713,141900,124841860,4880,4880,4880,4880,20
20230713,141800,124744260,4880,4880,4880,4880,0
20230713,141700,124744260,4880,4880,4880,4880,10
20230713,141600,124695460,4880,4880,4880,4880,0
20230713,141500,124695460,4880,4880,4880,4880,0
20230713,141400,124695460,4880,4880,4880,4880,188
20230713,141300,123778020,4875,4875,4875,4875,10
20230713,141200,123729270,4875,4875,4875,4875,0
20230713,141100,123729270,4875,4860,4875,4860,11
20230713,141000,123675660,4855,4855,4855,4855,0
20230713,140900,123675660,4855,4855,4855,4855,0
20230713,140800,123675660,4855,4855,4855,4855,0
20230713,140700,123675660,4855,4855,4855,4855,0
20230713,140600,123675660,4855,4860,4860,4855,178
20230713,140500,122811255,4860,4865,4865,4860,52
20230713,140400,122558280,4875,4875,4875,4875,0
20230713,140300,122558280,4875,4875,4875,4875,0
20230713,140200,122558280,4875,4875,4875,4875,51
20230713,140100,122309655,4870,4870,4870,4870,0
20230713,140000,122309655,4870,4870,4870,4870,0
20230713,135900,122309655,4870,4870,4870,4870,0
20230713,135800,122309655,4870,4870,4870,4870,1
20230713,135700,122304785,4870,4870,4870,4870,0
20230713,135600,122304785,4870,4870,4870,4870,0
20230713,135500,122304785,4870,4870,4870,4870,0
20230713,135400,122304785,4870,4870,4870,4870,0
20230713,135300,122304785,4870,4870,4870,4870,0
20230713,135200,122304785,4870,4870,4870,4870,0
20230713,135100,122304785,4870,4870,4870,4870,0
20230713,135000,122304785,4870,4870,4870,4870,100
20230713,134900,121817785,4880,4880,4880,4880,0
20230713,134800,121817785,4880,4880,4880,4880,0
20230713,134700,121817785,4880,4880,4880,4880,0
20230713,134600,121817785,4880,4880,4880,4880,0
20230713,134500,121817785,4880,4880,4880,4880,16
20230713,134400,121739705,4880,4880,4880,4880,0
20230713,134300,121739705,4880,4880,4880,4880,320
20230713,134200,120178105,4880,4880,4880,4880,3
20230713,134100,120163465,4880,4880,4880,4880,0
20230713,134000,120163465,4880,4880,4880,4880,10
20230713,133900,120114665,4880,4880,4880,4880,1
20230713,133800,120109785,4880,4880,4880,4880,0
20230713,133700,120109785,4880,4880,4880,4880,0
20230713,133600,120109785,4880,4875,4880,4875,12
20230713,133500,120051280,4850,4865,4865,4850,2000
20230713,133400,110346565,4880,4865,4880,4865,52
20230713,133300,110092820,4855,4855,4855,4855,0
20230713,133200,110092820,4855,4855,4855,4855,324
20230713,133100,108519800,4860,4860,4860,4860,345
20230713,133000,106843100,4865,4865,4865,4865,0
20230713,132900,106843100,4865,4865,4865,4865,0
20230713,132800,106843100,4865,4865,4865,4865,0
20230713,132700,106843100,4865,4865,4865,4865,100
20230713,132600,106356600,4865,4865,4865,4865,10
20230713,132500,106307950,4865,4865,4865,4865,220
20230713,132400,105237650,4865,4865,4865,4865,0
20230713,132300,105237650,4865,4865,4865,4865,0
20230713,132200,105237650,4865,4865,4865,4865,0
20230713,132100,105237650,4865,4865,4865,4865,1
20230713,132000,105232785,4880,4880,4880,4880,0
20230713,131900,105232785,4880,4880,4880,4880,0
20230713,131800,105232785,4880,4880,4880,4880,0
20230713,131700,105232785,4880,4880,4880,4880,0
