KissMeData/045340/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191800,329724645,4835,4835,4835,4835,2194
20230707,191700,329724645,4835,4835,4835,4835,0
20230707,191600,329724645,4835,4835,4835,4835,0
20230707,191500,329724645,4835,4835,4835,4835,0
20230707,191400,329724645,4835,4835,4835,4835,0
20230707,191300,329724645,4835,4835,4835,4835,0
20230707,191200,329724645,4835,4835,4835,4835,0
20230707,191100,329724645,4835,4835,4835,4835,0
20230707,191000,329724645,4835,4835,4835,4835,0
20230707,190900,329724645,4835,4835,4835,4835,0
20230707,190800,329724645,4835,4835,4835,4835,0
20230707,190700,329724645,4835,4835,4835,4835,0
20230707,190600,329724645,4835,4835,4835,4835,0
20230707,190500,329724645,4835,4835,4835,4835,0
20230707,190400,329724645,4835,4835,4835,4835,0
20230707,190300,329724645,4835,4835,4835,4835,0
20230707,190200,329724645,4835,4835,4835,4835,0
20230707,190100,329724645,4835,4835,4835,4835,0
20230707,190000,329724645,4835,4835,4835,4835,0
20230707,185900,329724645,4835,4835,4835,4835,0
20230707,185800,329724645,4835,4835,4835,4835,0
20230707,185700,329724645,4835,4835,4835,4835,0
20230707,185600,329724645,4835,4835,4835,4835,0
20230707,185500,329724645,4835,4835,4835,4835,0
20230707,185400,329724645,4835,4835,4835,4835,0
20230707,185300,329724645,4835,4835,4835,4835,0
20230707,185200,329724645,4835,4835,4835,4835,0
20230707,185100,329724645,4835,4835,4835,4835,0
20230707,185000,329724645,4835,4835,4835,4835,0
20230707,184900,329724645,4835,4835,4835,4835,0
20230707,184800,329724645,4835,4835,4835,4835,2194
20230707,184700,329724645,4835,4835,4835,4835,0
20230707,184600,329724645,4835,4835,4835,4835,0
20230707,184500,329724645,4835,4835,4835,4835,0
20230707,184400,329724645,4835,4835,4835,4835,0
20230707,184300,329724645,4835,4835,4835,4835,0
20230707,184200,329724645,4835,4835,4835,4835,0
20230707,184100,329724645,4835,4835,4835,4835,0
20230707,184000,329724645,4835,4835,4835,4835,0
20230707,183900,329724645,4835,4835,4835,4835,0
20230707,183800,329724645,4835,4835,4835,4835,0
20230707,183700,329724645,4835,4835,4835,4835,0
20230707,183600,329724645,4835,4835,4835,4835,0
20230707,183500,329724645,4835,4835,4835,4835,0
20230707,183400,329724645,4835,4835,4835,4835,0
20230707,183300,329724645,4835,4835,4835,4835,0
20230707,183200,329724645,4835,4835,4835,4835,0
20230707,183100,329724645,4835,4835,4835,4835,0
20230707,183000,329724645,4835,4835,4835,4835,0
20230707,182900,329724645,4835,4835,4835,4835,0
20230707,182800,329724645,4835,4835,4835,4835,0
20230707,182700,329724645,4835,4835,4835,4835,0
20230707,182600,329724645,4835,4835,4835,4835,0
20230707,182500,329724645,4835,4835,4835,4835,0
20230707,182400,329724645,4835,4835,4835,4835,0
20230707,182300,329724645,4835,4835,4835,4835,0
20230707,182200,329724645,4835,4835,4835,4835,0
20230707,182100,329724645,4835,4835,4835,4835,0
20230707,182000,329724645,4835,4835,4835,4835,0
20230707,181900,329724645,4835,4835,4835,4835,0
20230707,181800,329724645,4835,4835,4835,4835,2194
20230707,181700,329724645,4835,4835,4835,4835,0
20230707,181600,329724645,4835,4835,4835,4835,0
20230707,181500,329724645,4835,4835,4835,4835,0
20230707,181400,329724645,4835,4835,4835,4835,0
20230707,181300,329724645,4835,4835,4835,4835,0
20230707,181200,329724645,4835,4835,4835,4835,0
20230707,181100,329724645,4835,4835,4835,4835,0
20230707,181000,329724645,4835,4835,4835,4835,0
20230707,180900,329724645,4835,4835,4835,4835,0
20230707,180800,329724645,4835,4835,4835,4835,0
20230707,180700,329724645,4835,4835,4835,4835,0
20230707,180600,329724645,4835,4835,4835,4835,0
20230707,180500,329724645,4835,4835,4835,4835,0
20230707,180400,329724645,4835,4835,4835,4835,0
20230707,180300,329724645,4835,4835,4835,4835,0
20230707,180200,329724645,4835,4835,4835,4835,0
