KissMeData/019540/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190000,908437565,4535,4535,4535,4535,2110
20230705,185900,908437565,4535,4535,4535,4535,0
20230705,185800,908437565,4535,4535,4535,4535,0
20230705,185700,908437565,4535,4535,4535,4535,0
20230705,185600,908437565,4535,4535,4535,4535,0
20230705,185500,908437565,4535,4535,4535,4535,0
20230705,185400,908437565,4535,4535,4535,4535,0
20230705,185300,908437565,4535,4535,4535,4535,0
20230705,185200,908437565,4535,4535,4535,4535,0
20230705,185100,908437565,4535,4535,4535,4535,0
20230705,185000,908437565,4535,4535,4535,4535,0
20230705,184900,908437565,4535,4535,4535,4535,0
20230705,184800,908437565,4535,4535,4535,4535,0
20230705,184700,908437565,4535,4535,4535,4535,0
20230705,184600,908437565,4535,4535,4535,4535,0
20230705,184500,908437565,4535,4535,4535,4535,0
20230705,184400,908437565,4535,4535,4535,4535,0
20230705,184300,908437565,4535,4535,4535,4535,0
20230705,184200,908437565,4535,4535,4535,4535,0
20230705,184100,908437565,4535,4535,4535,4535,0
20230705,184000,908437565,4535,4535,4535,4535,0
20230705,183900,908437565,4535,4535,4535,4535,0
20230705,183800,908437565,4535,4535,4535,4535,0
20230705,183700,908437565,4535,4535,4535,4535,0
20230705,183600,908437565,4535,4535,4535,4535,0
20230705,183500,908437565,4535,4535,4535,4535,0
20230705,183400,908437565,4535,4535,4535,4535,0
20230705,183300,908437565,4535,4535,4535,4535,0
20230705,183200,908437565,4535,4535,4535,4535,0
20230705,183100,908437565,4535,4535,4535,4535,0
20230705,183000,908437565,4535,4535,4535,4535,2110
20230705,182900,908437565,4535,4535,4535,4535,0
20230705,182800,908437565,4535,4535,4535,4535,0
20230705,182700,908437565,4535,4535,4535,4535,0
20230705,182600,908437565,4535,4535,4535,4535,0
20230705,182500,908437565,4535,4535,4535,4535,0
20230705,182400,908437565,4535,4535,4535,4535,0
20230705,182300,908437565,4535,4535,4535,4535,0
20230705,182200,908437565,4535,4535,4535,4535,0
20230705,182100,908437565,4535,4535,4535,4535,0
20230705,182000,908437565,4535,4535,4535,4535,0
20230705,181900,908437565,4535,4535,4535,4535,0
20230705,181800,908437565,4535,4535,4535,4535,0
20230705,181700,908437565,4535,4535,4535,4535,0
20230705,181600,908437565,4535,4535,4535,4535,0
20230705,181500,908437565,4535,4535,4535,4535,0
20230705,181400,908437565,4535,4535,4535,4535,0
20230705,181300,908437565,4535,4535,4535,4535,0
20230705,181200,908437565,4535,4535,4535,4535,0
20230705,181100,908437565,4535,4535,4535,4535,0
20230705,181000,908437565,4535,4535,4535,4535,0
20230705,180900,908437565,4535,4535,4535,4535,0
20230705,180800,908437565,4535,4535,4535,4535,0
20230705,180700,908437565,4535,4535,4535,4535,0
20230705,180600,908437565,4535,4535,4535,4535,0
20230705,180500,908437565,4535,4535,4535,4535,0
20230705,180400,908437565,4535,4535,4535,4535,0
20230705,180300,908437565,4535,4535,4535,4535,0
20230705,180200,908437565,4535,4535,4535,4535,0
20230705,180100,908437565,4535,4535,4535,4535,0
20230705,180000,908437565,4535,4535,4535,4535,2110
20230705,175900,908437565,4535,4535,4535,4535,0
20230705,175800,908437565,4535,4535,4535,4535,0
20230705,175700,908437565,4535,4535,4535,4535,0
20230705,175600,908437565,4535,4535,4535,4535,0
20230705,175500,908437565,4535,4535,4535,4535,0
20230705,175400,908437565,4535,4535,4535,4535,0
20230705,175300,908437565,4535,4535,4535,4535,0
