KissMeData/331920/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204200,512609375,4905,4905,4905,4905,539
20230704,204100,512609375,4905,4905,4905,4905,0
20230704,204000,512609375,4905,4905,4905,4905,0
20230704,203900,512609375,4905,4905,4905,4905,0
20230704,203800,512609375,4905,4905,4905,4905,0
20230704,203700,512609375,4905,4905,4905,4905,0
20230704,203600,512609375,4905,4905,4905,4905,0
20230704,203500,512609375,4905,4905,4905,4905,0
20230704,203400,512609375,4905,4905,4905,4905,0
20230704,203300,512609375,4905,4905,4905,4905,0
20230704,203200,512609375,4905,4905,4905,4905,0
20230704,203100,512609375,4905,4905,4905,4905,0
20230704,203000,512609375,4905,4905,4905,4905,0
20230704,202900,512609375,4905,4905,4905,4905,0
20230704,202800,512609375,4905,4905,4905,4905,0
20230704,202700,512609375,4905,4905,4905,4905,0
20230704,202600,512609375,4905,4905,4905,4905,0
20230704,202500,512609375,4905,4905,4905,4905,0
20230704,202400,512609375,4905,4905,4905,4905,0
20230704,202300,512609375,4905,4905,4905,4905,0
20230704,202200,512609375,4905,4905,4905,4905,0
20230704,202100,512609375,4905,4905,4905,4905,0
20230704,202000,512609375,4905,4905,4905,4905,0
20230704,201900,512609375,4905,4905,4905,4905,0
20230704,201800,512609375,4905,4905,4905,4905,0
20230704,201700,512609375,4905,4905,4905,4905,0
20230704,201600,512609375,4905,4905,4905,4905,0
20230704,201500,512609375,4905,4905,4905,4905,0
20230704,201400,512609375,4905,4905,4905,4905,0
20230704,201300,512609375,4905,4905,4905,4905,0
20230704,201200,512609375,4905,4905,4905,4905,539
20230704,201100,512609375,4905,4905,4905,4905,0
20230704,201000,512609375,4905,4905,4905,4905,0
20230704,200900,512609375,4905,4905,4905,4905,0
20230704,200800,512609375,4905,4905,4905,4905,0
20230704,200700,512609375,4905,4905,4905,4905,0
20230704,200600,512609375,4905,4905,4905,4905,0
20230704,200500,512609375,4905,4905,4905,4905,0
20230704,200400,512609375,4905,4905,4905,4905,0
20230704,200300,512609375,4905,4905,4905,4905,0
20230704,200200,512609375,4905,4905,4905,4905,0
20230704,200100,512609375,4905,4905,4905,4905,0
20230704,200000,512609375,4905,4905,4905,4905,0
20230704,195900,512609375,4905,4905,4905,4905,0
20230704,195800,512609375,4905,4905,4905,4905,0
20230704,195700,512609375,4905,4905,4905,4905,0
20230704,195600,512609375,4905,4905,4905,4905,0
20230704,195500,512609375,4905,4905,4905,4905,0
20230704,195400,512609375,4905,4905,4905,4905,0
20230704,195300,512609375,4905,4905,4905,4905,0
20230704,195200,512609375,4905,4905,4905,4905,0
20230704,195100,512609375,4905,4905,4905,4905,0
20230704,195000,512609375,4905,4905,4905,4905,0
20230704,194900,512609375,4905,4905,4905,4905,0
20230704,194800,512609375,4905,4905,4905,4905,0
20230704,194700,512609375,4905,4905,4905,4905,0
20230704,194600,512609375,4905,4905,4905,4905,0
20230704,194500,512609375,4905,4905,4905,4905,0
20230704,194400,512609375,4905,4905,4905,4905,0
20230704,194300,512609375,4905,4905,4905,4905,0
20230704,194200,512609375,4905,4905,4905,4905,539
20230704,194100,512609375,4905,4905,4905,4905,0
20230704,194000,512609375,4905,4905,4905,4905,0
20230704,193900,512609375,4905,4905,4905,4905,0
20230704,193800,512609375,4905,4905,4905,4905,0
20230704,193700,512609375,4905,4905,4905,4905,0
20230704,193600,512609375,4905,4905,4905,4905,0
20230704,193500,512609375,4905,4905,4905,4905,0
20230704,193400,512609375,4905,4905,4905,4905,0
20230704,193300,512609375,4905,4905,4905,4905,0
20230704,193200,512609375,4905,4905,4905,4905,0
20230704,193100,512609375,4905,4905,4905,4905,0
20230704,193000,512609375,4905,4905,4905,4905,0
20230704,192900,512609375,4905,4905,4905,4905,0
20230704,192800,512609375,4905,4905,4905,4905,0
20230704,192700,512609375,4905,4905,4905,4905,0
20230704,192600,512609375,4905,4905,4905,4905,0
20230704,192500,512609375,4905,4905,4905,4905,0
20230704,192400,512609375,4905,4905,4905,4905,0
20230704,192300,512609375,4905,4905,4905,4905,0
20230704,192200,512609375,4905,4905,4905,4905,0
20230704,192100,512609375,4905,4905,4905,4905,0
20230704,192000,512609375,4905,4905,4905,4905,0
20230704,191900,512609375,4905,4905,4905,4905,0
20230704,191800,512609375,4905,4905,4905,4905,0
20230704,191700,512609375,4905,4905,4905,4905,0
20230704,191600,512609375,4905,4905,4905,4905,0
