KissMeData/045340/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,192100,369717110,4775,4775,4775,4775,1775
20230714,192000,369717110,4775,4775,4775,4775,0
20230714,191900,369717110,4775,4775,4775,4775,0
20230714,191800,369717110,4775,4775,4775,4775,0
20230714,191700,369717110,4775,4775,4775,4775,0
20230714,191600,369717110,4775,4775,4775,4775,0
20230714,191500,369717110,4775,4775,4775,4775,0
20230714,191400,369717110,4775,4775,4775,4775,0
20230714,191300,369717110,4775,4775,4775,4775,0
20230714,191200,369717110,4775,4775,4775,4775,0
20230714,191100,369717110,4775,4775,4775,4775,0
20230714,191000,369717110,4775,4775,4775,4775,0
20230714,190900,369717110,4775,4775,4775,4775,0
20230714,190800,369717110,4775,4775,4775,4775,0
20230714,190700,369717110,4775,4775,4775,4775,0
20230714,190600,369717110,4775,4775,4775,4775,0
20230714,190500,369717110,4775,4775,4775,4775,0
20230714,190400,369717110,4775,4775,4775,4775,0
20230714,190300,369717110,4775,4775,4775,4775,0
20230714,190200,369717110,4775,4775,4775,4775,0
20230714,190100,369717110,4775,4775,4775,4775,0
20230714,190000,369717110,4775,4775,4775,4775,0
20230714,185900,369717110,4775,4775,4775,4775,0
20230714,185800,369717110,4775,4775,4775,4775,0
20230714,185700,369717110,4775,4775,4775,4775,0
20230714,185600,369717110,4775,4775,4775,4775,0
20230714,185500,369717110,4775,4775,4775,4775,0
20230714,185400,369717110,4775,4775,4775,4775,0
20230714,185300,369717110,4775,4775,4775,4775,0
20230714,185200,369717110,4775,4775,4775,4775,0
20230714,185100,369717110,4775,4775,4775,4775,1775
20230714,185000,369717110,4775,4775,4775,4775,0
20230714,184900,369717110,4775,4775,4775,4775,0
20230714,184800,369717110,4775,4775,4775,4775,0
20230714,184700,369717110,4775,4775,4775,4775,0
20230714,184600,369717110,4775,4775,4775,4775,0
20230714,184500,369717110,4775,4775,4775,4775,0
20230714,184400,369717110,4775,4775,4775,4775,0
20230714,184300,369717110,4775,4775,4775,4775,0
20230714,184200,369717110,4775,4775,4775,4775,0
20230714,184100,369717110,4775,4775,4775,4775,0
20230714,184000,369717110,4775,4775,4775,4775,0
20230714,183900,369717110,4775,4775,4775,4775,0
20230714,183800,369717110,4775,4775,4775,4775,0
20230714,183700,369717110,4775,4775,4775,4775,0
20230714,183600,369717110,4775,4775,4775,4775,0
20230714,183500,369717110,4775,4775,4775,4775,0
20230714,183400,369717110,4775,4775,4775,4775,0
20230714,183300,369717110,4775,4775,4775,4775,0
20230714,183200,369717110,4775,4775,4775,4775,0
20230714,183100,369717110,4775,4775,4775,4775,0
20230714,183000,369717110,4775,4775,4775,4775,0
20230714,182900,369717110,4775,4775,4775,4775,0
20230714,182800,369717110,4775,4775,4775,4775,0
20230714,182700,369717110,4775,4775,4775,4775,0
20230714,182600,369717110,4775,4775,4775,4775,0
20230714,182500,369717110,4775,4775,4775,4775,0
20230714,182400,369717110,4775,4775,4775,4775,0
20230714,182300,369717110,4775,4775,4775,4775,0
20230714,182200,369717110,4775,4775,4775,4775,0
20230714,182100,369717110,4775,4775,4775,4775,1775
20230714,182000,369717110,4775,4775,4775,4775,0
20230714,181900,369717110,4775,4775,4775,4775,0
20230714,181800,369717110,4775,4775,4775,4775,0
20230714,181700,369717110,4775,4775,4775,4775,0
20230714,181600,369717110,4775,4775,4775,4775,0
20230714,181500,369717110,4775,4775,4775,4775,0
20230714,181400,369717110,4775,4775,4775,4775,0
20230714,181300,369717110,4775,4775,4775,4775,0
20230714,181200,369717110,4775,4775,4775,4775,0
20230714,181100,369717110,4775,4775,4775,4775,0
20230714,181000,369717110,4775,4775,4775,4775,0
20230714,180900,369717110,4775,4775,4775,4775,0
20230714,180800,369717110,4775,4775,4775,4775,0
20230714,180700,369717110,4775,4775,4775,4775,0
20230714,180600,369717110,4775,4775,4775,4775,0
20230714,180500,369717110,4775,4775,4775,4775,0