20230707,180100,329724645,4835,4835,4835,4835,0
20230707,180000,329724645,4835,4835,4835,4835,0
20230707,175900,329724645,4835,4835,4835,4835,0
20230707,175800,329724645,4835,4835,4835,4835,0
20230707,175700,329724645,4835,4835,4835,4835,0
20230707,175600,329724645,4835,4835,4835,4835,0
20230707,175500,329724645,4835,4835,4835,4835,0
20230707,175400,329724645,4835,4835,4835,4835,0
20230707,175300,329724645,4835,4835,4835,4835,0
20230707,175200,329724645,4835,4835,4835,4835,0
20230707,175100,329724645,4835,4835,4835,4835,0
20230707,175000,329724645,4835,4835,4835,4835,0
20230707,174900,329724645,4835,4835,4835,4835,0
20230707,174800,329724645,4835,4835,4835,4835,2194
20230707,174700,329724645,4835,4835,4835,4835,0
20230707,174600,329724645,4835,4835,4835,4835,0
20230707,174500,329724645,4835,4835,4835,4835,0
20230707,174400,329724645,4835,4835,4835,4835,0
20230707,174300,329724645,4835,4835,4835,4835,0
20230707,174200,329724645,4835,4835,4835,4835,0
20230707,174100,329724645,4835,4835,4835,4835,0
20230707,174000,329724645,4835,4835,4835,4835,0
20230707,173900,329724645,4835,4835,4835,4835,0
20230707,173800,329724645,4835,4835,4835,4835,0
20230707,173700,329724645,4835,4835,4835,4835,0
20230707,173600,329724645,4835,4835,4835,4835,0
20230707,173500,329724645,4835,4835,4835,4835,0
20230707,173400,329724645,4835,4835,4835,4835,0
20230707,173300,329724645,4835,4835,4835,4835,0
20230707,173200,329724645,4835,4835,4835,4835,0
20230707,173100,329724645,4835,4835,4835,4835,0
20230707,173000,329724645,4835,4835,4835,4835,0
20230707,172900,329724645,4835,4835,4835,4835,0
20230707,172800,329724645,4835,4835,4835,4835,0
20230707,172700,329724645,4835,4835,4835,4835,0
20230707,172600,329724645,4835,4835,4835,4835,0
20230707,172500,329724645,4835,4835,4835,4835,0
20230707,172400,329724645,4835,4835,4835,4835,0
20230707,172300,329724645,4835,4835,4835,4835,0
20230707,172200,329724645,4835,4835,4835,4835,0
20230707,172100,329724645,4835,4835,4835,4835,0
20230707,172000,329724645,4835,4835,4835,4835,0
20230707,171900,329724645,4835,4835,4835,4835,0
20230707,171800,329724645,4835,4835,4835,4835,2194
20230707,171700,329724645,4835,4835,4835,4835,0
20230707,171600,329724645,4835,4835,4835,4835,0
20230707,171500,329724645,4835,4835,4835,4835,0
20230707,171400,329724645,4835,4835,4835,4835,0
20230707,171300,329724645,4835,4835,4835,4835,0
20230707,171200,329724645,4835,4835,4835,4835,0
20230707,171100,329724645,4835,4835,4835,4835,0
20230707,171000,329724645,4835,4835,4835,4835,0
20230707,170900,329724645,4835,4835,4835,4835,0
20230707,170800,329724645,4835,4835,4835,4835,0
20230707,170700,329724645,4835,4835,4835,4835,0
20230707,170600,329724645,4835,4835,4835,4835,0
20230707,170500,329724645,4835,4835,4835,4835,0
20230707,170400,329724645,4835,4835,4835,4835,0
20230707,170300,329724645,4835,4835,4835,4835,0
20230707,170200,329724645,4835,4835,4835,4835,0
20230707,170100,329724645,4835,4835,4835,4835,0
20230707,170000,329724645,4835,4835,4835,4835,0
20230707,165900,329724645,4835,4835,4835,4835,0
20230707,165800,329724645,4835,4835,4835,4835,0
20230707,165700,329724645,4835,4835,4835,4835,0
20230707,165600,329724645,4835,4835,4835,4835,0
20230707,165500,329724645,4835,4835,4835,4835,0
20230707,165400,329724645,4835,4835,4835,4835,0
20230707,165300,329724645,4835,4835,4835,4835,0
20230707,165200,329724645,4835,4835,4835,4835,0
20230707,165100,329724645,4835,4835,4835,4835,0
20230707,165000,329724645,4835,4835,4835,4835,0
20230707,164900,329724645,4835,4835,4835,4835,0
20230707,164800,329724645,4835,4835,4835,4835,2194
20230707,164700,329724645,4835,4835,4835,4835,0
20230707,164600,329724645,4835,4835,4835,4835,0
20230707,164500,329724645,4835,4835,4835,4835,0
20230707,164400,329724645,4835,4835,4835,4835,0