20230705,175200,908437565,4535,4535,4535,4535,0
20230705,175100,908437565,4535,4535,4535,4535,0
20230705,175000,908437565,4535,4535,4535,4535,0
20230705,174900,908437565,4535,4535,4535,4535,0
20230705,174800,908437565,4535,4535,4535,4535,0
20230705,174700,908437565,4535,4535,4535,4535,0
20230705,174600,908437565,4535,4535,4535,4535,0
20230705,174500,908437565,4535,4535,4535,4535,0
20230705,174400,908437565,4535,4535,4535,4535,0
20230705,174300,908437565,4535,4535,4535,4535,0
20230705,174200,908437565,4535,4535,4535,4535,0
20230705,174100,908437565,4535,4535,4535,4535,0
20230705,174000,908437565,4535,4535,4535,4535,0
20230705,173900,908437565,4535,4535,4535,4535,0
20230705,173800,908437565,4535,4535,4535,4535,0
20230705,173700,908437565,4535,4535,4535,4535,0
20230705,173600,908437565,4535,4535,4535,4535,0
20230705,173500,908437565,4535,4535,4535,4535,0
20230705,173400,908437565,4535,4535,4535,4535,0
20230705,173300,908437565,4535,4535,4535,4535,0
20230705,173200,908437565,4535,4535,4535,4535,0
20230705,173100,908437565,4535,4535,4535,4535,0
20230705,173000,908437565,4535,4535,4535,4535,2110
20230705,172900,908437565,4535,4535,4535,4535,0
20230705,172800,908437565,4535,4535,4535,4535,0
20230705,172700,908437565,4535,4535,4535,4535,0
20230705,172600,908437565,4535,4535,4535,4535,0
20230705,172500,908437565,4535,4535,4535,4535,0
20230705,172400,908437565,4535,4535,4535,4535,0
20230705,172300,908437565,4535,4535,4535,4535,0
20230705,172200,908437565,4535,4535,4535,4535,0
20230705,172100,908437565,4535,4535,4535,4535,0
20230705,172000,908437565,4535,4535,4535,4535,0
20230705,171900,908437565,4535,4535,4535,4535,0
20230705,171800,908437565,4535,4535,4535,4535,0
20230705,171700,908437565,4535,4535,4535,4535,0
20230705,171600,908437565,4535,4535,4535,4535,0
20230705,171500,908437565,4535,4535,4535,4535,0
20230705,171400,908437565,4535,4535,4535,4535,0
20230705,171300,908437565,4535,4535,4535,4535,0
20230705,171200,908437565,4535,4535,4535,4535,0
20230705,171100,908437565,4535,4535,4535,4535,0
20230705,171000,908437565,4535,4535,4535,4535,0
20230705,170900,908437565,4535,4535,4535,4535,0
20230705,170800,908437565,4535,4535,4535,4535,0
20230705,170700,908437565,4535,4535,4535,4535,0
20230705,170600,908437565,4535,4535,4535,4535,0
20230705,170500,908437565,4535,4535,4535,4535,0
20230705,170400,908437565,4535,4535,4535,4535,0
20230705,170300,908437565,4535,4535,4535,4535,0
20230705,170200,908437565,4535,4535,4535,4535,0
20230705,170100,908437565,4535,4535,4535,4535,0
20230705,170000,908437565,4535,4535,4535,4535,2110
20230705,165900,908437565,4535,4535,4535,4535,0
20230705,165800,908437565,4535,4535,4535,4535,0
20230705,165700,908437565,4535,4535,4535,4535,0
20230705,165600,908437565,4535,4535,4535,4535,0
20230705,165500,908437565,4535,4535,4535,4535,0
20230705,165400,908437565,4535,4535,4535,4535,0
20230705,165300,908437565,4535,4535,4535,4535,0
20230705,165200,908437565,4535,4535,4535,4535,0
20230705,165100,908437565,4535,4535,4535,4535,0
20230705,165000,908437565,4535,4535,4535,4535,0
20230705,164900,908437565,4535,4535,4535,4535,0
20230705,164800,908437565,4535,4535,4535,4535,0
20230705,164700,908437565,4535,4535,4535,4535,0
20230705,164600,908437565,4535,4535,4535,4535,0
20230705,164500,908437565,4535,4535,4535,4535,0