20230714,180400,369717110,4775,4775,4775,4775,0
20230714,180300,369717110,4775,4775,4775,4775,0
20230714,180200,369717110,4775,4775,4775,4775,0
20230714,180100,369717110,4775,4775,4775,4775,0
20230714,180000,369717110,4775,4775,4775,4775,0
20230714,175900,369717110,4775,4775,4775,4775,0
20230714,175800,369717110,4775,4775,4775,4775,0
20230714,175700,369717110,4775,4775,4775,4775,0
20230714,175600,369717110,4775,4775,4775,4775,0
20230714,175500,369717110,4775,4775,4775,4775,0
20230714,175400,369717110,4775,4775,4775,4775,0
20230714,175300,369717110,4775,4775,4775,4775,0
20230714,175200,369717110,4775,4775,4775,4775,0
20230714,175100,369717110,4775,4775,4775,4775,1775
20230714,175000,369717110,4775,4775,4775,4775,0
20230714,174900,369717110,4775,4775,4775,4775,0
20230714,174800,369717110,4775,4775,4775,4775,0
20230714,174700,369717110,4775,4775,4775,4775,0
20230714,174600,369717110,4775,4775,4775,4775,0
20230714,174500,369717110,4775,4775,4775,4775,0
20230714,174400,369717110,4775,4775,4775,4775,0
20230714,174300,369717110,4775,4775,4775,4775,0
20230714,174200,369717110,4775,4775,4775,4775,0
20230714,174100,369717110,4775,4775,4775,4775,0
20230714,174000,369717110,4775,4775,4775,4775,0
20230714,173900,369717110,4775,4775,4775,4775,0
20230714,173800,369717110,4775,4775,4775,4775,0
20230714,173700,369717110,4775,4775,4775,4775,0
20230714,173600,369717110,4775,4775,4775,4775,0
20230714,173500,369717110,4775,4775,4775,4775,0
20230714,173400,369717110,4775,4775,4775,4775,0
20230714,173300,369717110,4775,4775,4775,4775,0
20230714,173200,369717110,4775,4775,4775,4775,0
20230714,173100,369717110,4775,4775,4775,4775,0
20230714,173000,369717110,4775,4775,4775,4775,0
20230714,172900,369717110,4775,4775,4775,4775,0
20230714,172800,369717110,4775,4775,4775,4775,0
20230714,172700,369717110,4775,4775,4775,4775,0
20230714,172600,369717110,4775,4775,4775,4775,0
20230714,172500,369717110,4775,4775,4775,4775,0
20230714,172400,369717110,4775,4775,4775,4775,0
20230714,172300,369717110,4775,4775,4775,4775,0
20230714,172200,369717110,4775,4775,4775,4775,0
20230714,172100,369717110,4775,4775,4775,4775,1775
20230714,172000,369717110,4775,4775,4775,4775,0
20230714,171900,369717110,4775,4775,4775,4775,0
20230714,171800,369717110,4775,4775,4775,4775,0
20230714,171700,369717110,4775,4775,4775,4775,0
20230714,171600,369717110,4775,4775,4775,4775,0
20230714,171500,369717110,4775,4775,4775,4775,0
20230714,171400,369717110,4775,4775,4775,4775,0
20230714,171300,369717110,4775,4775,4775,4775,0
20230714,171200,369717110,4775,4775,4775,4775,0
20230714,171100,369717110,4775,4775,4775,4775,0
20230714,171000,369717110,4775,4775,4775,4775,0
20230714,170900,369717110,4775,4775,4775,4775,0
20230714,170800,369717110,4775,4775,4775,4775,0
20230714,170700,369717110,4775,4775,4775,4775,0
20230714,170600,369717110,4775,4775,4775,4775,0
20230714,170500,369717110,4775,4775,4775,4775,0
20230714,170400,369717110,4775,4775,4775,4775,0
20230714,170300,369717110,4775,4775,4775,4775,0
20230714,170200,369717110,4775,4775,4775,4775,0
20230714,170100,369717110,4775,4775,4775,4775,0
20230714,170000,369717110,4775,4775,4775,4775,0
20230714,165900,369717110,4775,4775,4775,4775,0
20230714,165800,369717110,4775,4775,4775,4775,0
20230714,165700,369717110,4775,4775,4775,4775,0
20230714,165600,369717110,4775,4775,4775,4775,0
20230714,165500,369717110,4775,4775,4775,4775,0
20230714,165400,369717110,4775,4775,4775,4775,0
20230714,165300,369717110,4775,4775,4775,4775,0
20230714,165200,369717110,4775,4775,4775,4775,0
20230714,165100,369717110,4775,4775,4775,4775,1775
20230714,165000,369717110,4775,4775,4775,4775,0
20230714,164900,369717110,4775,4775,4775,4775,0
20230714,164800,369717110,4775,4775,4775,4775,0
20230714,164700,369717110,4775,4775,4775,4775,0
20230714,164600,369717110,4775,4775,4775,4775,0