20230707,164300,329724645,4835,4835,4835,4835,0
20230707,164200,329724645,4835,4835,4835,4835,0
20230707,164100,329724645,4835,4835,4835,4835,0
20230707,164000,329724645,4835,4835,4835,4835,0
20230707,163900,329724645,4835,4835,4835,4835,0
20230707,163800,329724645,4835,4835,4835,4835,0
20230707,163700,329724645,4835,4835,4835,4835,0
20230707,163600,329724645,4835,4835,4835,4835,0
20230707,163500,329724645,4835,4835,4835,4835,0
20230707,163400,329724645,4835,4835,4835,4835,0
20230707,163300,329724645,4835,4835,4835,4835,0
20230707,163200,329724645,4835,4835,4835,4835,0
20230707,163100,329724645,4835,4835,4835,4835,0
20230707,163000,329724645,4835,4835,4835,4835,0
20230707,162900,329724645,4835,4835,4835,4835,0
20230707,162800,329724645,4835,4835,4835,4835,0
20230707,162700,329724645,4835,4835,4835,4835,0
20230707,162600,329724645,4835,4835,4835,4835,0
20230707,162500,329724645,4835,4835,4835,4835,0
20230707,162400,329724645,4835,4835,4835,4835,0
20230707,162300,329724645,4835,4835,4835,4835,0
20230707,162200,329724645,4835,4835,4835,4835,0
20230707,162100,329724645,4835,4835,4835,4835,0
20230707,162000,329724645,4835,4835,4835,4835,0
20230707,161900,329724645,4835,4835,4835,4835,0
20230707,161800,329724645,4835,4835,4835,4835,2194
20230707,161700,329724645,4835,4835,4835,4835,0
20230707,161600,329724645,4835,4835,4835,4835,0
20230707,161500,329724645,4835,4835,4835,4835,0
20230707,161400,329724645,4835,4835,4835,4835,0
20230707,161300,329724645,4835,4835,4835,4835,0
20230707,161200,329724645,4835,4835,4835,4835,0
20230707,161100,329724645,4835,4835,4835,4835,0
20230707,161000,329724645,4835,4835,4835,4835,0
20230707,160900,329724645,4835,4835,4835,4835,0
20230707,160800,329724645,4835,4835,4835,4835,0
20230707,160700,329724645,4835,4835,4835,4835,0
20230707,160600,329724645,4835,4835,4835,4835,0
20230707,160500,329724645,4835,4835,4835,4835,0
20230707,160400,329724645,4835,4835,4835,4835,0
20230707,160300,329724645,4835,4835,4835,4835,0
20230707,160200,329724645,4835,4835,4835,4835,0
20230707,160100,329724645,4835,4835,4835,4835,0
20230707,160000,329724645,4835,4835,4835,4835,0
20230707,155900,329724645,4835,4835,4835,4835,0
20230707,155800,329724645,4835,4835,4835,4835,0
20230707,155700,329724645,4835,4835,4835,4835,0
20230707,155600,329724645,4835,4835,4835,4835,0
20230707,155500,329724645,4835,4835,4835,4835,0
20230707,155400,329724645,4835,4835,4835,4835,0
20230707,155300,329724645,4835,4835,4835,4835,0
20230707,155200,329724645,4835,4835,4835,4835,0
20230707,155100,329724645,4835,4835,4835,4835,0
20230707,155000,329724645,4835,4835,4835,4835,0
20230707,154900,329724645,4835,4835,4835,4835,0
20230707,154800,329724645,4835,4835,4835,4835,2194
20230707,154700,329724645,4835,4835,4835,4835,0
20230707,154600,329724645,4835,4835,4835,4835,0
20230707,154500,329724645,4835,4835,4835,4835,0
20230707,154400,329724645,4835,4835,4835,4835,0
20230707,154300,329724645,4835,4835,4835,4835,0
20230707,154200,329724645,4835,4835,4835,4835,0
20230707,154100,329724645,4835,4835,4835,4835,0
20230707,154000,329724645,4835,4835,4835,4835,0
20230707,153900,329724645,4835,4835,4835,4835,0
20230707,153800,329724645,4835,4835,4835,4835,0
20230707,153700,329724645,4835,4835,4835,4835,0
20230707,153600,329724645,4835,4835,4835,4835,0
20230707,153500,329724645,4835,4835,4835,4835,0
20230707,153400,329724645,4835,4835,4835,4835,0
20230707,153300,329724645,4835,4835,4835,4835,0
20230707,153200,329724645,4835,4835,4835,4835,0
20230707,153100,329724645,4835,4835,4835,4835,0
20230707,153000,329724645,4835,4835,4835,4835,2194
20230707,152900,319116655,4835,4835,4835,4835,0
20230707,152800,319116655,4835,4835,4835,4835,0
20230707,152700,319116655,4835,4835,4835,4835,0
20230707,152600,319116655,4835,4835,4835,4835,0