20230705,164400,908437565,4535,4535,4535,4535,0
20230705,164300,908437565,4535,4535,4535,4535,0
20230705,164200,908437565,4535,4535,4535,4535,0
20230705,164100,908437565,4535,4535,4535,4535,0
20230705,164000,908437565,4535,4535,4535,4535,0
20230705,163900,908437565,4535,4535,4535,4535,0
20230705,163800,908437565,4535,4535,4535,4535,0
20230705,163700,908437565,4535,4535,4535,4535,0
20230705,163600,908437565,4535,4535,4535,4535,0
20230705,163500,908437565,4535,4535,4535,4535,0
20230705,163400,908437565,4535,4535,4535,4535,0
20230705,163300,908437565,4535,4535,4535,4535,0
20230705,163200,908437565,4535,4535,4535,4535,0
20230705,163100,908437565,4535,4535,4535,4535,0
20230705,163000,908437565,4535,4535,4535,4535,2110
20230705,162900,908437565,4535,4535,4535,4535,0
20230705,162800,908437565,4535,4535,4535,4535,0
20230705,162700,908437565,4535,4535,4535,4535,0
20230705,162600,908437565,4535,4535,4535,4535,0
20230705,162500,908437565,4535,4535,4535,4535,0
20230705,162400,908437565,4535,4535,4535,4535,0
20230705,162300,908437565,4535,4535,4535,4535,0
20230705,162200,908437565,4535,4535,4535,4535,0
20230705,162100,908437565,4535,4535,4535,4535,0
20230705,162000,908437565,4535,4535,4535,4535,0
20230705,161900,908437565,4535,4535,4535,4535,0
20230705,161800,908437565,4535,4535,4535,4535,0
20230705,161700,908437565,4535,4535,4535,4535,0
20230705,161600,908437565,4535,4535,4535,4535,0
20230705,161500,908437565,4535,4535,4535,4535,0
20230705,161400,908437565,4535,4535,4535,4535,0
20230705,161300,908437565,4535,4535,4535,4535,0
20230705,161200,908437565,4535,4535,4535,4535,0
20230705,161100,908437565,4535,4535,4535,4535,0
20230705,161000,908437565,4535,4535,4535,4535,0
20230705,160900,908437565,4535,4535,4535,4535,0
20230705,160800,908437565,4535,4535,4535,4535,0
20230705,160700,908437565,4535,4535,4535,4535,0
20230705,160600,908437565,4535,4535,4535,4535,0
20230705,160500,908437565,4535,4535,4535,4535,0
20230705,160400,908437565,4535,4535,4535,4535,0
20230705,160300,908437565,4535,4535,4535,4535,0
20230705,160200,908437565,4535,4535,4535,4535,0
20230705,160100,908437565,4535,4535,4535,4535,0
20230705,160000,908437565,4535,4535,4535,4535,2110
20230705,155900,908437565,4535,4535,4535,4535,0
20230705,155800,908437565,4535,4535,4535,4535,0
20230705,155700,908437565,4535,4535,4535,4535,0
20230705,155600,908437565,4535,4535,4535,4535,0
20230705,155500,908437565,4535,4535,4535,4535,0
20230705,155400,908437565,4535,4535,4535,4535,0
20230705,155300,908437565,4535,4535,4535,4535,0
20230705,155200,908437565,4535,4535,4535,4535,0
20230705,155100,908437565,4535,4535,4535,4535,0
20230705,155000,908437565,4535,4535,4535,4535,0
20230705,154900,908437565,4535,4535,4535,4535,0
20230705,154800,908437565,4535,4535,4535,4535,0
20230705,154700,908437565,4535,4535,4535,4535,0
20230705,154600,908437565,4535,4535,4535,4535,0
20230705,154500,908437565,4535,4535,4535,4535,0
20230705,154400,908437565,4535,4535,4535,4535,0
20230705,154300,908437565,4535,4535,4535,4535,0
20230705,154200,908437565,4535,4535,4535,4535,0
20230705,154100,908437565,4535,4535,4535,4535,0
20230705,154000,908437565,4535,4535,4535,4535,0
20230705,153900,908437565,4535,4535,4535,4535,0
20230705,153800,908437565,4535,4535,4535,4535,0
20230705,153700,908437565,4535,4535,4535,4535,0
20230705,153600,908437565,4535,4535,4535,4535,0