20230713,131600,105232785,4880,4880,4880,4880,0
20230713,131500,105232785,4880,4880,4880,4880,3
20230713,131400,105218145,4880,4880,4880,4880,1
20230713,131300,105213265,4880,4880,4880,4880,0
20230713,131200,105213265,4880,4880,4880,4880,0
20230713,131100,105213265,4880,4880,4880,4880,0
20230713,131000,105213265,4880,4880,4880,4880,0
20230713,130900,105213265,4880,4880,4880,4880,0
20230713,130800,105213265,4880,4880,4880,4880,18
20230713,130700,105125425,4885,4885,4885,4885,0
20230713,130600,105125425,4885,4885,4885,4885,0
20230713,130500,105125425,4885,4885,4885,4885,0
20230713,130400,105125425,4885,4885,4885,4885,0
20230713,130300,105125425,4885,4885,4885,4885,0
20230713,130200,105125425,4885,4885,4885,4885,20
20230713,130100,105027725,4885,4880,4885,4880,23
20230713,130000,104915380,4860,4860,4860,4860,0
20230713,125900,104915380,4860,4860,4860,4860,1
20230713,125800,104910520,4890,4885,4890,4885,20
20230713,125700,104812810,4890,4890,4890,4890,0
20230713,125600,104812810,4890,4890,4890,4890,1
20230713,125500,104807920,4890,4890,4890,4890,1
20230713,125400,104803030,4860,4860,4860,4860,0
20230713,125300,104803030,4860,4860,4860,4860,31
20230713,125200,104652370,4860,4860,4860,4860,0
20230713,125100,104652370,4860,4860,4860,4860,0
20230713,125000,104652370,4860,4860,4860,4860,0
20230713,124900,104652370,4860,4860,4860,4860,0
20230713,124800,104652370,4860,4860,4860,4860,100
20230713,124700,104166370,4860,4860,4860,4860,0
20230713,124600,104166370,4860,4860,4860,4860,0
20230713,124500,104166370,4860,4860,4860,4860,0
20230713,124400,104166370,4860,4870,4870,4860,416
20230713,124300,102142335,4895,4895,4895,4895,0
20230713,124200,102142335,4895,4895,4895,4895,0
20230713,124100,102142335,4895,4895,4895,4895,40
20230713,124000,101946535,4895,4895,4895,4895,40
20230713,123900,101750735,4890,4890,4890,4890,0
20230713,123800,101750735,4890,4890,4890,4890,0
20230713,123700,101750735,4890,4890,4890,4890,0
20230713,123600,101750735,4890,4890,4890,4890,0
20230713,123500,101750735,4890,4890,4890,4890,501
20230713,123400,99300845,4890,4890,4890,4890,0
20230713,123300,99300845,4890,4890,4890,4890,349
20230713,123200,97594235,4890,4890,4890,4890,0
20230713,123100,97594235,4890,4890,4890,4890,102
20230713,123000,97095455,4880,4880,4880,4880,4
20230713,122900,97075935,4880,4885,4885,4880,805
20230713,122800,93147200,4880,4880,4880,4880,67
20230713,122700,92820240,4880,4880,4880,4880,24
20230713,122600,92703120,4870,4870,4870,4870,47
20230713,122500,92474230,4870,4870,4870,4870,0
20230713,122400,92474230,4870,4870,4870,4870,51
20230713,122300,92225860,4870,4870,4870,4870,52
20230713,122200,91972620,4870,4870,4870,4870,0
20230713,122100,91972620,4870,4870,4870,4870,0
20230713,122000,91972620,4870,4870,4870,4870,0
20230713,121900,91972620,4870,4880,4880,4870,230
20230713,121800,90852220,4880,4880,4880,4880,8
20230713,121700,90813180,4880,4880,4880,4880,20
20230713,121600,90715580,4880,4880,4880,4880,0
20230713,121500,90715580,4880,4880,4880,4880,1
20230713,121400,90710700,4890,4890,4890,4890,61
20230713,121300,90412410,4890,4890,4890,4890,0