20230704,191500,512609375,4905,4905,4905,4905,0
20230704,191400,512609375,4905,4905,4905,4905,0
20230704,191300,512609375,4905,4905,4905,4905,0
20230704,191200,512609375,4905,4905,4905,4905,539
20230704,191100,512609375,4905,4905,4905,4905,0
20230704,191000,512609375,4905,4905,4905,4905,0
20230704,190900,512609375,4905,4905,4905,4905,0
20230704,190800,512609375,4905,4905,4905,4905,0
20230704,190700,512609375,4905,4905,4905,4905,0
20230704,190600,512609375,4905,4905,4905,4905,0
20230704,190500,512609375,4905,4905,4905,4905,0
20230704,190400,512609375,4905,4905,4905,4905,0
20230704,190300,512609375,4905,4905,4905,4905,0
20230704,190200,512609375,4905,4905,4905,4905,0
20230704,190100,512609375,4905,4905,4905,4905,0
20230704,190000,512609375,4905,4905,4905,4905,0
20230704,185900,512609375,4905,4905,4905,4905,0
20230704,185800,512609375,4905,4905,4905,4905,0
20230704,185700,512609375,4905,4905,4905,4905,0
20230704,185600,512609375,4905,4905,4905,4905,0
20230704,185500,512609375,4905,4905,4905,4905,0
20230704,185400,512609375,4905,4905,4905,4905,0
20230704,185300,512609375,4905,4905,4905,4905,0
20230704,185200,512609375,4905,4905,4905,4905,0
20230704,185100,512609375,4905,4905,4905,4905,0
20230704,185000,512609375,4905,4905,4905,4905,0
20230704,184900,512609375,4905,4905,4905,4905,0
20230704,184800,512609375,4905,4905,4905,4905,0
20230704,184700,512609375,4905,4905,4905,4905,0
20230704,184600,512609375,4905,4905,4905,4905,0
20230704,184500,512609375,4905,4905,4905,4905,0
20230704,184400,512609375,4905,4905,4905,4905,0
20230704,184300,512609375,4905,4905,4905,4905,0
20230704,184200,512609375,4905,4905,4905,4905,539
20230704,184100,512609375,4905,4905,4905,4905,0
20230704,184000,512609375,4905,4905,4905,4905,0
20230704,183900,512609375,4905,4905,4905,4905,0
20230704,183800,512609375,4905,4905,4905,4905,0
20230704,183700,512609375,4905,4905,4905,4905,0
20230704,183600,512609375,4905,4905,4905,4905,0
20230704,183500,512609375,4905,4905,4905,4905,0
20230704,183400,512609375,4905,4905,4905,4905,0
20230704,183300,512609375,4905,4905,4905,4905,0
20230704,183200,512609375,4905,4905,4905,4905,0
20230704,183100,512609375,4905,4905,4905,4905,0
20230704,183000,512609375,4905,4905,4905,4905,0
20230704,182900,512609375,4905,4905,4905,4905,0
20230704,182800,512609375,4905,4905,4905,4905,0
20230704,182700,512609375,4905,4905,4905,4905,0
20230704,182600,512609375,4905,4905,4905,4905,0
20230704,182500,512609375,4905,4905,4905,4905,0
20230704,182400,512609375,4905,4905,4905,4905,0
20230704,182300,512609375,4905,4905,4905,4905,0
20230704,182200,512609375,4905,4905,4905,4905,0
20230704,182100,512609375,4905,4905,4905,4905,0
20230704,182000,512609375,4905,4905,4905,4905,0
20230704,181900,512609375,4905,4905,4905,4905,0
20230704,181800,512609375,4905,4905,4905,4905,0
20230704,181700,512609375,4905,4905,4905,4905,0
20230704,181600,512609375,4905,4905,4905,4905,0
20230704,181500,512609375,4905,4905,4905,4905,0
20230704,181400,512609375,4905,4905,4905,4905,0
20230704,181300,512609375,4905,4905,4905,4905,0
20230704,181200,512609375,4905,4905,4905,4905,539
20230704,181100,512609375,4905,4905,4905,4905,0
20230704,181000,512609375,4905,4905,4905,4905,0
20230704,180900,512609375,4905,4905,4905,4905,0
20230704,180800,512609375,4905,4905,4905,4905,0
20230704,180700,512609375,4905,4905,4905,4905,0
20230704,180600,512609375,4905,4905,4905,4905,0
20230704,180500,512609375,4905,4905,4905,4905,0
20230704,180400,512609375,4905,4905,4905,4905,0
20230704,180300,512609375,4905,4905,4905,4905,0
20230704,180200,512609375,4905,4905,4905,4905,0
20230704,180100,512609375,4905,4905,4905,4905,0
20230704,180000,512609375,4905,4905,4905,4905,0
20230704,175900,512609375,4905,4905,4905,4905,0
20230704,175800,512609375,4905,4905,4905,4905,0
20230704,175700,512609375,4905,4905,4905,4905,0
20230704,175600,512609375,4905,4905,4905,4905,0
20230704,175500,512609375,4905,4905,4905,4905,0
20230704,175400,512609375,4905,4905,4905,4905,0
20230704,175300,512609375,4905,4905,4905,4905,0
20230704,175200,512609375,4905,4905,4905,4905,0
20230704,175100,512609375,4905,4905,4905,4905,0
20230704,175000,512609375,4905,4905,4905,4905,0
20230704,174900,512609375,4905,4905,4905,4905,0
20230704,174800,512609375,4905,4905,4905,4905,0
20230704,174700,512609375,4905,4905,4905,4905,0