20230714,164500,369717110,4775,4775,4775,4775,0
20230714,164400,369717110,4775,4775,4775,4775,0
20230714,164300,369717110,4775,4775,4775,4775,0
20230714,164200,369717110,4775,4775,4775,4775,0
20230714,164100,369717110,4775,4775,4775,4775,0
20230714,164000,369717110,4775,4775,4775,4775,0
20230714,163900,369717110,4775,4775,4775,4775,0
20230714,163800,369717110,4775,4775,4775,4775,0
20230714,163700,369717110,4775,4775,4775,4775,0
20230714,163600,369717110,4775,4775,4775,4775,0
20230714,163500,369717110,4775,4775,4775,4775,0
20230714,163400,369717110,4775,4775,4775,4775,0
20230714,163300,369717110,4775,4775,4775,4775,0
20230714,163200,369717110,4775,4775,4775,4775,0
20230714,163100,369717110,4775,4775,4775,4775,0
20230714,163000,369717110,4775,4775,4775,4775,0
20230714,162900,369717110,4775,4775,4775,4775,0
20230714,162800,369717110,4775,4775,4775,4775,0
20230714,162700,369717110,4775,4775,4775,4775,0
20230714,162600,369717110,4775,4775,4775,4775,0
20230714,162500,369717110,4775,4775,4775,4775,0
20230714,162400,369717110,4775,4775,4775,4775,0
20230714,162300,369717110,4775,4775,4775,4775,0
20230714,162200,369717110,4775,4775,4775,4775,0
20230714,162100,369717110,4775,4775,4775,4775,1775
20230714,162000,369717110,4775,4775,4775,4775,0
20230714,161900,369717110,4775,4775,4775,4775,0
20230714,161800,369717110,4775,4775,4775,4775,0
20230714,161700,369717110,4775,4775,4775,4775,0
20230714,161600,369717110,4775,4775,4775,4775,0
20230714,161500,369717110,4775,4775,4775,4775,0
20230714,161400,369717110,4775,4775,4775,4775,0
20230714,161300,369717110,4775,4775,4775,4775,0
20230714,161200,369717110,4775,4775,4775,4775,0
20230714,161100,369717110,4775,4775,4775,4775,0
20230714,161000,369717110,4775,4775,4775,4775,0
20230714,160900,369717110,4775,4775,4775,4775,0
20230714,160800,369717110,4775,4775,4775,4775,0
20230714,160700,369717110,4775,4775,4775,4775,0
20230714,160600,369717110,4775,4775,4775,4775,0
20230714,160500,369717110,4775,4775,4775,4775,0
20230714,160400,369717110,4775,4775,4775,4775,0
20230714,160300,369717110,4775,4775,4775,4775,0
20230714,160200,369717110,4775,4775,4775,4775,0
20230714,160100,369717110,4775,4775,4775,4775,0
20230714,160000,369717110,4775,4775,4775,4775,0
20230714,155900,369717110,4775,4775,4775,4775,0
20230714,155800,369717110,4775,4775,4775,4775,0
20230714,155700,369717110,4775,4775,4775,4775,0
20230714,155600,369717110,4775,4775,4775,4775,0
20230714,155500,369717110,4775,4775,4775,4775,0
20230714,155400,369717110,4775,4775,4775,4775,0
20230714,155300,369717110,4775,4775,4775,4775,0
20230714,155200,369717110,4775,4775,4775,4775,0
20230714,155100,369717110,4775,4775,4775,4775,1775
20230714,155000,369717110,4775,4775,4775,4775,0
20230714,154900,369717110,4775,4775,4775,4775,0
20230714,154800,369717110,4775,4775,4775,4775,0
20230714,154700,369717110,4775,4775,4775,4775,0
20230714,154600,369717110,4775,4775,4775,4775,0
20230714,154500,369717110,4775,4775,4775,4775,0
20230714,154400,369717110,4775,4775,4775,4775,0
20230714,154300,369717110,4775,4775,4775,4775,0
20230714,154200,369717110,4775,4775,4775,4775,0
20230714,154100,369717110,4775,4775,4775,4775,0
20230714,154000,369717110,4775,4775,4775,4775,0
20230714,153900,369717110,4775,4775,4775,4775,0
20230714,153800,369717110,4775,4775,4775,4775,0
20230714,153700,369717110,4775,4775,4775,4775,0
20230714,153600,369717110,4775,4775,4775,4775,0
20230714,153500,369717110,4775,4775,4775,4775,0
20230714,153400,369717110,4775,4775,4775,4775,0
20230714,153300,369717110,4775,4775,4775,4775,0
20230714,153200,369717110,4775,4775,4775,4775,0
20230714,153100,369717110,4775,4775,4775,4775,0
20230714,153000,369717110,4775,4775,4775,4775,1775
20230714,152900,361241485,4725,4725,4725,4725,0
20230714,152800,361241485,4725,4725,4725,4725,0