20230705,153500,908437565,4535,4535,4535,4535,0
20230705,153400,908437565,4535,4535,4535,4535,0
20230705,153300,908437565,4535,4535,4535,4535,0
20230705,153200,908437565,4535,4535,4535,4535,0
20230705,153100,908437565,4535,4535,4535,4535,0
20230705,153000,908437565,4535,4535,4535,4535,4220
20230705,152900,898868715,4535,4535,4535,4535,0
20230705,152800,898868715,4535,4535,4535,4535,0
20230705,152700,898868715,4535,4535,4535,4535,0
20230705,152600,898868715,4535,4535,4535,4535,0
20230705,152500,898868715,4535,4535,4535,4535,0
20230705,152400,898868715,4535,4535,4535,4535,0
20230705,152300,898868715,4535,4535,4535,4535,0
20230705,152200,898868715,4535,4535,4535,4535,0
20230705,152100,898868715,4535,4535,4535,4535,0
20230705,152000,898868715,4535,4535,4535,4535,0
20230705,151900,898868715,4535,4530,4535,4495,701
20230705,151800,895694605,4530,4530,4530,4530,45
20230705,151700,895490755,4530,4485,4535,4485,225
20230705,151600,894477145,4485,4485,4495,4485,260
20230705,151500,893309315,4485,4485,4485,4485,0
20230705,151400,893309315,4485,4485,4485,4485,36
20230705,151300,893147855,4485,4485,4485,4480,347
20230705,151200,891591660,4485,4495,4495,4485,8
20230705,151100,891555770,4495,4495,4495,4495,0
20230705,151000,891555770,4495,4495,4495,4495,0
20230705,150900,891555770,4495,4490,4505,4490,167
20230705,150800,890803850,4460,4470,4490,4460,1861
20230705,150700,882485040,4470,4475,4475,4460,2148
20230705,150600,872888945,4475,4490,4490,4475,2744
20230705,150500,860608340,4490,4510,4510,4490,1372
20230705,150400,854434625,4510,4520,4520,4510,1063
20230705,150300,849636135,4525,4530,4535,4525,9952
20230705,150200,804554455,4535,4540,4540,4535,384
20230705,150100,802812995,4540,4540,4540,4540,2
20230705,150000,802803915,4540,4540,4540,4540,0
20230705,145900,802803915,4540,4540,4540,4540,0
20230705,145800,802803915,4540,4540,4540,4540,0
20230705,145700,802803915,4540,4540,4540,4540,300
20230705,145600,801441915,4540,4540,4540,4540,0
20230705,145500,801441915,4540,4530,4540,4530,268
20230705,145400,800227835,4530,4540,4540,4530,1723
20230705,145300,792422545,4535,4535,4535,4535,72
20230705,145200,792096025,4530,4535,4535,4530,49
20230705,145100,791873845,4530,4530,4530,4530,4000
20230705,145000,773753845,4530,4530,4530,4530,98
20230705,144900,773309905,4535,4535,4535,4535,22
20230705,144800,773210135,4535,4535,4535,4535,8
20230705,144700,773173855,4535,4535,4535,4530,549
20230705,144600,770686295,4540,4540,4540,4540,0
20230705,144500,770686295,4540,4540,4540,4540,37
20230705,144400,770518315,4540,4545,4545,4540,35
20230705,144300,770359380,4545,4550,4550,4545,602
20230705,144200,767620290,4550,4550,4550,4550,0
20230705,144100,767620290,4550,4550,4550,4550,0
20230705,144000,767620290,4550,4550,4550,4550,113
20230705,143900,767106140,4550,4550,4550,4550,0
20230705,143800,767106140,4550,4550,4550,4550,1
20230705,143700,767101590,4550,4550,4550,4550,295
20230705,143600,765759340,4550,4550,4550,4550,102
20230705,143500,765295240,4545,4545,4545,4545,315
20230705,143400,763863565,4545,4545,4545,4545,0
20230705,143300,763863565,4545,4545,4545,4545,0
20230705,143200,763863565,4545,4545,4545,4545,86
20230705,143100,763472695,4555,4555,4555,4555,0
20230705,143000,763472695,4555,4555,4555,4555,473
20230705,142900,761318180,4555,4555,4555,4555,0
20230705,142800,761318180,4555,4555,4555,4555,3