20230704,174600,512609375,4905,4905,4905,4905,0
20230704,174500,512609375,4905,4905,4905,4905,0
20230704,174400,512609375,4905,4905,4905,4905,0
20230704,174300,512609375,4905,4905,4905,4905,0
20230704,174200,512609375,4905,4905,4905,4905,539
20230704,174100,512609375,4905,4905,4905,4905,0
20230704,174000,512609375,4905,4905,4905,4905,0
20230704,173900,512609375,4905,4905,4905,4905,0
20230704,173800,512609375,4905,4905,4905,4905,0
20230704,173700,512609375,4905,4905,4905,4905,0
20230704,173600,512609375,4905,4905,4905,4905,0
20230704,173500,512609375,4905,4905,4905,4905,0
20230704,173400,512609375,4905,4905,4905,4905,0
20230704,173300,512609375,4905,4905,4905,4905,0
20230704,173200,512609375,4905,4905,4905,4905,0
20230704,173100,512609375,4905,4905,4905,4905,0
20230704,173000,512609375,4905,4905,4905,4905,0
20230704,172900,512609375,4905,4905,4905,4905,0
20230704,172800,512609375,4905,4905,4905,4905,0
20230704,172700,512609375,4905,4905,4905,4905,0
20230704,172600,512609375,4905,4905,4905,4905,0
20230704,172500,512609375,4905,4905,4905,4905,0
20230704,172400,512609375,4905,4905,4905,4905,0
20230704,172300,512609375,4905,4905,4905,4905,0
20230704,172200,512609375,4905,4905,4905,4905,0
20230704,172100,512609375,4905,4905,4905,4905,0
20230704,172000,512609375,4905,4905,4905,4905,0
20230704,171900,512609375,4905,4905,4905,4905,0
20230704,171800,512609375,4905,4905,4905,4905,0
20230704,171700,512609375,4905,4905,4905,4905,0
20230704,171600,512609375,4905,4905,4905,4905,0
20230704,171500,512609375,4905,4905,4905,4905,0
20230704,171400,512609375,4905,4905,4905,4905,0
20230704,171300,512609375,4905,4905,4905,4905,0
20230704,171200,512609375,4905,4905,4905,4905,539
20230704,171100,512609375,4905,4905,4905,4905,0
20230704,171000,512609375,4905,4905,4905,4905,0
20230704,170900,512609375,4905,4905,4905,4905,0
20230704,170800,512609375,4905,4905,4905,4905,0
20230704,170700,512609375,4905,4905,4905,4905,0
20230704,170600,512609375,4905,4905,4905,4905,0
20230704,170500,512609375,4905,4905,4905,4905,0
20230704,170400,512609375,4905,4905,4905,4905,0
20230704,170300,512609375,4905,4905,4905,4905,0
20230704,170200,512609375,4905,4905,4905,4905,0
20230704,170100,512609375,4905,4905,4905,4905,0
20230704,170000,512609375,4905,4905,4905,4905,0
20230704,165900,512609375,4905,4905,4905,4905,0
20230704,165800,512609375,4905,4905,4905,4905,0
20230704,165700,512609375,4905,4905,4905,4905,0
20230704,165600,512609375,4905,4905,4905,4905,0
20230704,165500,512609375,4905,4905,4905,4905,0
20230704,165400,512609375,4905,4905,4905,4905,0
20230704,165300,512609375,4905,4905,4905,4905,0
20230704,165200,512609375,4905,4905,4905,4905,0
20230704,165100,512609375,4905,4905,4905,4905,0
20230704,165000,512609375,4905,4905,4905,4905,0
20230704,164900,512609375,4905,4905,4905,4905,0
20230704,164800,512609375,4905,4905,4905,4905,0
20230704,164700,512609375,4905,4905,4905,4905,0
20230704,164600,512609375,4905,4905,4905,4905,0
20230704,164500,512609375,4905,4905,4905,4905,0
20230704,164400,512609375,4905,4905,4905,4905,0
20230704,164300,512609375,4905,4905,4905,4905,0
20230704,164200,512609375,4905,4905,4905,4905,539
20230704,164100,512609375,4905,4905,4905,4905,0
20230704,164000,512609375,4905,4905,4905,4905,0
20230704,163900,512609375,4905,4905,4905,4905,0
20230704,163800,512609375,4905,4905,4905,4905,0
20230704,163700,512609375,4905,4905,4905,4905,0
20230704,163600,512609375,4905,4905,4905,4905,0
20230704,163500,512609375,4905,4905,4905,4905,0
20230704,163400,512609375,4905,4905,4905,4905,0
20230704,163300,512609375,4905,4905,4905,4905,0
20230704,163200,512609375,4905,4905,4905,4905,0
20230704,163100,512609375,4905,4905,4905,4905,0
20230704,163000,512609375,4905,4905,4905,4905,0
20230704,162900,512609375,4905,4905,4905,4905,0
20230704,162800,512609375,4905,4905,4905,4905,0
20230704,162700,512609375,4905,4905,4905,4905,0
20230704,162600,512609375,4905,4905,4905,4905,0
20230704,162500,512609375,4905,4905,4905,4905,0
20230704,162400,512609375,4905,4905,4905,4905,0
20230704,162300,512609375,4905,4905,4905,4905,0
20230704,162200,512609375,4905,4905,4905,4905,0
20230704,162100,512609375,4905,4905,4905,4905,0
20230704,162000,512609375,4905,4905,4905,4905,0
20230704,161900,512609375,4905,4905,4905,4905,0
20230704,161800,512609375,4905,4905,4905,4905,0