20230714,152700,361241485,4725,4725,4725,4725,0
20230714,152600,361241485,4725,4725,4725,4725,0
20230714,152500,361241485,4725,4725,4725,4725,0
20230714,152400,361241485,4725,4725,4725,4725,0
20230714,152300,361241485,4725,4725,4725,4725,0
20230714,152200,361241485,4725,4725,4725,4725,0
20230714,152100,361241485,4725,4725,4725,4725,0
20230714,152000,361241485,4725,4725,4725,4725,0
20230714,151900,361241485,4725,4715,4730,4715,149
20230714,151800,360538660,4715,4720,4720,4715,63
20230714,151700,360241600,4720,4720,4720,4720,1
20230714,151600,360236880,4730,4730,4730,4730,13
20230714,151500,360175390,4730,4730,4730,4730,63
20230714,151400,359877400,4715,4715,4715,4715,0
20230714,151300,359877400,4715,4715,4715,4715,0
20230714,151200,359877400,4715,4715,4715,4715,18
20230714,151100,359792530,4715,4715,4730,4715,53
20230714,151000,359542605,4740,4740,4740,4710,2148
20230714,150900,349423935,4715,4750,4750,4715,409
20230714,150800,347491035,4750,4750,4750,4750,50
20230714,150700,347253535,4750,4720,4750,4720,848
20230714,150600,343230535,4715,4710,4715,4710,381
20230714,150500,341434525,4715,4715,4715,4715,2
20230714,150400,341425095,4715,4715,4715,4715,322
20230714,150300,339906865,4715,4715,4715,4715,12
20230714,150200,339850285,4710,4710,4710,4710,1
20230714,150100,339845575,4710,4710,4710,4710,314
20230714,150000,338366635,4710,4710,4710,4710,42
20230714,145900,338168815,4710,4710,4710,4710,64
20230714,145800,337867375,4710,4710,4710,4710,14
20230714,145700,337801435,4710,4680,4710,4680,387
20230714,145600,335982445,4680,4680,4680,4680,0
20230714,145500,335982445,4680,4680,4680,4680,3
20230714,145400,335968405,4670,4670,4670,4670,0
20230714,145300,335968405,4670,4675,4675,4670,740
20230714,145200,332512545,4680,4675,4680,4675,34
20230714,145100,332353465,4675,4675,4675,4675,9
20230714,145000,332311390,4675,4680,4680,4675,1341
20230714,144900,326042150,4680,4680,4680,4680,82
20230714,144800,325658390,4675,4675,4675,4675,23
20230714,144700,325550865,4675,4675,4675,4675,0
20230714,144600,325550865,4675,4675,4675,4675,0
20230714,144500,325550865,4675,4675,4675,4675,0
20230714,144400,325550865,4675,4680,4680,4675,254
20230714,144300,324362245,4680,4680,4680,4680,71
20230714,144200,324029965,4675,4675,4675,4675,0
20230714,144100,324029965,4675,4675,4675,4675,10
20230714,144000,323983215,4675,4675,4675,4675,266
20230714,143900,322739665,4675,4675,4675,4675,14
20230714,143800,322674215,4675,4675,4675,4675,0
20230714,143700,322674215,4675,4675,4675,4675,0
20230714,143600,322674215,4675,4675,4675,4675,0
20230714,143500,322674215,4675,4675,4675,4675,37
20230714,143400,322501240,4675,4675,4675,4675,0
20230714,143300,322501240,4675,4680,4680,4675,20
20230714,143200,322407695,4680,4680,4680,4680,22
20230714,143100,322304735,4680,4680,4680,4680,20
20230714,143000,322211135,4680,4680,4680,4680,28
20230714,142900,322080095,4680,4680,4680,4680,0
20230714,142800,322080095,4680,4680,4680,4680,0
20230714,142700,322080095,4680,4680,4680,4680,0
20230714,142600,322080095,4680,4680,4680,4680,0
20230714,142500,322080095,4680,4680,4680,4680,0
20230714,142400,322080095,4680,4680,4680,4680,0
20230714,142300,322080095,4680,4680,4680,4680,0
20230714,142200,322080095,4680,4680,4680,4680,0
20230714,142100,322080095,4680,4680,4680,4680,0
20230714,142000,322080095,4680,4680,4680,4680,166
20230714,141900,321303215,4680,4680,4680,4680,0
20230714,141800,321303215,4680,4680,4680,4680,3
20230714,141700,321289175,4680,4680,4680,4680,94
20230714,141600,320849255,4680,4680,4680,4680,12
20230714,141500,320793095,4680,4680,4680,4680,0
20230714,141400,320793095,4680,4680,4680,4680,0
20230714,141300,320793095,4680,4680,4680,4680,0
20230714,141200,320793095,4680,4680,4680,4680,1
20230714,141100,320788415,4680,4680,4680,4680,0
20230714,141000,320788415,4680,4680,4680,4680,124