20230707,152500,319116655,4835,4835,4835,4835,0
20230707,152400,319116655,4835,4835,4835,4835,0
20230707,152300,319116655,4835,4835,4835,4835,0
20230707,152200,319116655,4835,4835,4835,4835,0
20230707,152100,319116655,4835,4835,4835,4835,0
20230707,152000,319116655,4835,4835,4835,4835,0
20230707,151900,319116655,4835,4860,4860,4835,130
20230707,151800,318485855,4855,4865,4865,4855,2
20230707,151700,318476135,4865,4865,4865,4865,1
20230707,151600,318471270,4865,4865,4865,4865,30
20230707,151500,318325320,4865,4840,4865,4840,187
20230707,151400,317417715,4840,4840,4840,4835,246
20230707,151300,316227790,4840,4830,4840,4830,5
20230707,151200,316203630,4825,4830,4830,4825,550
20230707,151100,313549340,4830,4830,4830,4830,0
20230707,151000,313549340,4830,4830,4830,4830,0
20230707,150900,313549340,4830,4830,4830,4830,0
20230707,150800,313549340,4830,4830,4830,4830,0
20230707,150700,313549340,4830,4830,4830,4830,410
20230707,150600,311569040,4830,4830,4830,4830,275
20230707,150500,310240790,4840,4840,4840,4840,51
20230707,150400,309993950,4870,4870,4870,4870,1
20230707,150300,309989080,4830,4850,4850,4830,411
20230707,150200,307997860,4875,4875,4875,4850,147
20230707,150100,307284360,4885,4885,4885,4885,204
20230707,150000,306287820,4885,4840,4885,4840,2001
20230707,145900,296519970,4830,4830,4830,4830,0
20230707,145800,296519970,4830,4830,4830,4830,0
20230707,145700,296519970,4830,4830,4830,4830,0
20230707,145600,296519970,4830,4825,4830,4825,53
20230707,145500,296263995,4825,4825,4825,4825,5
20230707,145400,296239870,4825,4825,4825,4825,0
20230707,145300,296239870,4825,4830,4830,4825,62
20230707,145200,295940435,4830,4830,4830,4830,4
20230707,145100,295921115,4830,4830,4830,4830,3
20230707,145000,295906625,4840,4840,4840,4840,0
20230707,144900,295906625,4840,4840,4840,4840,0
20230707,144800,295906625,4840,4840,4840,4840,0
20230707,144700,295906625,4840,4840,4840,4840,41
20230707,144600,295708185,4840,4840,4840,4840,0
20230707,144500,295708185,4840,4840,4840,4840,0
20230707,144400,295708185,4840,4840,4840,4840,1
20230707,144300,295703345,4830,4840,4840,4830,1028
20230707,144200,290736965,4855,4840,4855,4840,2
20230707,144100,290727270,4840,4840,4840,4840,2
20230707,144000,290717590,4840,4840,4840,4840,1
20230707,143900,290712750,4855,4855,4855,4840,3
20230707,143800,290698200,4840,4850,4850,4835,3804
20230707,143700,272277410,4850,4850,4850,4850,1
20230707,143600,272272560,4850,4850,4850,4850,1
20230707,143500,272267710,4850,4850,4850,4850,20
20230707,143400,272170710,4850,4850,4850,4850,12
20230707,143300,272112510,4850,4850,4850,4850,1
20230707,143200,272107660,4850,4850,4850,4850,406
20230707,143100,270138560,4850,4850,4850,4850,6
20230707,143000,270109460,4850,4850,4850,4850,13
20230707,142900,270046410,4845,4845,4845,4845,1
20230707,142800,270041565,4845,4845,4845,4845,162
20230707,142700,269256675,4845,4845,4845,4845,1
20230707,142600,269251830,4845,4845,4845,4845,5
20230707,142500,269227605,4845,4845,4845,4845,1
20230707,142400,269222760,4845,4845,4845,4845,515
20230707,142300,266727585,4845,4845,4845,4845,1
20230707,142200,266722740,4850,4850,4850,4850,221
20230707,142100,265650890,4850,4850,4850,4850,2
20230707,142000,265641190,4850,4850,4850,4850,1
20230707,141900,265636340,4850,4850,4850,4850,1
20230707,141800,265631490,4850,4850,4850,4850,1
20230707,141700,265626640,4850,4845,4850,4845,298
20230707,141600,264182810,4845,4845,4845,4845,1
20230707,141500,264177965,4845,4845,4845,4845,1
20230707,141400,264173120,4850,4850,4850,4850,208
20230707,141300,263164320,4850,4850,4850,4850,501
20230707,141200,260734470,4850,4850,4850,4850,1
20230707,141100,260729620,4850,4850,4850,4850,1
20230707,141000,260724770,4850,4850,4850,4850,315
20230707,140900,259197020,4850,4850,4850,4850,105