20230704,161700,512609375,4905,4905,4905,4905,0
20230704,161600,512609375,4905,4905,4905,4905,0
20230704,161500,512609375,4905,4905,4905,4905,0
20230704,161400,512609375,4905,4905,4905,4905,0
20230704,161300,512609375,4905,4905,4905,4905,0
20230704,161200,512609375,4905,4905,4905,4905,539
20230704,161100,512609375,4905,4905,4905,4905,0
20230704,161000,512609375,4905,4905,4905,4905,0
20230704,160900,512609375,4905,4905,4905,4905,0
20230704,160800,512609375,4905,4905,4905,4905,0
20230704,160700,512609375,4905,4905,4905,4905,0
20230704,160600,512609375,4905,4905,4905,4905,0
20230704,160500,512609375,4905,4905,4905,4905,0
20230704,160400,512609375,4905,4905,4905,4905,0
20230704,160300,512609375,4905,4905,4905,4905,0
20230704,160200,512609375,4905,4905,4905,4905,0
20230704,160100,512609375,4905,4905,4905,4905,0
20230704,160000,512609375,4905,4905,4905,4905,0
20230704,155900,512609375,4905,4905,4905,4905,0
20230704,155800,512609375,4905,4905,4905,4905,0
20230704,155700,512609375,4905,4905,4905,4905,0
20230704,155600,512609375,4905,4905,4905,4905,0
20230704,155500,512609375,4905,4905,4905,4905,0
20230704,155400,512609375,4905,4905,4905,4905,0
20230704,155300,512609375,4905,4905,4905,4905,0
20230704,155200,512609375,4905,4905,4905,4905,0
20230704,155100,512609375,4905,4905,4905,4905,0
20230704,155000,512609375,4905,4905,4905,4905,0
20230704,154900,512609375,4905,4905,4905,4905,0
20230704,154800,512609375,4905,4905,4905,4905,0
20230704,154700,512609375,4905,4905,4905,4905,0
20230704,154600,512609375,4905,4905,4905,4905,0
20230704,154500,512609375,4905,4905,4905,4905,0
20230704,154400,512609375,4905,4905,4905,4905,0
20230704,154300,512609375,4905,4905,4905,4905,0
20230704,154200,512609375,4905,4905,4905,4905,539
20230704,154100,512609375,4905,4905,4905,4905,0
20230704,154000,512609375,4905,4905,4905,4905,0
20230704,153900,512609375,4905,4905,4905,4905,0
20230704,153800,512609375,4905,4905,4905,4905,0
20230704,153700,512609375,4905,4905,4905,4905,0
20230704,153600,512609375,4905,4905,4905,4905,0
20230704,153500,512609375,4905,4905,4905,4905,0
20230704,153400,512609375,4905,4905,4905,4905,0
20230704,153300,512609375,4905,4905,4905,4905,0
20230704,153200,512609375,4905,4905,4905,4905,0
20230704,153100,512609375,4905,4905,4905,4905,0
20230704,153000,512609375,4905,4905,4905,4905,539
20230704,152900,509965580,4895,4895,4895,4895,0
20230704,152800,509965580,4895,4895,4895,4895,0
20230704,152700,509965580,4895,4895,4895,4895,0
20230704,152600,509965580,4895,4895,4895,4895,0
20230704,152500,509965580,4895,4895,4895,4895,0
20230704,152400,509965580,4895,4895,4895,4895,0
20230704,152300,509965580,4895,4895,4895,4895,0
20230704,152200,509965580,4895,4895,4895,4895,0
20230704,152100,509965580,4895,4895,4895,4895,0
20230704,152000,509965580,4895,4895,4895,4895,0
20230704,151900,509965580,4895,4895,4900,4850,916
20230704,151800,505518940,4895,4860,4895,4850,1558
20230704,151700,497958155,4890,4880,4890,4880,2
20230704,151600,497948385,4900,4880,4900,4880,198
20230704,151500,496982125,4900,4865,4900,4865,929
20230704,151400,492455860,4870,4870,4870,4855,2238
20230704,151300,481579170,4875,4875,4875,4875,69
20230704,151200,481242795,4900,4900,4900,4900,0
20230704,151100,481242795,4900,4900,4900,4875,2969
20230704,151000,466768870,4900,4880,4900,4880,1501
20230704,150900,459443970,4900,4890,4900,4880,1046
20230704,150800,454334950,4905,4885,4905,4885,21
20230704,150700,454232345,4905,4905,4905,4905,0
20230704,150600,454232345,4905,4905,4905,4905,0
20230704,150500,454232345,4905,4895,4905,4895,310
20230704,150400,452713095,4905,4895,4905,4885,644
20230704,150300,449565520,4905,4900,4905,4900,111
20230704,150200,449021615,4910,4905,4910,4905,6
20230704,150100,448992180,4910,4910,4910,4910,1
20230704,150000,448987270,4905,4910,4910,4905,126
20230704,145900,448369190,4915,4915,4915,4905,17
20230704,145800,448285675,4915,4915,4915,4915,0
20230704,145700,448285675,4915,4915,4915,4915,0
20230704,145600,448285675,4915,4915,4915,4915,2
20230704,145500,448275845,4915,4915,4915,4905,8
20230704,145400,448236585,4905,4905,4915,4905,215
20230704,145300,447182000,4905,4910,4915,4905,100
20230704,145200,446691305,4910,4910,4910,4910,0
20230704,145100,446691305,4910,4910,4910,4910,1
20230704,145000,446686395,4900,4900,4910,4900,36