20230714,140900,320208095,4700,4700,4700,4700,2
20230714,140800,320198695,4680,4685,4685,4680,500
20230714,140700,317858400,4685,4685,4685,4685,51
20230714,140600,317619465,4680,4680,4680,4680,0
20230714,140500,317619465,4680,4680,4680,4680,0
20230714,140400,317619465,4680,4680,4680,4680,0
20230714,140300,317619465,4680,4680,4680,4680,0
20230714,140200,317619465,4680,4680,4680,4680,0
20230714,140100,317619465,4680,4680,4680,4680,116
20230714,140000,317076585,4680,4695,4695,4680,584
20230714,135900,314338415,4700,4700,4700,4700,0
20230714,135800,314338415,4700,4700,4700,4700,0
20230714,135700,314338415,4700,4700,4700,4700,0
20230714,135600,314338415,4700,4705,4705,4700,3
20230714,135500,314324310,4705,4705,4705,4705,55
20230714,135400,314065535,4710,4710,4710,4710,0
20230714,135300,314065535,4710,4710,4710,4710,0
20230714,135200,314065535,4710,4710,4710,4710,0
20230714,135100,314065535,4710,4710,4710,4710,0
20230714,135000,314065535,4710,4710,4710,4710,0
20230714,134900,314065535,4710,4710,4710,4710,0
20230714,134800,314065535,4710,4710,4710,4710,0
20230714,134700,314065535,4710,4710,4710,4710,0
20230714,134600,314065535,4710,4710,4710,4710,0
20230714,134500,314065535,4710,4710,4710,4710,0
20230714,134400,314065535,4710,4710,4710,4710,0
20230714,134300,314065535,4710,4710,4710,4710,0
20230714,134200,314065535,4710,4710,4710,4710,0
20230714,134100,314065535,4710,4710,4710,4710,0
20230714,134000,314065535,4710,4685,4710,4685,124
20230714,133900,313484110,4685,4685,4685,4685,0
20230714,133800,313484110,4685,4685,4685,4685,0
20230714,133700,313484110,4685,4685,4685,4685,0
20230714,133600,313484110,4685,4685,4685,4685,60
20230714,133500,313203010,4710,4710,4710,4710,0
20230714,133400,313203010,4710,4710,4710,4710,0
20230714,133300,313203010,4710,4710,4710,4710,0
20230714,133200,313203010,4710,4710,4710,4710,1
20230714,133100,313198300,4710,4710,4710,4710,0
20230714,133000,313198300,4710,4710,4710,4710,0
20230714,132900,313198300,4710,4710,4710,4710,0
20230714,132800,313198300,4710,4710,4710,4710,0
20230714,132700,313198300,4710,4710,4710,4710,0
20230714,132600,313198300,4710,4705,4710,4680,1643
20230714,132500,305496640,4710,4710,4710,4710,1
20230714,132400,305491930,4705,4705,4705,4705,0
20230714,132300,305491930,4705,4705,4705,4705,0
20230714,132200,305491930,4705,4705,4705,4705,0
20230714,132100,305491930,4705,4705,4705,4705,17
20230714,132000,305411945,4710,4710,4710,4710,11
20230714,131900,305360135,4715,4715,4715,4715,0
20230714,131800,305360135,4715,4715,4715,4715,0
20230714,131700,305360135,4715,4715,4715,4715,0
20230714,131600,305360135,4715,4715,4715,4715,0
20230714,131500,305360135,4715,4715,4715,4715,0
20230714,131400,305360135,4715,4715,4715,4715,0
20230714,131300,305360135,4715,4715,4715,4715,0
20230714,131200,305360135,4715,4715,4715,4715,0
20230714,131100,305360135,4715,4715,4715,4715,0
20230714,131000,305360135,4715,4725,4725,4715,49
20230714,130900,305128960,4730,4730,4730,4730,0
20230714,130800,305128960,4730,4730,4730,4730,0
20230714,130700,305128960,4730,4730,4730,4730,0
20230714,130600,305128960,4730,4735,4735,4730,71
20230714,130500,304793125,4745,4745,4745,4745,1
20230714,130400,304788380,4730,4730,4730,4730,0
20230714,130300,304788380,4730,4730,4730,4730,0
20230714,130200,304788380,4730,4730,4730,4730,0
20230714,130100,304788380,4730,4730,4730,4730,1
20230714,130000,304783650,4740,4740,4740,4740,0
20230714,125900,304783650,4740,4740,4740,4740,1
20230714,125800,304778910,4750,4750,4750,4750,0
20230714,125700,304778910,4750,4750,4750,4750,0
20230714,125600,304778910,4750,4750,4750,4750,0
20230714,125500,304778910,4750,4750,4750,4750,0
20230714,125400,304778910,4750,4750,4750,4750,0
20230714,125300,304778910,4750,4750,4750,4750,0
20230714,125200,304778910,4750,4750,4750,4750,0