20230707,140800,258687770,4850,4855,4855,4850,757
20230707,140700,255015850,4855,4855,4855,4855,2
20230707,140600,255006140,4850,4850,4850,4850,1
20230707,140500,255001290,4850,4850,4850,4850,47
20230707,140400,254773340,4850,4850,4850,4850,2
20230707,140300,254763640,4850,4850,4850,4850,702
20230707,140200,251358940,4850,4860,4860,4850,410
20230707,140100,249368085,4860,4865,4870,4860,6
20230707,140000,249338890,4860,4860,4860,4860,2
20230707,135900,249329170,4860,4860,4860,4860,1
20230707,135800,249324310,4860,4860,4860,4860,1
20230707,135700,249319450,4860,4860,4860,4860,18
20230707,135600,249231970,4860,4860,4860,4860,1
20230707,135500,249227110,4860,4860,4860,4860,2
20230707,135400,249217390,4860,4870,4870,4860,2
20230707,135300,249207660,4860,4860,4860,4860,2
20230707,135200,249197940,4860,4860,4860,4860,1
20230707,135100,249193080,4860,4875,4875,4860,2
20230707,135000,249183345,4855,4865,4865,4855,1140
20230707,134900,243647130,4865,4865,4865,4865,1
20230707,134800,243642265,4875,4865,4875,4865,2
20230707,134700,243632525,4865,4865,4865,4865,1
20230707,134600,243627660,4865,4865,4865,4865,2
20230707,134500,243617930,4865,4865,4865,4865,1
20230707,134400,243613065,4865,4865,4865,4865,1
20230707,134300,243608200,4880,4865,4880,4865,5
20230707,134200,243583830,4865,4865,4865,4865,1
20230707,134100,243578965,4865,4865,4865,4865,1
20230707,134000,243574100,4865,4875,4875,4865,96
20230707,133900,243106120,4875,4880,4880,4875,2
20230707,133800,243096365,4875,4875,4875,4875,1
20230707,133700,243091490,4875,4875,4875,4875,7
20230707,133600,243057365,4880,4875,4880,4875,66
20230707,133500,242735340,4875,4875,4875,4875,1
20230707,133400,242730465,4875,4875,4875,4875,1
20230707,133300,242725590,4875,4875,4875,4875,6
20230707,133200,242696340,4865,4865,4865,4865,1
20230707,133100,242691475,4870,4870,4870,4870,1
20230707,133000,242686605,4870,4870,4870,4870,1
20230707,132900,242681735,4870,4870,4870,4870,2
20230707,132800,242671995,4875,4880,4880,4875,2
20230707,132700,242662240,4870,4870,4870,4870,1
20230707,132600,242657370,4870,4870,4870,4870,92
20230707,132500,242209330,4870,4885,4885,4870,1010
20230707,132400,237275495,4870,4870,4870,4870,1
20230707,132300,237270625,4870,4880,4880,4870,101
20230707,132200,236777755,4865,4875,4875,4865,233
20230707,132100,235644120,4865,4865,4865,4865,1
20230707,132000,235639255,4865,4865,4865,4865,1
20230707,131900,235634390,4865,4865,4865,4865,2
20230707,131800,235624660,4865,4865,4865,4865,1
20230707,131700,235619795,4865,4865,4865,4865,1
20230707,131600,235614930,4865,4865,4865,4865,2
20230707,131500,235605200,4865,4865,4865,4865,1
20230707,131400,235600335,4865,4865,4865,4865,1
20230707,131300,235595470,4865,4865,4865,4865,101
20230707,131200,235104105,4865,4865,4865,4865,161
20230707,131100,234320840,4865,4875,4875,4865,303
20230707,131000,232845475,4875,4875,4875,4875,103
20230707,130900,232343350,4875,4880,4880,4875,176
20230707,130800,231484480,4880,4885,4885,4880,446
20230707,130700,229305775,4880,4880,4885,4880,57
20230707,130600,229027340,4880,4880,4880,4880,17
20230707,130500,228944380,4885,4880,4885,4880,3
20230707,130400,228929735,4880,4880,4880,4880,1
20230707,130300,228924855,4880,4880,4880,4880,101
20230707,130200,228431975,4880,4890,4890,4880,3
20230707,130100,228417325,4880,4890,4890,4880,300
20230707,130000,226950335,4890,4880,4890,4880,1961
20230707,125900,217374435,4875,4875,4875,4875,15
20230707,125800,217301310,4875,4880,4880,4875,17
20230707,125700,217218385,4875,4880,4880,4875,106
20230707,125600,216701135,4875,4875,4875,4875,8
20230707,125500,216662135,4870,4870,4870,4870,2
20230707,125400,216652395,4870,4870,4870,4870,1
20230707,125300,216647525,4870,4870,4870,4870,1
20230707,125200,216642655,4870,4870,4870,4870,2