20230705,142700,761304515,4555,4555,4555,4555,63
20230705,142600,761017550,4555,4555,4555,4555,270
20230705,142500,759787700,4555,4555,4555,4555,1
20230705,142400,759783145,4545,4555,4555,4545,135
20230705,142300,759169220,4555,4555,4555,4555,33
20230705,142200,759018905,4550,4545,4550,4545,2392
20230705,142100,748137010,4545,4545,4545,4545,0
20230705,142000,748137010,4545,4545,4545,4545,0
20230705,141900,748137010,4545,4540,4545,4540,1539
20230705,141800,741147725,4540,4540,4540,4540,0
20230705,141700,741147725,4540,4540,4540,4540,0
20230705,141600,741147725,4540,4530,4540,4530,49
20230705,141500,740925525,4530,4530,4530,4530,0
20230705,141400,740925525,4530,4530,4530,4530,1503
20230705,141300,734116935,4530,4530,4530,4530,2811
20230705,141200,721383105,4540,4540,4540,4540,0
20230705,141100,721383105,4540,4540,4540,4540,0
20230705,141000,721383105,4540,4530,4540,4530,50
20230705,140900,721156575,4520,4520,4520,4520,1
20230705,140800,721152055,4515,4515,4515,4515,0
20230705,140700,721152055,4515,4515,4515,4515,200
20230705,140600,720249055,4520,4520,4520,4520,499
20230705,140500,717993575,4520,4520,4520,4520,340
20230705,140400,716456775,4520,4520,4520,4520,0
20230705,140300,716456775,4520,4525,4525,4520,442
20230705,140200,714458850,4530,4530,4530,4525,571
20230705,140100,711874565,4530,4530,4530,4530,0
20230705,140000,711874565,4530,4530,4530,4525,507
20230705,135900,709579955,4525,4525,4530,4525,140
20230705,135800,708946220,4525,4525,4525,4525,1086
20230705,135700,704032070,4545,4540,4545,4540,156
20230705,135600,703323555,4545,4545,4545,4545,0
20230705,135500,703323555,4545,4545,4545,4545,0
20230705,135400,703323555,4545,4545,4545,4545,0
20230705,135300,703323555,4545,4545,4545,4545,0
20230705,135200,703323555,4545,4545,4545,4545,246
20230705,135100,702205485,4545,4550,4550,4545,417
20230705,135000,700310215,4550,4550,4550,4550,0
20230705,134900,700310215,4550,4550,4550,4550,0
20230705,134800,700310215,4550,4550,4550,4550,5
20230705,134700,700287465,4550,4550,4550,4550,0
20230705,134600,700287465,4550,4540,4550,4540,2
20230705,134500,700278375,4540,4540,4540,4540,44
20230705,134400,700078615,4540,4540,4540,4525,3378
20230705,134300,684770410,4555,4550,4555,4550,646
20230705,134200,681828860,4550,4555,4555,4550,118
20230705,134100,681291890,4550,4550,4550,4550,20
20230705,134000,681200890,4550,4550,4550,4550,894
20230705,133900,677133190,4550,4550,4550,4550,0
20230705,133800,677133190,4550,4550,4550,4545,72
20230705,133700,676805605,4545,4545,4545,4545,206
20230705,133600,675869335,4545,4545,4545,4545,0
20230705,133500,675869335,4545,4545,4545,4545,110
20230705,133400,675369385,4545,4535,4545,4535,1612
20230705,133300,668058850,4535,4535,4535,4535,0
20230705,133200,668058850,4535,4535,4535,4535,234
20230705,133100,666997660,4535,4535,4540,4535,330
20230705,133000,665499715,4535,4535,4535,4535,0
20230705,132900,665499715,4535,4535,4535,4535,101
20230705,132800,665041680,4535,4535,4535,4535,0
20230705,132700,665041680,4535,4535,4535,4535,100
20230705,132600,664588180,4535,4535,4535,4535,532
20230705,132500,662175560,4540,4540,4540,4540,10
20230705,132400,662130160,4540,4540,4540,4540,3
20230705,132300,662116540,4535,4535,4535,4535,100
20230705,132200,661663040,4535,4535,4535,4535,0
20230705,132100,661663040,4535,4535,4535,4535,0