20230714,125100,304778910,4750,4740,4750,4740,5
20230714,125000,304755200,4750,4745,4750,4745,100
20230714,124900,304280300,4750,4750,4750,4750,0
20230714,124800,304280300,4750,4735,4750,4735,550
20230714,124700,301668295,4730,4730,4730,4730,0
20230714,124600,301668295,4730,4730,4730,4730,0
20230714,124500,301668295,4730,4730,4730,4730,10
20230714,124400,301620995,4725,4725,4725,4725,1
20230714,124300,301616270,4730,4730,4730,4730,1
20230714,124200,301611540,4745,4740,4745,4740,43
20230714,124100,301407595,4745,4745,4745,4745,0
20230714,124000,301407595,4745,4745,4745,4745,0
20230714,123900,301407595,4745,4745,4745,4745,0
20230714,123800,301407595,4745,4705,4745,4705,20
20230714,123700,301313375,4690,4690,4690,4690,0
20230714,123600,301313375,4690,4705,4705,4690,33
20230714,123500,301158575,4715,4715,4715,4715,0
20230714,123400,301158575,4715,4710,4715,4710,40
20230714,123300,300970130,4715,4715,4715,4715,0
20230714,123200,300970130,4715,4715,4715,4715,0
20230714,123100,300970130,4715,4715,4715,4715,0
20230714,123000,300970130,4715,4715,4715,4715,1
20230714,122900,300965415,4710,4710,4710,4710,0
20230714,122800,300965415,4710,4710,4710,4710,0
20230714,122700,300965415,4710,4710,4710,4710,1
20230714,122600,300960705,4690,4710,4710,4690,105
20230714,122500,300467750,4705,4705,4705,4705,0
20230714,122400,300467750,4705,4705,4705,4705,1
20230714,122300,300463045,4725,4715,4725,4715,1034
20230714,122200,295587725,4700,4700,4700,4700,33
20230714,122100,295432625,4730,4730,4730,4730,100
20230714,122000,294959625,4735,4735,4735,4735,0
20230714,121900,294959625,4735,4735,4735,4735,1
20230714,121800,294954890,4705,4705,4750,4705,920
20230714,121700,290598580,4700,4700,4700,4700,0
20230714,121600,290598580,4700,4700,4700,4700,9
20230714,121500,290556280,4705,4705,4705,4705,0
20230714,121400,290556280,4705,4705,4705,4705,0
20230714,121300,290556280,4705,4705,4705,4705,0
20230714,121200,290556280,4705,4705,4705,4705,5
20230714,121100,290532755,4705,4715,4715,4705,113
20230714,121000,290000000,4715,4715,4715,4715,0
20230714,120900,290000000,4715,4715,4715,4715,1
20230714,120800,289995285,4710,4710,4710,4710,13
20230714,120700,289934055,4710,4710,4710,4710,0
20230714,120600,289934055,4710,4710,4710,4710,1
20230714,120500,289929345,4705,4700,4705,4700,49
20230714,120400,289698825,4710,4710,4710,4710,0
20230714,120300,289698825,4710,4705,4710,4705,501
20230714,120200,287341615,4705,4690,4705,4690,2
20230714,120100,287332220,4685,4685,4685,4685,9
20230714,120000,287290055,4685,4685,4685,4685,1
20230714,115900,287285370,4685,4685,4685,4685,0
20230714,115800,287285370,4685,4685,4685,4685,10
20230714,115700,287238520,4680,4680,4680,4680,11
20230714,115600,287187040,4680,4690,4690,4680,13
20230714,115500,287126180,4695,4695,4695,4695,301
20230714,115400,285712985,4700,4700,4700,4700,3
20230714,115300,285698885,4705,4705,4705,4705,0
20230714,115200,285698885,4705,4705,4705,4705,5
20230714,115100,285675360,4705,4705,4705,4705,0
20230714,115000,285675360,4705,4705,4705,4705,0
20230714,114900,285675360,4705,4705,4705,4705,0
20230714,114800,285675360,4705,4705,4705,4705,0
20230714,114700,285675360,4705,4705,4705,4705,0
20230714,114600,285675360,4705,4705,4705,4705,1
20230714,114500,285670655,4710,4710,4710,4710,0
20230714,114400,285670655,4710,4710,4710,4710,0
20230714,114300,285670655,4710,4710,4710,4710,0
20230714,114200,285670655,4710,4710,4710,4710,0
20230714,114100,285670655,4710,4710,4710,4710,0
20230714,114000,285670655,4710,4710,4710,4710,0
20230714,113900,285670655,4710,4710,4710,4710,1
20230714,113800,285665945,4710,4710,4710,4710,1
20230714,113700,285661235,4715,4715,4715,4715,0
20230714,113600,285661235,4715,4715,4715,4715,12
20230714,113500,285604655,4720,4720,4720,4720,0
20230714,113400,285604655,4720,4720,4720,4720,0