20230704,144900,446509985,4915,4915,4915,4915,3
20230704,144800,446495240,4915,4915,4915,4915,0
20230704,144700,446495240,4915,4915,4915,4915,0
20230704,144600,446495240,4915,4910,4915,4900,34
20230704,144500,446328400,4910,4910,4910,4910,81
20230704,144400,445930690,4920,4920,4920,4910,84
20230704,144300,445517530,4920,4925,4925,4915,18
20230704,144200,445429045,4915,4930,4930,4915,114
20230704,144100,444868720,4915,4920,4935,4915,28
20230704,144000,444731030,4940,4940,4940,4940,5
20230704,143900,444706330,4940,4945,4945,4940,21
20230704,143800,444602585,4945,4940,4945,4940,5
20230704,143700,444577865,4920,4895,4920,4895,50
20230704,143600,444332130,4910,4910,4910,4910,81
20230704,143500,443934420,4910,4910,4910,4910,100
20230704,143400,443443420,4895,4895,4895,4895,0
20230704,143300,443443420,4895,4895,4895,4895,0
20230704,143200,443443420,4895,4895,4895,4895,1
20230704,143100,443438525,4910,4910,4910,4910,1
20230704,143000,443433615,4895,4895,4895,4895,0
20230704,142900,443433615,4895,4895,4895,4895,0
20230704,142800,443433615,4895,4895,4895,4895,1
20230704,142700,443428720,4895,4895,4895,4895,2
20230704,142600,443418930,4895,4905,4905,4895,90
20230704,142500,442978230,4915,4915,4915,4915,1
20230704,142400,442973315,4915,4915,4915,4915,17
20230704,142300,442889760,4915,4915,4915,4905,40
20230704,142200,442693170,4915,4910,4915,4910,34
20230704,142100,442526110,4910,4910,4910,4910,100
20230704,142000,442035110,4915,4915,4915,4915,0
20230704,141900,442035110,4915,4915,4915,4915,0
20230704,141800,442035110,4915,4915,4915,4910,66
20230704,141700,441710725,4915,4915,4915,4915,20
20230704,141600,441612425,4905,4905,4905,4905,91
20230704,141500,441166070,4895,4895,4895,4895,6
20230704,141400,441136700,4905,4895,4905,4895,2
20230704,141300,441126900,4915,4915,4915,4915,0
20230704,141200,441126900,4915,4915,4915,4915,0
20230704,141100,441126900,4915,4915,4915,4915,0
20230704,141000,441126900,4915,4915,4915,4915,0
20230704,140900,441126900,4915,4890,4915,4890,2
20230704,140800,441117095,4915,4915,4915,4915,0
20230704,140700,441117095,4915,4915,4915,4915,0
20230704,140600,441117095,4915,4915,4915,4915,0
20230704,140500,441117095,4915,4890,4915,4885,487
20230704,140400,438735645,4925,4900,4925,4880,1124
20230704,140300,433239400,4925,4925,4925,4925,1
20230704,140200,433234475,4895,4895,4895,4895,200
20230704,140100,432255475,4895,4895,4895,4895,0
20230704,140000,432255475,4895,4895,4895,4895,1
20230704,135900,432250580,4925,4925,4925,4925,0
20230704,135800,432250580,4925,4925,4925,4925,0
20230704,135700,432250580,4925,4925,4925,4925,1
20230704,135600,432245655,4895,4895,4895,4895,201
20230704,135500,431261760,4925,4925,4925,4925,0
20230704,135400,431261760,4925,4925,4925,4925,0
20230704,135300,431261760,4925,4925,4925,4925,0
20230704,135200,431261760,4925,4925,4925,4925,1
20230704,135100,431256835,4895,4915,4925,4895,1238
20230704,135000,425184325,4920,4920,4920,4920,218
20230704,134900,424111765,4920,4920,4920,4920,318
20230704,134800,422547205,4925,4925,4925,4925,0
20230704,134700,422547205,4925,4925,4925,4925,8
20230704,134600,422507805,4935,4935,4935,4935,2
20230704,134500,422497935,4935,4935,4935,4935,0
20230704,134400,422497935,4935,4935,4935,4935,0
20230704,134300,422497935,4935,4935,4935,4935,0
20230704,134200,422497935,4935,4925,4935,4925,56
20230704,134100,422222125,4925,4925,4925,4925,0
20230704,134000,422222125,4925,4925,4925,4925,0
20230704,133900,422222125,4925,4925,4925,4925,0
20230704,133800,422222125,4925,4925,4925,4925,0
20230704,133700,422222125,4925,4925,4925,4925,1
20230704,133600,422217200,4940,4940,4940,4940,1
20230704,133500,422212260,4925,4925,4925,4925,0
20230704,133400,422212260,4925,4930,4930,4925,10
20230704,133300,422162980,4940,4945,4945,4940,892
20230704,133200,417756420,4970,4970,4970,4970,0
20230704,133100,417756420,4970,4970,4970,4970,0
20230704,133000,417756420,4970,4970,4970,4970,0
20230704,132900,417756420,4970,4970,4970,4970,0
20230704,132800,417756420,4970,4945,4970,4945,2
20230704,132700,417746505,4975,4975,4975,4975,50
20230704,132600,417497755,4975,4975,4975,4975,0
20230704,132500,417497755,4975,4975,4975,4975,100
20230704,132400,417000255,4980,4940,4980,4940,159
20230704,132300,416214090,4940,4940,4940,4940,0
20230704,132200,416214090,4940,4940,4940,4940,0