20230707,125100,216632915,4870,4870,4870,4870,4
20230707,125000,216613435,4865,4865,4865,4865,1
20230707,124900,216608570,4865,4865,4865,4865,1
20230707,124800,216603705,4865,4865,4865,4865,2
20230707,124700,216593975,4865,4865,4865,4865,1
20230707,124600,216589110,4865,4865,4865,4865,1
20230707,124500,216584245,4865,4880,4880,4865,211
20230707,124400,215554645,4875,4865,4875,4865,199
20230707,124300,214584570,4865,4865,4865,4865,5
20230707,124200,214560245,4865,4865,4865,4865,125
20230707,124100,213952120,4865,4865,4865,4865,6
20230707,124000,213922930,4865,4865,4865,4865,1
20230707,123900,213918065,4865,4865,4865,4865,1
20230707,123800,213913200,4865,4865,4865,4865,2
20230707,123700,213903470,4865,4865,4865,4865,1
20230707,123600,213898605,4865,4870,4870,4865,6
20230707,123500,213869410,4865,4865,4865,4865,21
20230707,123400,213767245,4865,4870,4870,4865,28
20230707,123300,213630895,4870,4875,4875,4870,102
20230707,123200,213133655,4875,4870,4875,4870,104
20230707,123100,212626660,4870,4870,4870,4870,6
20230707,123000,212597440,4865,4865,4865,4865,6
20230707,122900,212568250,4865,4865,4865,4865,1
20230707,122800,212563385,4865,4865,4865,4865,2
20230707,122700,212553655,4865,4870,4870,4865,37
20230707,122600,212373630,4865,4865,4865,4865,1
20230707,122500,212368765,4880,4865,4880,4865,412
20230707,122400,210359345,4865,4865,4865,4865,2
20230707,122300,210349615,4865,4870,4870,4865,1001
20230707,122200,205474755,4865,4865,4870,4865,3
20230707,122100,205460155,4865,4865,4865,4865,2
20230707,122000,205450425,4865,4875,4875,4865,11
20230707,121900,205396810,4865,4865,4865,4865,1
20230707,121800,205391945,4865,4865,4865,4865,1
20230707,121700,205387080,4865,4870,4870,4865,17
20230707,121600,205304300,4865,4870,4870,4865,16
20230707,121500,205226385,4865,4865,4865,4865,1
20230707,121400,205221520,4865,4865,4865,4865,2
20230707,121300,205211790,4865,4865,4865,4865,278
20230707,121200,203859320,4850,4850,4850,4850,1
20230707,121100,203854470,4850,4850,4850,4850,1
20230707,121000,203849620,4850,4850,4850,4850,48
20230707,120900,203616820,4850,4850,4850,4850,1
20230707,120800,203611970,4850,4850,4850,4850,1
20230707,120700,203607120,4850,4860,4860,4850,39
20230707,120600,203417860,4860,4860,4860,4860,101
20230707,120500,202927000,4860,4860,4860,4850,34
20230707,120400,202761770,4850,4850,4850,4850,68
20230707,120300,202431970,4845,4845,4845,4845,201
20230707,120200,201458125,4845,4845,4845,4845,1
20230707,120100,201453280,4845,4845,4845,4845,1
20230707,120000,201448435,4845,4845,4845,4845,2
20230707,115900,201438745,4845,4845,4845,4845,1
20230707,115800,201433900,4845,4845,4845,4845,1
20230707,115700,201429055,4845,4845,4845,4845,2
20230707,115600,201419365,4845,4845,4845,4845,4
20230707,115500,201399985,4845,4845,4845,4845,271
20230707,115400,200086990,4840,4840,4840,4840,1
20230707,115300,200082150,4840,4840,4840,4840,2
20230707,115200,200072470,4840,4840,4840,4840,301
20230707,115100,198615630,4845,4840,4845,4840,162
20230707,115000,197830760,4840,4845,4845,4840,32
20230707,114900,197675730,4845,4845,4845,4840,110
20230707,114800,197142785,4840,4840,4840,4840,50
20230707,114700,196900785,4835,4835,4835,4835,0
20230707,114600,196900785,4835,4835,4835,4835,5
20230707,114500,196876610,4835,4835,4835,4835,0
20230707,114400,196876610,4835,4835,4835,4835,16
20230707,114300,196799250,4830,4830,4830,4830,4
20230707,114200,196779930,4820,4820,4820,4820,0
20230707,114100,196779930,4820,4820,4820,4820,0
20230707,114000,196779930,4820,4820,4820,4820,38
20230707,113900,196596770,4815,4815,4815,4815,0
20230707,113800,196596770,4815,4815,4815,4815,1
20230707,113700,196591955,4815,4815,4815,4815,0
20230707,113600,196591955,4815,4825,4825,4815,15
20230707,113500,196519625,4830,4830,4830,4830,0
20230707,113400,196519625,4830,4830,4830,4830,4