20230714,113300,285604655,4720,4720,4720,4720,0
20230714,113200,285604655,4720,4720,4720,4720,0
20230714,113100,285604655,4720,4720,4720,4720,0
20230714,113000,285604655,4720,4720,4720,4720,0
20230714,112900,285604655,4720,4690,4720,4690,650
20230714,112800,282549160,4695,4695,4695,4695,0
20230714,112700,282549160,4695,4695,4695,4695,0
20230714,112600,282549160,4695,4695,4695,4695,0
20230714,112500,282549160,4695,4695,4695,4695,0
20230714,112400,282549160,4695,4670,4695,4670,56
20230714,112300,282287615,4695,4695,4695,4695,0
20230714,112200,282287615,4695,4695,4695,4695,0
20230714,112100,282287615,4695,4690,4695,4670,2001
20230714,112000,272925485,4690,4695,4695,4690,26
20230714,111900,272803445,4695,4695,4695,4695,7
20230714,111800,272770580,4700,4700,4700,4700,0
20230714,111700,272770580,4700,4695,4700,4695,23
20230714,111600,272662590,4700,4695,4700,4695,23
20230714,111500,272554600,4700,4690,4700,4690,16
20230714,111400,272479550,4685,4685,4685,4685,0
20230714,111300,272479550,4685,4685,4685,4685,0
20230714,111200,272479550,4685,4685,4685,4685,0
20230714,111100,272479550,4685,4685,4685,4685,0
20230714,111000,272479550,4685,4685,4685,4685,0
20230714,110900,272479550,4685,4685,4685,4685,1
20230714,110800,272474865,4680,4680,4680,4680,0
20230714,110700,272474865,4680,4680,4680,4680,0
20230714,110600,272474865,4680,4680,4680,4680,1
20230714,110500,272470185,4680,4685,4685,4680,90
20230714,110400,272048785,4715,4685,4715,4680,89
20230714,110300,271630275,4680,4680,4680,4680,0
20230714,110200,271630275,4680,4680,4680,4680,0
20230714,110100,271630275,4680,4680,4680,4680,100
20230714,110000,271162275,4680,4680,4680,4680,59
20230714,105900,270886155,4680,4680,4680,4680,36
20230714,105800,270717675,4680,4680,4680,4680,110
20230714,105700,270202875,4680,4680,4680,4680,3
20230714,105600,270188835,4680,4680,4680,4680,41
20230714,105500,269996955,4680,4680,4680,4680,1
20230714,105400,269992275,4680,4680,4680,4680,0
20230714,105300,269992275,4680,4680,4680,4680,427
20230714,105200,267993915,4680,4680,4680,4680,0
20230714,105100,267993915,4680,4680,4680,4680,68
20230714,105000,267675675,4705,4705,4705,4705,273
20230714,104900,266391210,4710,4710,4710,4710,22
20230714,104800,266287590,4710,4705,4710,4705,106
20230714,104700,265788440,4715,4715,4715,4715,0
20230714,104600,265788440,4715,4715,4715,4715,1
20230714,104500,265783725,4710,4695,4710,4695,303
20230714,104400,264357035,4695,4695,4695,4695,0
20230714,104300,264357035,4695,4695,4695,4695,0
20230714,104200,264357035,4695,4695,4695,4695,284
20230714,104100,263023655,4695,4665,4695,4665,1500
20230714,104000,255995625,4665,4660,4665,4660,64
20230714,103900,255697170,4640,4685,4685,4640,6001
20230714,103800,227739470,4680,4685,4685,4680,180
20230714,103700,226897035,4720,4700,4725,4700,201
20230714,103600,225951040,4700,4655,4700,4655,1855
20230714,103500,217261790,4650,4655,4655,4650,117
20230714,103400,216717500,4655,4655,4655,4655,31
20230714,103300,216573195,4655,4655,4655,4655,167
20230714,103200,215795810,4655,4655,4655,4655,158
20230714,103100,215060320,4675,4675,4675,4675,0
20230714,103000,215060320,4675,4675,4675,4675,1
20230714,102900,215055645,4675,4670,4675,4655,170
20230714,102800,214263190,4670,4670,4670,4670,24
20230714,102700,214151110,4670,4670,4670,4670,400
20230714,102600,212283110,4670,4670,4670,4670,0
20230714,102500,212283110,4670,4670,4670,4670,0
20230714,102400,212283110,4670,4670,4670,4670,10
20230714,102300,212236410,4670,4670,4670,4670,0
20230714,102200,212236410,4670,4665,4670,4665,20
20230714,102100,212143075,4650,4650,4650,4650,0
20230714,102000,212143075,4650,4650,4650,4650,300
20230714,101900,210748075,4650,4650,4650,4650,0
20230714,101800,210748075,4650,4650,4650,4650,0
20230714,101700,210748075,4650,4650,4650,4650,0