20230704,132100,416214090,4940,4940,4940,4940,0
20230704,132000,416214090,4940,4940,4940,4940,1
20230704,131900,416209150,4920,4920,4920,4920,116
20230704,131800,415638430,4940,4940,4940,4940,0
20230704,131700,415638430,4940,4940,4940,4940,0
20230704,131600,415638430,4940,4940,4940,4940,1
20230704,131500,415633490,4920,4920,4940,4920,202
20230704,131400,414639630,4920,4920,4920,4920,0
20230704,131300,414639630,4920,4920,4920,4920,200
20230704,131200,413655630,4920,4920,4920,4920,201
20230704,131100,412666710,4920,4925,4925,4920,200
20230704,131000,411682370,4925,4925,4925,4925,1
20230704,130900,411677445,4940,4940,4940,4940,0
20230704,130800,411677445,4940,4940,4940,4940,0
20230704,130700,411677445,4940,4940,4940,4940,0
20230704,130600,411677445,4940,4940,4940,4925,3
20230704,130500,411662640,4925,4925,4925,4925,4
20230704,130400,411642940,4925,4925,4925,4925,12
20230704,130300,411583840,4925,4925,4925,4925,40
20230704,130200,411386840,4925,4925,4925,4925,1
20230704,130100,411381915,4920,4925,4925,4920,522
20230704,130000,408813625,4940,4925,4940,4925,31
20230704,125900,408660935,4940,4930,4940,4930,17
20230704,125800,408577115,4930,4930,4930,4930,35
20230704,125700,408404565,4935,4935,4935,4935,1
20230704,125600,408399630,4935,4920,4935,4920,502
20230704,125500,405929775,4940,4940,4940,4940,0
20230704,125400,405929775,4940,4940,4940,4940,0
20230704,125300,405929775,4940,4940,4940,4940,10
20230704,125200,405880375,4940,4920,4940,4920,1122
20230704,125100,400337715,4940,4940,4940,4940,0
20230704,125000,400337715,4940,4940,4940,4940,0
20230704,124900,400337715,4940,4940,4940,4940,1
20230704,124800,400332775,4920,4920,4920,4920,150
20230704,124700,399594775,4940,4920,4940,4920,2
20230704,124600,399584915,4940,4940,4940,4940,246
20230704,124500,398369675,4940,4930,4940,4930,1829
20230704,124400,389352695,4925,4925,4925,4925,0
20230704,124300,389352695,4925,4925,4925,4925,328
20230704,124200,387737295,4930,4935,4935,4925,341
20230704,124100,386055880,4935,4935,4935,4935,22
20230704,124000,385947310,4935,4935,4935,4935,0
20230704,123900,385947310,4935,4935,4935,4935,0
20230704,123800,385947310,4935,4935,4935,4935,1
20230704,123700,385942375,4935,4935,4935,4935,2
20230704,123600,385932505,4940,4940,4940,4940,0
20230704,123500,385932505,4940,4940,4940,4940,72
20230704,123400,385576825,4935,4935,4935,4935,2
20230704,123300,385566955,4940,4940,4940,4940,1
20230704,123200,385562015,4935,4935,4935,4935,0
20230704,123100,385562015,4935,4935,4935,4935,3
20230704,123000,385547210,4940,4940,4940,4940,34
20230704,122900,385379250,4940,4940,4940,4940,1
20230704,122800,385374310,4960,4960,4960,4960,15
20230704,122700,385299910,4945,4945,4945,4945,0
20230704,122600,385299910,4945,4945,4945,4945,0
20230704,122500,385299910,4945,4945,4965,4945,231
20230704,122400,384157575,4965,4965,4965,4965,1
20230704,122300,384152610,4965,4965,4965,4965,19
20230704,122200,384058275,4965,4965,4965,4965,0
20230704,122100,384058275,4965,4965,4965,4965,1
20230704,122000,384053310,4950,4950,4950,4950,24
20230704,121900,383934510,4970,4970,4970,4970,3
20230704,121800,383919600,4970,4970,4970,4970,75
20230704,121700,383546850,4975,4970,4975,4970,284
20230704,121600,382134945,4970,4970,4970,4970,0
20230704,121500,382134945,4970,4950,4970,4950,2
20230704,121400,382125025,4950,4950,4950,4950,0
20230704,121300,382125025,4950,4975,4975,4950,11
20230704,121200,382070530,4955,4955,4955,4955,0
20230704,121100,382070530,4955,4955,4955,4955,1
20230704,121000,382065575,4955,4955,4955,4955,1
20230704,120900,382060620,4975,4975,4975,4975,0
20230704,120800,382060620,4975,4975,4975,4975,1
20230704,120700,382055645,4970,4970,4970,4970,0
20230704,120600,382055645,4970,4975,4975,4955,3
20230704,120500,382040745,4955,4955,4955,4955,0
20230704,120400,382040745,4955,4950,4955,4950,204
20230704,120300,381029935,4940,4940,4940,4940,6
20230704,120200,381000295,4950,4940,4950,4940,2
20230704,120100,380990405,4955,4955,4955,4955,0
20230704,120000,380990405,4955,4940,4955,4940,2
20230704,115900,380980510,4955,4955,4955,4955,0
20230704,115800,380980510,4955,4955,4955,4955,227
20230704,115700,379855725,4940,4940,4940,4940,1
20230704,115600,379850785,4955,4955,4955,4955,20
20230704,115500,379751685,4955,4955,4955,4955,0
20230704,115400,379751685,4955,4955,4955,4955,1