20230707,113300,196500305,4815,4815,4815,4815,0
20230707,113200,196500305,4815,4815,4815,4815,0
20230707,113100,196500305,4815,4815,4815,4815,0
20230707,113000,196500305,4815,4815,4815,4815,0
20230707,112900,196500305,4815,4815,4815,4815,0
20230707,112800,196500305,4815,4815,4815,4815,18
20230707,112700,196413635,4830,4830,4830,4830,0
20230707,112600,196413635,4830,4830,4830,4830,0
20230707,112500,196413635,4830,4830,4830,4830,158
20230707,112400,195650495,4810,4810,4810,4810,0
20230707,112300,195650495,4810,4810,4810,4810,0
20230707,112200,195650495,4810,4810,4810,4810,0
20230707,112100,195650495,4810,4810,4810,4810,0
20230707,112000,195650495,4810,4810,4810,4810,0
20230707,111900,195650495,4810,4810,4810,4810,0
20230707,111800,195650495,4810,4810,4810,4810,100
20230707,111700,195169495,4810,4815,4815,4810,655
20230707,111600,192018620,4820,4820,4820,4820,424
20230707,111500,189974940,4820,4820,4820,4820,0
20230707,111400,189974940,4820,4820,4820,4820,0
20230707,111300,189974940,4820,4820,4820,4820,1
20230707,111200,189970120,4820,4820,4820,4820,596
20230707,111100,187097400,4820,4820,4820,4820,279
20230707,111000,185752620,4820,4835,4835,4820,762
20230707,110900,182076515,4840,4840,4840,4840,262
20230707,110800,180808435,4845,4845,4845,4845,0
20230707,110700,180808435,4845,4845,4845,4845,0
20230707,110600,180808435,4845,4840,4850,4840,13
20230707,110500,180745440,4840,4840,4840,4840,210
20230707,110400,179729040,4850,4845,4850,4845,33
20230707,110300,179569030,4850,4840,4850,4840,4
20230707,110200,179549640,4855,4840,4855,4840,5
20230707,110100,179525395,4855,4860,4860,4855,58
20230707,110000,179243540,4865,4865,4865,4840,4
20230707,105900,179224105,4865,4850,4865,4840,209
20230707,105800,178210390,4850,4850,4850,4850,7
20230707,105700,178176440,4865,4850,4865,4850,3
20230707,105600,178161860,4865,4850,4865,4850,3
20230707,105500,178147280,4865,4865,4865,4850,10
20230707,105400,178098660,4840,4840,4840,4830,802
20230707,105300,174222490,4840,4840,4840,4840,1
20230707,105200,174217650,4860,4850,4860,4850,4
20230707,105100,174198235,4865,4860,4865,4840,9
20230707,105000,174154490,4865,4865,4865,4840,12
20230707,104900,174096145,4860,4840,4860,4840,1497
20230707,104800,166820745,4860,4840,4860,4840,4
20230707,104700,166801345,4860,4860,4860,4840,38
20230707,104600,166616780,4860,4830,4860,4830,31
20230707,104500,166466440,4835,4835,4835,4830,3490
20230707,104400,149592345,4835,4835,4835,4835,0
20230707,104300,149592345,4835,4835,4835,4835,0
20230707,104200,149592345,4835,4835,4835,4835,0
20230707,104100,149592345,4835,4840,4860,4835,128
20230707,104000,148972830,4840,4840,4840,4840,59
20230707,103900,148687270,4835,4835,4835,4835,0
20230707,103800,148687270,4835,4835,4835,4835,0
20230707,103700,148687270,4835,4835,4835,4835,4
20230707,103600,148667930,4835,4835,4835,4835,4
20230707,103500,148648590,4835,4835,4835,4835,0
20230707,103400,148648590,4835,4840,4840,4835,2
20230707,103300,148638915,4840,4840,4840,4840,111
20230707,103200,148101675,4840,4840,4840,4840,1
20230707,103100,148096835,4840,4840,4840,4840,2
20230707,103000,148087155,4840,4840,4840,4840,2
20230707,102900,148077475,4840,4840,4840,4840,1
20230707,102800,148072635,4840,4835,4855,4835,33
20230707,102700,147912900,4835,4835,4835,4835,101
20230707,102600,147424565,4835,4860,4860,4835,473
20230707,102500,145130590,4860,4840,4860,4840,2017
20230707,102400,135367880,4840,4840,4840,4840,1
20230707,102300,135363040,4840,4840,4840,4840,0
20230707,102200,135363040,4840,4840,4840,4840,0
20230707,102100,135363040,4840,4840,4840,4840,0
20230707,102000,135363040,4840,4840,4840,4840,0
20230707,101900,135363040,4840,4840,4840,4840,0
20230707,101800,135363040,4840,4840,4840,4840,233
20230707,101700,134235320,4840,4855,4855,4840,7