20230714,101600,210748075,4650,4650,4650,4650,12
20230714,101500,210692275,4650,4655,4655,4650,352
20230714,101400,209053770,4655,4650,4655,4650,222
20230714,101300,208021460,4650,4665,4665,4650,1434
20230714,101200,201341970,4665,4665,4665,4665,101
20230714,101100,200870805,4665,4670,4670,4665,206
20230714,101000,199908885,4670,4675,4675,4670,79
20230714,100900,199539580,4675,4675,4675,4675,61
20230714,100800,199254405,4675,4675,4675,4675,0
20230714,100700,199254405,4675,4675,4675,4675,1
20230714,100600,199249730,4675,4675,4675,4675,0
20230714,100500,199249730,4675,4675,4675,4675,0
20230714,100400,199249730,4675,4675,4675,4675,4
20230714,100300,199231030,4680,4675,4680,4675,650
20230714,100200,196189065,4680,4680,4680,4680,193
20230714,100100,195285825,4685,4685,4685,4685,0
20230714,100000,195285825,4685,4680,4685,4680,19
20230714,095900,195196900,4680,4680,4680,4680,1
20230714,095800,195192220,4685,4685,4685,4685,0
20230714,095700,195192220,4685,4675,4685,4660,356
20230714,095600,193530175,4675,4665,4675,4665,448
20230714,095500,191438515,4665,4665,4665,4665,345
20230714,095400,189829090,4665,4670,4670,4665,547
20230714,095300,187276550,4670,4670,4670,4670,100
20230714,095200,186809550,4675,4680,4680,4675,509
20230714,095100,184428085,4690,4690,4690,4680,51
20230714,095000,184188915,4690,4680,4690,4680,497
20230714,094900,181862945,4675,4670,4675,4665,1293
20230714,094800,175819930,4665,4670,4670,4665,2071
20230714,094700,166152360,4670,4675,4675,4670,434
20230714,094600,164125570,4675,4680,4680,4675,575
20230714,094500,161437435,4680,4680,4680,4680,121
20230714,094400,160871155,4680,4680,4680,4680,27
20230714,094300,160744795,4680,4685,4685,4680,876
20230714,094200,156645065,4680,4690,4690,4680,1600
20230714,094100,149149650,4690,4690,4690,4685,416
20230714,094000,147199150,4690,4690,4690,4690,483
20230714,093900,144933880,4685,4690,4690,4685,113
20230714,093800,144404325,4690,4690,4690,4690,0
20230714,093700,144404325,4690,4690,4690,4690,2
20230714,093600,144394945,4690,4690,4690,4690,832
20230714,093500,140492865,4695,4700,4700,4695,759
20230714,093400,136929340,4700,4695,4700,4695,118
20230714,093300,136375025,4700,4705,4705,4700,324
20230714,093200,134851690,4705,4705,4705,4705,1
20230714,093100,134846985,4700,4705,4705,4700,31
20230714,093000,134701135,4705,4705,4705,4700,243
20230714,092900,133558730,4705,4705,4705,4705,0
20230714,092800,133558730,4705,4705,4705,4705,382
20230714,092700,131761420,4705,4705,4705,4705,47
20230714,092600,131540285,4705,4680,4705,4680,564
20230714,092500,128900465,4680,4675,4680,4675,1595
20230714,092400,121438310,4675,4675,4680,4675,470
20230714,092300,119240960,4700,4725,4730,4560,15955
20230714,092200,45267045,4730,4745,4745,4730,1829
20230714,092100,36607010,4750,4745,4750,4745,23
20230714,092000,36497865,4745,4755,4755,4745,687
20230714,091900,33234580,4750,4760,4760,4750,510
20230714,091800,30811075,4765,4775,4775,4760,1532
20230714,091700,23509070,4775,4775,4775,4775,20
20230714,091600,23413570,4775,4775,4775,4775,3
20230714,091500,23399245,4775,4775,4775,4775,0
20230714,091400,23399245,4775,4775,4775,4775,0
20230714,091300,23399245,4775,4775,4775,4775,0
20230714,091200,23399245,4775,4775,4775,4775,0
20230714,091100,23399245,4775,4775,4775,4775,13
20230714,091000,23337170,4830,4795,4830,4770,408
20230714,090900,21384290,4800,4805,4805,4800,6
20230714,090800,21355480,4805,4830,4830,4805,4
20230714,090700,21336210,4830,4830,4830,4830,1
20230714,090600,21331380,4790,4805,4805,4790,325
20230714,090500,19771500,4760,4805,4830,4750,1586
20230714,090400,12188855,4820,4820,4820,4820,25
20230714,090300,12068355,4825,4825,4825,4825,100
20230714,090200,11585855,4830,4830,4830,4830,34
20230714,090100,11421635,4805,4825,4825,4805,813
20230714,090000,7505550,4830,4830,4830,4825,1554