20230705,132000,661663040,4535,4535,4535,4535,0
20230705,131900,661663040,4535,4535,4535,4535,0
20230705,131800,661663040,4535,4530,4535,4525,418
20230705,131700,659769490,4540,4535,4540,4530,109
20230705,131600,659275125,4535,4540,4540,4535,149
20230705,131500,658598800,4540,4545,4545,4540,127
20230705,131400,658022110,4560,4550,4560,4550,83
20230705,131300,657643660,4550,4550,4550,4550,16
20230705,131200,657570860,4540,4540,4540,4540,0
20230705,131100,657570860,4540,4540,4540,4540,13
20230705,131000,657511840,4540,4540,4540,4540,87
20230705,130900,657116860,4540,4550,4565,4540,224
20230705,130800,656095080,4550,4550,4550,4550,7
20230705,130700,656063230,4530,4530,4530,4530,3
20230705,130600,656049640,4530,4550,4550,4530,8
20230705,130500,656013320,4540,4540,4540,4540,0
20230705,130400,656013320,4540,4540,4540,4540,38
20230705,130300,655840800,4530,4540,4550,4530,1600
20230705,130200,648572675,4530,4530,4530,4530,0
20230705,130100,648572675,4530,4550,4550,4530,740
20230705,130000,645217115,4550,4545,4550,4545,198
20230705,125900,644317175,4550,4550,4550,4545,34
20230705,125800,644162635,4545,4550,4550,4545,322
20230705,125700,642699140,4560,4560,4565,4560,6
20230705,125600,642671765,4560,4560,4560,4560,0
20230705,125500,642671765,4560,4570,4570,4560,376
20230705,125400,640954055,4570,4570,4570,4560,864
20230705,125300,637011935,4560,4555,4570,4555,876
20230705,125200,633017320,4555,4555,4555,4545,163
20230705,125100,632276130,4555,4550,4555,4545,114
20230705,125000,631757780,4550,4545,4555,4540,504
20230705,124900,629467245,4545,4555,4560,4545,318
20230705,124800,628021680,4560,4555,4560,4555,319
20230705,124700,626568630,4560,4560,4560,4555,5
20230705,124600,626545835,4560,4545,4560,4545,146
20230705,124500,625881300,4545,4570,4570,4545,876
20230705,124400,621888360,4570,4555,4570,4555,887
20230705,124300,617840895,4560,4555,4560,4555,104
20230705,124200,617367075,4555,4555,4555,4555,6
20230705,124100,617339745,4560,4560,4560,4560,200
20230705,124000,616427745,4560,4545,4560,4545,127
20230705,123900,615850205,4545,4545,4545,4545,803
20230705,123800,612200570,4560,4560,4560,4555,1543
20230705,123700,605164800,4560,4550,4560,4550,1076
20230705,123600,600260265,4540,4550,4555,4540,47
20230705,123500,600046360,4550,4535,4550,4535,2988
20230705,123400,586473220,4535,4530,4535,4530,1095
20230705,123300,581512595,4530,4520,4530,4520,20
20230705,123200,581422095,4530,4530,4530,4530,0
20230705,123100,581422095,4530,4530,4530,4530,0
20230705,123000,581422095,4530,4525,4530,4525,158
20230705,122900,580706615,4525,4525,4525,4525,70
20230705,122800,580389865,4525,4525,4525,4525,116
20230705,122700,579864965,4520,4530,4530,4520,461
20230705,122600,577776685,4530,4530,4530,4530,42
20230705,122500,577586425,4530,4530,4530,4515,34
20230705,122400,577432885,4540,4540,4540,4540,0
20230705,122300,577432885,4540,4540,4540,4540,0
20230705,122200,577432885,4540,4535,4540,4535,336
20230705,122100,575908630,4530,4525,4530,4525,484
20230705,122000,573717415,4525,4525,4525,4525,199
20230705,121900,572816940,4525,4525,4525,4525,317
20230705,121800,571382515,4525,4535,4535,4525,2
20230705,121700,571373455,4520,4520,4520,4520,10
20230705,121600,571328255,4520,4510,4545,4510,4012
20230705,121500,553175355,4510,4505,4510,4505,4
20230705,121400,553157320,4510,4510,4510,4500,120