20230704,115300,379746730,4940,4940,4940,4940,1
20230704,115200,379741790,4955,4955,4955,4955,1
20230704,115100,379736835,4940,4955,4955,4940,409
20230704,115000,377716330,4940,4940,4940,4940,10
20230704,114900,377666930,4955,4955,4955,4955,2
20230704,114800,377657020,4955,4940,4955,4940,2
20230704,114700,377647125,4955,4955,4955,4955,0
20230704,114600,377647125,4955,4955,4955,4955,0
20230704,114500,377647125,4955,4955,4955,4955,0
20230704,114400,377647125,4955,4940,4955,4940,50
20230704,114300,377399870,4945,4945,4945,4945,0
20230704,114200,377399870,4945,4945,4945,4945,0
20230704,114100,377399870,4945,4945,4945,4945,0
20230704,114000,377399870,4945,4945,4945,4945,1
20230704,113900,377394925,4935,4935,4935,4935,20
20230704,113800,377296225,4945,4945,4945,4945,0
20230704,113700,377296225,4945,4945,4945,4945,0
20230704,113600,377296225,4945,4945,4945,4945,0
20230704,113500,377296225,4945,4945,4945,4945,1
20230704,113400,377291280,4935,4935,4935,4935,1
20230704,113300,377286345,4945,4935,4945,4935,21
20230704,113200,377182700,4945,4945,4945,4945,1
20230704,113100,377177755,4935,4935,4935,4935,0
20230704,113000,377177755,4935,4935,4935,4935,1
20230704,112900,377172820,4935,4935,4935,4935,50
20230704,112800,376926070,4945,4945,4945,4945,1
20230704,112700,376921125,4935,4935,4935,4935,0
20230704,112600,376921125,4935,4935,4935,4935,1
20230704,112500,376916190,4935,4935,4935,4935,1
20230704,112400,376911255,4945,4945,4945,4945,148
20230704,112300,376179395,4955,4955,4955,4955,0
20230704,112200,376179395,4955,4945,4955,4945,2
20230704,112100,376169495,4945,4945,4945,4945,1
20230704,112000,376164550,4945,4945,4945,4945,1
20230704,111900,376159605,4955,4955,4955,4955,0
20230704,111800,376159605,4955,4955,4955,4955,0
20230704,111700,376159605,4955,4945,4955,4945,48
20230704,111600,375922235,4945,4945,4945,4945,1
20230704,111500,375917290,4955,4955,4955,4950,258
20230704,111400,374638910,4955,4955,4955,4955,1
20230704,111300,374633955,4945,4945,4945,4945,0
20230704,111200,374633955,4945,4945,4945,4945,1
20230704,111100,374629010,4950,4950,4950,4950,333
20230704,111000,372980660,4955,4955,4955,4955,101
20230704,110900,372480205,4950,4945,4950,4945,195
20230704,110800,371515300,4945,4945,4945,4945,0
20230704,110700,371515300,4945,4925,4945,4925,2
20230704,110600,371505430,4925,4925,4925,4925,0
20230704,110500,371505430,4925,4925,4925,4925,0
20230704,110400,371505430,4925,4925,4925,4925,0
20230704,110300,371505430,4925,4925,4925,4925,1
20230704,110200,371500505,4925,4925,4925,4925,0
20230704,110100,371500505,4925,4925,4925,4925,0
20230704,110000,371500505,4925,4925,4925,4925,0
20230704,105900,371500505,4925,4925,4925,4925,0
20230704,105800,371500505,4925,4925,4925,4925,3
20230704,105700,371485730,4925,4925,4925,4925,0
20230704,105600,371485730,4925,4925,4925,4925,0
20230704,105500,371485730,4925,4925,4925,4925,0
20230704,105400,371485730,4925,4925,4925,4925,0
20230704,105300,371485730,4925,4925,4925,4925,1
20230704,105200,371480805,4945,4945,4945,4945,0
20230704,105100,371480805,4945,4945,4945,4945,7
20230704,105000,371446190,4945,4930,4945,4930,13
20230704,104900,371381920,4925,4925,4925,4925,1
20230704,104800,371376995,4920,4920,4920,4920,0
20230704,104700,371376995,4920,4925,4925,4920,525
20230704,104600,368793830,4925,4925,4925,4925,0
20230704,104500,368793830,4925,4925,4925,4925,151
20230704,104400,368050155,4925,4925,4925,4925,1
20230704,104300,368045230,4925,4925,4925,4925,0
20230704,104200,368045230,4925,4925,4925,4925,0
20230704,104100,368045230,4925,4925,4925,4925,31
20230704,104000,367892555,4925,4925,4925,4925,100
20230704,103900,367400055,4945,4945,4945,4945,0
20230704,103800,367400055,4945,4945,4945,4945,2
20230704,103700,367390165,4925,4925,4925,4925,0
20230704,103600,367390165,4925,4925,4925,4925,1000
20230704,103500,362465165,4925,4925,4925,4925,1
20230704,103400,362460240,4925,4925,4925,4925,1
20230704,103300,362455315,4945,4945,4945,4945,100
20230704,103200,361960815,4950,4950,4950,4950,0
20230704,103100,361960815,4950,4925,4950,4925,5
20230704,103000,361936090,4950,4950,4950,4925,51
20230704,102900,361683790,4950,4920,4950,4920,2840
20230704,102800,347662030,4920,4945,4945,4920,285
20230704,102700,346255210,4950,4950,4950,4950,0
20230704,102600,346255210,4950,4950,4950,4950,166