20230707,101600,134201365,4840,4840,4845,4840,1447
20230707,101500,127190780,4840,4840,4840,4840,0
20230707,101400,127190780,4840,4840,4840,4840,0
20230707,101300,127190780,4840,4840,4840,4840,0
20230707,101200,127190780,4840,4835,4840,4835,253
20230707,101100,125967500,4825,4825,4825,4825,41
20230707,101000,125769675,4835,4835,4835,4835,0
20230707,100900,125769675,4835,4835,4835,4835,0
20230707,100800,125769675,4835,4830,4835,4825,321
20230707,100700,124220690,4830,4830,4830,4830,0
20230707,100600,124220690,4830,4830,4830,4830,3
20230707,100500,124206200,4825,4825,4825,4825,0
20230707,100400,124206200,4825,4825,4825,4825,234
20230707,100300,123077150,4825,4825,4825,4825,39
20230707,100200,122888975,4825,4825,4825,4825,0
20230707,100100,122888975,4825,4825,4825,4825,3
20230707,100000,122874500,4830,4830,4830,4830,15
20230707,095900,122802050,4840,4840,4840,4840,7
20230707,095800,122768170,4830,4830,4830,4830,0
20230707,095700,122768170,4830,4830,4830,4830,35
20230707,095600,122599120,4830,4830,4830,4825,118
20230707,095500,122029195,4830,4830,4830,4830,10
20230707,095400,121980895,4830,4830,4830,4830,1
20230707,095300,121976065,4830,4830,4830,4830,1
20230707,095200,121971235,4825,4825,4825,4825,0
20230707,095100,121971235,4825,4825,4825,4825,4
20230707,095000,121951935,4830,4830,4830,4830,0
20230707,094900,121951935,4830,4830,4830,4830,270
20230707,094800,120647835,4830,4830,4830,4830,9
20230707,094700,120604365,4840,4845,4845,4840,668
20230707,094600,117367940,4845,4845,4845,4845,6
20230707,094500,117338870,4845,4845,4845,4845,1
20230707,094400,117334025,4845,4845,4845,4845,1
20230707,094300,117329180,4845,4855,4855,4845,217
20230707,094200,116275665,4850,4850,4850,4845,156
20230707,094100,115519070,4845,4845,4845,4845,1
20230707,094000,115514225,4845,4845,4845,4845,2
20230707,093900,115504535,4845,4845,4845,4845,1
20230707,093800,115499690,4845,4845,4845,4845,2
20230707,093700,115490000,4845,4845,4845,4845,141
20230707,093600,114806855,4845,4845,4845,4845,2
20230707,093500,114797165,4850,4850,4850,4850,296
20230707,093400,113361565,4850,4845,4850,4845,112
20230707,093300,112818405,4845,4850,4850,4845,129
20230707,093200,112193395,4845,4845,4845,4845,5
20230707,093100,112169170,4845,4845,4845,4845,1
20230707,093000,112164325,4845,4850,4850,4845,274
20230707,092900,110836780,4845,4860,4860,4845,105
20230707,092800,110327885,4860,4860,4860,4860,19
20230707,092700,110235545,4860,4845,4860,4845,31
20230707,092600,110084900,4845,4850,4850,4845,2
20230707,092500,110075205,4850,4840,4850,4840,356
20230707,092400,108349855,4840,4850,4850,4840,479
20230707,092300,106030895,4840,4840,4840,4840,1662
20230707,092200,97986815,4840,4860,4860,4840,1505
20230707,092100,90690345,4860,4865,4865,4850,1253
20230707,092000,84602885,4865,4870,4875,4865,5
20230707,091900,84578535,4865,4875,4875,4850,54
20230707,091800,84316295,4880,4875,4880,4875,5
20230707,091700,84291915,4880,4880,4880,4855,3
20230707,091600,84277300,4855,4860,4860,4855,453
20230707,091500,82077575,4880,4870,4880,4860,635
20230707,091400,78984585,4875,4870,4875,4870,51
20230707,091300,78736210,4855,4855,4855,4855,1
20230707,091200,78731355,4850,4855,4870,4850,9
20230707,091100,78687660,4850,4885,4885,4850,970
20230707,091000,73973910,4890,4860,4890,4850,990
20230707,090900,69159175,4860,4820,4860,4820,7781
20230707,090800,31510495,4820,4820,4820,4820,412
20230707,090700,29524655,4820,4820,4820,4820,31
20230707,090600,29375235,4820,4805,4820,4805,370
20230707,090500,27595720,4805,4805,4805,4805,266
20230707,090400,26317590,4805,4790,4805,4790,322
20230707,090300,24774865,4790,4790,4790,4790,1
20230707,090200,24770075,4770,4770,4770,4770,211
20230707,090100,23763605,4770,4790,4810,4770,457
20230707,090000,21582810,4810,4755,4810,4755,4509