20230705,121300,552617220,4510,4510,4510,4510,0
20230705,121200,552617220,4510,4500,4510,4500,114
20230705,121100,552104170,4500,4500,4500,4500,5
20230705,121000,552081670,4510,4505,4510,4505,469
20230705,120900,549966515,4510,4510,4510,4510,105
20230705,120800,549492965,4510,4505,4510,4505,50
20230705,120700,549267695,4510,4510,4510,4510,520
20230705,120600,546922495,4505,4495,4505,4495,12726
20230705,120500,489710785,4495,4495,4495,4495,202
20230705,120400,488802795,4495,4495,4495,4495,779
20230705,120300,485301190,4500,4495,4500,4495,440
20230705,120200,483322060,4495,4490,4495,4490,16
20230705,120100,483250145,4495,4495,4495,4495,0
20230705,120000,483250145,4495,4495,4495,4495,0
20230705,115900,483250145,4495,4495,4495,4495,0
20230705,115800,483250145,4495,4495,4495,4495,0
20230705,115700,483250145,4495,4495,4495,4495,0
20230705,115600,483250145,4495,4480,4495,4470,77
20230705,115500,482904745,4490,4490,4490,4490,23
20230705,115400,482801475,4490,4490,4490,4490,0
20230705,115300,482801475,4490,4490,4490,4490,0
20230705,115200,482801475,4490,4485,4490,4485,40
20230705,115100,482622040,4480,4485,4495,4480,15
20230705,115000,482554760,4500,4500,4500,4500,0
20230705,114900,482554760,4500,4485,4500,4485,1041
20230705,114800,477871565,4495,4500,4500,4495,430
20230705,114700,475936615,4495,4500,4500,4485,1128
20230705,114600,470874785,4500,4495,4500,4490,118
20230705,114500,470344585,4500,4500,4500,4495,801
20230705,114400,466740890,4500,4505,4510,4500,733
20230705,114300,463441500,4505,4500,4505,4500,4302
20230705,114200,444080155,4500,4500,4500,4500,2070
20230705,114100,434765155,4500,4500,4500,4495,761
20230705,114000,431341085,4500,4485,4500,4485,2346
20230705,113900,420786315,4485,4485,4485,4485,2
20230705,113800,420777345,4495,4495,4495,4495,5
20230705,113700,420754870,4495,4490,4495,4480,54
20230705,113600,420512875,4495,4495,4495,4490,59
20230705,113500,420247845,4490,4490,4490,4490,84
20230705,113400,419870685,4490,4495,4495,4490,152
20230705,113300,419187510,4495,4490,4495,4480,1079
20230705,113200,414339285,4490,4475,4495,4475,2690
20230705,113100,402267135,4470,4460,4470,4460,1515
20230705,113000,395501290,4460,4460,4460,4460,0
20230705,112900,395501290,4460,4460,4460,4460,1
20230705,112800,395496830,4460,4460,4460,4460,0
20230705,112700,395496830,4460,4460,4460,4460,0
20230705,112600,395496830,4460,4460,4460,4460,45
20230705,112500,395296130,4455,4450,4455,4450,203
20230705,112400,394392445,4440,4440,4440,4440,8
20230705,112300,394356925,4440,4435,4440,4435,145
20230705,112200,393713640,4435,4435,4435,4435,0
20230705,112100,393713640,4435,4435,4435,4435,11
20230705,112000,393664855,4420,4420,4420,4420,50
20230705,111900,393443855,4420,4420,4420,4420,0
20230705,111800,393443855,4420,4420,4420,4420,0
20230705,111700,393443855,4420,4420,4420,4420,1077
20230705,111600,388683515,4435,4420,4435,4420,155
20230705,111500,387996105,4420,4420,4420,4420,171
20230705,111400,387240285,4420,4420,4430,4420,1440
20230705,111300,380867705,4425,4425,4425,4425,0
20230705,111200,380867705,4425,4425,4425,4425,0
20230705,111100,380867705,4425,4425,4425,4425,11
20230705,111000,380819030,4425,4425,4425,4425,50
20230705,110900,380597780,4425,4425,4425,4425,0
20230705,110800,380597780,4425,4425,4425,4425,0
20230705,110700,380597780,4425,4425,4425,4425,0
20230705,110600,380597780,4425,4425,4425,4425,21