20230713,121200,90412410,4890,4890,4890,4890,0
20230713,121100,90412410,4890,4890,4890,4890,0
20230713,121000,90412410,4890,4890,4890,4890,0
20230713,120900,90412410,4890,4890,4890,4890,0
20230713,120800,90412410,4890,4890,4890,4890,0
20230713,120700,90412410,4890,4890,4890,4890,0
20230713,120600,90412410,4890,4890,4890,4890,0
20230713,120500,90412410,4890,4890,4890,4890,0
20230713,120400,90412410,4890,4890,4890,4890,0
20230713,120300,90412410,4890,4890,4890,4890,0
20230713,120200,90412410,4890,4890,4890,4890,3
20230713,120100,90397740,4895,4895,4895,4895,53
20230713,120000,90138305,4895,4895,4895,4895,0
20230713,115900,90138305,4895,4895,4895,4895,0
20230713,115800,90138305,4895,4895,4895,4895,0
20230713,115700,90138305,4895,4895,4895,4895,0
20230713,115600,90138305,4895,4895,4895,4895,0
20230713,115500,90138305,4895,4895,4895,4895,0
20230713,115400,90138305,4895,4895,4895,4895,0
20230713,115300,90138305,4895,4895,4895,4895,0
20230713,115200,90138305,4895,4895,4895,4895,0
20230713,115100,90138305,4895,4895,4895,4895,0
20230713,115000,90138305,4895,4895,4895,4895,0
20230713,114900,90138305,4895,4895,4895,4895,0
20230713,114800,90138305,4895,4895,4895,4895,0
20230713,114700,90138305,4895,4895,4895,4895,0
20230713,114600,90138305,4895,4895,4895,4895,0
20230713,114500,90138305,4895,4895,4895,4895,0
20230713,114400,90138305,4895,4895,4895,4895,0
20230713,114300,90138305,4895,4895,4895,4895,0
20230713,114200,90138305,4895,4895,4895,4895,0
20230713,114100,90138305,4895,4895,4895,4895,0
20230713,114000,90138305,4895,4895,4895,4895,0
20230713,113900,90138305,4895,4895,4895,4895,0
20230713,113800,90138305,4895,4895,4895,4895,0
20230713,113700,90138305,4895,4895,4895,4895,0
20230713,113600,90138305,4895,4895,4895,4895,0
20230713,113500,90138305,4895,4895,4895,4895,2
20230713,113400,90128515,4895,4895,4895,4895,0
20230713,113300,90128515,4895,4895,4895,4895,958
20230713,113200,85439105,4895,4895,4895,4895,0
20230713,113100,85439105,4895,4895,4895,4895,0
20230713,113000,85439105,4895,4895,4895,4895,1
20230713,112900,85434210,4895,4895,4895,4895,0
20230713,112800,85434210,4895,4895,4895,4895,0
20230713,112700,85434210,4895,4895,4895,4895,167
20230713,112600,84616745,4895,4895,4895,4895,1
20230713,112500,84611850,4895,4895,4895,4895,2
20230713,112400,84602060,4895,4895,4895,4895,0
20230713,112300,84602060,4895,4895,4895,4895,0
20230713,112200,84602060,4895,4895,4895,4895,0
20230713,112100,84602060,4895,4895,4895,4895,1
20230713,112000,84597165,4895,4895,4895,4895,0
20230713,111900,84597165,4895,4895,4895,4895,0
20230713,111800,84597165,4895,4895,4895,4895,0
20230713,111700,84597165,4895,4895,4895,4895,1
20230713,111600,84592270,4890,4890,4890,4890,1
20230713,111500,84587380,4890,4895,4895,4890,7
20230713,111400,84553120,4895,4895,4895,4895,28
20230713,111300,84416060,4895,4895,4895,4895,0
20230713,111200,84416060,4895,4895,4895,4895,72
20230713,111100,84063620,4875,4875,4875,4875,259
20230713,111000,82800995,4870,4870,4870,4870,0
20230713,110900,82800995,4870,4870,4870,4870,0
20230713,110800,82800995,4870,4870,4870,4870,0