20230704,102500,345433510,4950,4935,4950,4935,33
20230704,102400,345270610,4930,4930,4930,4930,51
20230704,102300,345019180,4930,4930,4930,4930,23
20230704,102200,344905790,4920,4920,4920,4920,1
20230704,102100,344900870,4915,4930,4930,4910,739
20230704,102000,341265840,4925,4935,4935,4925,300
20230704,101900,339787005,4935,4940,4940,4935,797
20230704,101800,335853265,4935,4940,4940,4935,40
20230704,101700,335655705,4935,4940,4940,4935,1127
20230704,101600,330088330,4940,4960,4960,4940,412
20230704,101500,328051510,4960,4960,4960,4960,5
20230704,101400,328026710,5010,5000,5010,4975,576
20230704,101300,325141340,5000,4950,5000,4950,296
20230704,101200,323668140,4940,4945,4945,4940,183
20230704,101100,322763490,4950,4955,4955,4950,593
20230704,101000,319827790,4965,4965,4965,4965,93
20230704,100900,319366045,4965,4965,4965,4960,851
20230704,100800,315142830,4965,4970,4975,4965,1321
20230704,100700,308578925,4975,4985,4985,4975,826
20230704,100600,304465550,4985,4990,4990,4985,571
20230704,100500,301616830,4990,5010,5010,4990,130
20230704,100400,300967345,5030,5030,5030,5030,0
20230704,100300,300967345,5030,5010,5030,5010,254
20230704,100200,299690285,5040,5040,5040,5040,0
20230704,100100,299690285,5040,5040,5040,5040,0
20230704,100000,299690285,5040,5030,5040,5030,29
20230704,095900,299544405,4995,5020,5020,4995,530
20230704,095800,296887240,5030,5030,5030,5020,502
20230704,095700,294367180,5020,5020,5020,5020,647
20230704,095600,291119240,5020,5020,5020,5020,0
20230704,095500,291119240,5020,5020,5020,5020,0
20230704,095400,291119240,5020,4995,5020,4995,7
20230704,095300,291084125,4995,4995,4995,4995,0
20230704,095200,291084125,4995,4995,4995,4995,30
20230704,095100,290934275,4995,5030,5030,4990,1151
20230704,095000,285186960,4995,5010,5040,4995,270
20230704,094900,283836985,5060,4995,5060,4995,572
20230704,094800,280973230,4995,5010,5010,4995,790
20230704,094700,277020810,5020,5010,5020,5010,218
20230704,094600,275927170,5010,5020,5020,5010,251
20230704,094500,274669480,5010,5030,5030,5010,406
20230704,094400,272631780,5020,5020,5020,5020,217
20230704,094300,271542440,5020,5030,5040,5020,408
20230704,094200,269494190,5030,5060,5060,5030,814
20230704,094100,265397220,5050,5050,5060,5050,278
20230704,094000,263993270,5060,5060,5060,5060,5
20230704,093900,263967970,5040,5060,5070,5040,1165
20230704,093800,258078790,5060,5070,5070,5060,21
20230704,093700,257972420,5070,5070,5070,5050,77
20230704,093600,257582990,5080,5050,5080,5030,1329
20230704,093500,250869580,5030,5020,5050,5020,788
20230704,093400,246906540,5030,5020,5030,5020,372
20230704,093300,245036600,5050,5050,5050,5020,430
20230704,093200,242877910,5010,5020,5050,5010,1977
20230704,093100,232956950,5030,5060,5060,5030,1132
20230704,093000,227254900,5060,5080,5080,5060,88
20230704,092900,226809420,5090,5090,5100,5090,1724
20230704,092800,218033510,5090,5090,5110,5060,3238
20230704,092700,201567170,5080,5070,5080,5070,834
20230704,092600,197332860,5070,5080,5080,5060,566
20230704,092500,194464370,5060,5100,5100,5060,1050
20230704,092400,189123190,5100,5060,5100,5050,3924
20230704,092300,169223420,5060,5060,5070,5060,91
20230704,092200,168762120,5040,5070,5110,5040,3362
20230704,092100,151656830,5070,5070,5070,5030,1334
20230704,092000,144930800,5070,5040,5080,5040,3070
20230704,091900,129406520,5040,5100,5110,5030,5131
20230704,091800,103423920,5110,5040,5110,5030,7409
20230704,091700,65847550,5030,5050,5060,5020,2977
20230704,091600,50844040,5060,4955,5060,4955,2946
20230704,091500,36046635,4960,4950,4960,4950,531
20230704,091400,33414530,4955,4940,4955,4910,190
20230704,091300,32473890,4945,4930,4945,4930,562
20230704,091200,29695045,4945,4945,4945,4945,0
20230704,091100,29695045,4945,4935,4945,4935,366
20230704,091000,27888485,4930,4925,4935,4925,1103
20230704,090900,22455815,4920,4920,4930,4920,613
20230704,090800,19437615,4915,4890,4915,4890,611
20230704,090700,16440270,4895,4885,4895,4885,290
20230704,090600,15022215,4885,4870,4885,4865,528
20230704,090500,12451485,4885,4885,4885,4885,1
20230704,090400,12446600,4885,4865,4885,4865,2
20230704,090300,12436850,4895,4895,4895,4895,0
20230704,090200,12436850,4895,4895,4895,4895,0
20230704,090100,12436850,4895,4895,4915,4895,73
20230704,090000,12079495,4860,4875,4895,4850,2486