20230713,110700,82800995,4870,4870,4870,4870,0
20230713,110600,82800995,4870,4880,4880,4870,13
20230713,110500,82737585,4880,4890,4890,4880,92
20230713,110400,82287715,4890,4890,4890,4890,2
20230713,110300,82277935,4890,4915,4915,4890,65
20230713,110200,81959670,4920,4920,4920,4920,0
20230713,110100,81959670,4920,4920,4920,4920,0
20230713,110000,81959670,4920,4920,4920,4920,1
20230713,105900,81954750,4920,4895,4920,4895,95
20230713,105800,81489700,4895,4920,4920,4895,55
20230713,105700,81219525,4925,4895,4955,4895,1056
20230713,105600,76018320,4895,4895,4895,4895,0
20230713,105500,76018320,4895,4895,4895,4895,50
20230713,105400,75773570,4890,4890,4890,4890,0
20230713,105300,75773570,4890,4890,4890,4890,221
20230713,105200,74692880,4880,4875,4880,4875,2151
20230713,105100,64201215,4860,4870,4870,4860,161
20230713,105000,63417455,4870,4870,4870,4870,0
20230713,104900,63417455,4870,4870,4870,4870,0
20230713,104800,63417455,4870,4870,4870,4870,0
20230713,104700,63417455,4870,4870,4870,4870,0
20230713,104600,63417455,4870,4870,4870,4870,108
20230713,104500,62891495,4870,4870,4870,4870,77
20230713,104400,62516505,4870,4870,4870,4870,0
20230713,104300,62516505,4870,4870,4870,4870,923
20230713,104200,58021495,4875,4875,4875,4875,1
20230713,104100,58016620,4875,4875,4875,4875,0
20230713,104000,58016620,4875,4875,4875,4875,41
20230713,103900,57816745,4875,4875,4875,4875,0
20230713,103800,57816745,4875,4875,4875,4875,0
20230713,103700,57816745,4875,4875,4875,4875,1
20230713,103600,57811870,4870,4870,4870,4870,0
20230713,103500,57811870,4870,4870,4870,4870,100
20230713,103400,57324870,4870,4870,4870,4870,134
20230713,103300,56672290,4870,4870,4870,4870,0
20230713,103200,56672290,4870,4870,4870,4870,0
20230713,103100,56672290,4870,4870,4870,4870,960
20230713,103000,51997090,4870,4870,4870,4870,0
20230713,102900,51997090,4870,4870,4870,4870,0
20230713,102800,51997090,4870,4870,4870,4870,20
20230713,102700,51899690,4870,4870,4870,4870,0
20230713,102600,51899690,4870,4875,4875,4870,25
20230713,102500,51777915,4870,4870,4870,4870,0
20230713,102400,51777915,4870,4870,4870,4870,48
20230713,102300,51544155,4870,4870,4870,4870,0
20230713,102200,51544155,4870,4870,4870,4870,205
20230713,102100,50545805,4870,4870,4870,4870,0
20230713,102000,50545805,4870,4870,4870,4870,0
20230713,101900,50545805,4870,4870,4870,4870,1000
20230713,101800,45675805,4870,4870,4870,4870,0
20230713,101700,45675805,4870,4870,4870,4870,0
20230713,101600,45675805,4870,4870,4870,4870,159
20230713,101500,44901475,4870,4870,4870,4870,11
20230713,101400,44847905,4880,4880,4880,4880,0
20230713,101300,44847905,4880,4880,4880,4880,0
20230713,101200,44847905,4880,4870,4880,4870,393
20230713,101100,42932490,4870,4870,4870,4870,1
20230713,101000,42927620,4870,4870,4870,4870,0
20230713,100900,42927620,4870,4870,4870,4870,0
20230713,100800,42927620,4870,4870,4870,4870,8
20230713,100700,42888660,4865,4865,4865,4865,0
20230713,100600,42888660,4865,4865,4865,4865,0
20230713,100500,42888660,4865,4865,4865,4865,0
20230713,100400,42888660,4865,4865,4865,4865,1
20230713,100300,42883795,4850,4850,4850,4850,0
20230713,100200,42883795,4850,4850,4850,4850,0
20230713,100100,42883795,4850,4855,4855,4850,296
20230713,100000,41446820,4855,4855,4855,4855,0
20230713,095900,41446820,4855,4855,4855,4855,0
20230713,095800,41446820,4855,4855,4855,4855,351
20230713,095700,39742715,4850,4850,4850,4850,0
20230713,095600,39742715,4850,4850,4850,4850,0
20230713,095500,39742715,4850,4850,4850,4850,0
20230713,095400,39742715,4850,4850,4850,4850,0
20230713,095300,39742715,4850,4850,4850,4850,0
20230713,095200,39742715,4850,4850,4850,4850,0
20230713,095100,39742715,4850,4850,4850,4850,0
20230713,095000,39742715,4850,4850,4850,4850,0
20230713,094900,39742715,4850,4850,4850,4850,0
20230713,094800,39742715,4850,4850,4850,4850,0
20230713,094700,39742715,4850,4850,4850,4850,108
20230713,094600,39218915,4870,4850,4870,4850,44
20230713,094500,39004655,4875,4875,4875,4875,1
20230713,094400,38999780,4850,4850,4850,4850,14
20230713,094300,38931880,4850,4850,4850,4850,66
20230713,094200,38611780,4850,4850,4850,4850,12
20230713,094100,38553580,4850,4850,4850,4850,483
20230713,094000,36211030,4860,4860,4860,4860,25
20230713,093900,36089530,4860,4865,4865,4850,3434
20230713,093800,19419260,4865,4865,4865,4865,0
20230713,093700,19419260,4865,4865,4865,4865,0
20230713,093600,19419260,4865,4865,4865,4865,0
20230713,093500,19419260,4865,4865,4865,4865,200
20230713,093400,18446260,4880,4880,4880,4880,42
20230713,093300,18241300,4880,4880,4880,4880,0
20230713,093200,18241300,4880,4880,4880,4880,0
20230713,093100,18241300,4880,4880,4880,4880,0
20230713,093000,18241300,4880,4880,4880,4880,0
20230713,092900,18241300,4880,4880,4880,4880,0
20230713,092800,18241300,4880,4880,4880,4880,44
20230713,092700,18026580,4880,4880,4880,4880,0
20230713,092600,18026580,4880,4880,4880,4880,0
20230713,092500,18026580,4880,4880,4880,4880,0
20230713,092400,18026580,4880,4880,4880,4880,0
20230713,092300,18026580,4880,4880,4880,4880,0
20230713,092200,18026580,4880,4880,4880,4880,0
20230713,092100,18026580,4880,4875,4880,4875,4
20230713,092000,18007065,4875,4875,4875,4875,10
20230713,091900,17958315,4865,4865,4865,4865,70
20230713,091800,17617765,4865,4865,4865,4865,0
20230713,091700,17617765,4865,4880,4880,4865,213
20230713,091600,16581340,4875,4875,4875,4875,0
20230713,091500,16581340,4875,4870,4875,4870,80
20230713,091400,16191490,4850,4850,4850,4850,0
20230713,091300,16191490,4850,4865,4865,4850,701
20230713,091200,12790450,4865,4865,4865,4865,11
20230713,091100,12736935,4870,4870,4870,4870,5
20230713,091000,12712585,4855,4855,4855,4855,0
20230713,090900,12712585,4855,4850,4855,4850,170
20230713,090800,11887735,4850,4850,4850,4850,0
20230713,090700,11887735,4850,4850,4850,4850,250
20230713,090600,10675235,4850,4855,4855,4850,183
20230713,090500,9787415,4850,4865,4870,4850,349
20230713,090400,8091010,4865,4875,4875,4865,27
20230713,090300,7959485,4870,4870,4870,4870,0
20230713,090200,7959485,4870,4895,4895,4870,199
20230713,090100,6989755,4890,4875,4890,4875,261
20230713,090000,5714590,4890,4880,4890,4880,1171