20230705,110500,380504855,4420,4420,4420,4420,172
20230705,110400,379744615,4430,4430,4430,4430,292
20230705,110300,378451055,4430,4440,4440,4430,681
20230705,110200,375427425,4435,4435,4435,4435,179
20230705,110100,374633560,4435,4435,4435,4435,0
20230705,110000,374633560,4435,4435,4435,4435,0
20230705,105900,374633560,4435,4435,4435,4435,408
20230705,105800,372824080,4420,4420,4420,4420,231
20230705,105700,371803060,4425,4430,4430,4425,188
20230705,105600,370970660,4435,4435,4435,4435,0
20230705,105500,370970660,4435,4425,4435,4425,507
20230705,105400,368727115,4425,4425,4425,4425,26
20230705,105300,368612065,4430,4435,4435,4430,1939
20230705,105200,360017600,4435,4435,4435,4435,0
20230705,105100,360017600,4435,4435,4435,4435,0
20230705,105000,360017600,4435,4435,4435,4435,0
20230705,104900,360017600,4435,4440,4440,4435,150
20230705,104800,359352345,4445,4450,4450,4445,71
20230705,104700,359036660,4465,4465,4465,4465,100
20230705,104600,358590160,4465,4460,4465,4435,32
20230705,104500,358447365,4465,4465,4465,4465,0
20230705,104400,358447365,4465,4440,4465,4440,47
20230705,104300,358238345,4435,4435,4435,4435,1
20230705,104200,358233910,4425,4425,4425,4425,100
20230705,104100,357791410,4425,4425,4425,4425,1
20230705,104000,357786985,4425,4425,4425,4425,0
20230705,103900,357786985,4425,4425,4425,4425,0
20230705,103800,357786985,4425,4425,4425,4425,2
20230705,103700,357778135,4430,4430,4430,4430,84
20230705,103600,357406015,4420,4420,4420,4420,216
20230705,103500,356451295,4425,4425,4425,4425,0
20230705,103400,356451295,4425,4425,4425,4425,1
20230705,103300,356446870,4425,4425,4425,4425,0
20230705,103200,356446870,4425,4425,4425,4425,30
20230705,103100,356314120,4425,4415,4430,4415,153
20230705,103000,355636650,4410,4410,4410,4410,0
20230705,102900,355636650,4410,4410,4410,4410,113
20230705,102800,355138320,4405,4405,4405,4405,0
20230705,102700,355138320,4405,4405,4405,4405,0
20230705,102600,355138320,4405,4405,4405,4405,3000
20230705,102500,341923320,4405,4405,4405,4405,0
20230705,102400,341923320,4405,4405,4405,4405,0
20230705,102300,341923320,4405,4405,4405,4405,0
20230705,102200,341923320,4405,4405,4405,4405,8
20230705,102100,341888080,4405,4405,4405,4405,100
20230705,102000,341447580,4405,4405,4405,4405,0
20230705,101900,341447580,4405,4405,4405,4405,353
20230705,101800,339892615,4405,4430,4430,4405,226
20230705,101700,338891460,4430,4430,4430,4430,0
20230705,101600,338891460,4430,4430,4430,4430,1
20230705,101500,338887030,4435,4405,4435,4405,365
20230705,101400,337269005,4405,4425,4425,4405,500
20230705,101300,335060575,4440,4440,4440,4440,192
20230705,101200,334208095,4440,4440,4440,4440,0
20230705,101100,334208095,4440,4440,4440,4440,136
20230705,101000,333604255,4450,4435,4450,4435,279
20230705,100900,332366225,4435,4435,4435,4435,1
20230705,100800,332361790,4450,4445,4450,4445,176
20230705,100700,331578755,4440,4440,4440,4440,382
20230705,100600,329882675,4440,4455,4455,4440,215
20230705,100500,328925015,4440,4440,4440,4440,323
20230705,100400,327490895,4460,4465,4470,4460,1467
20230705,100300,320943695,4475,4460,4475,4460,649
20230705,100200,318042135,4460,4475,4475,4460,210
20230705,100100,317104620,4475,4445,4475,4445,1791
20230705,100000,309101630,4425,4425,4425,4425,200
20230705,095900,308216630,4425,4425,4425,4425,4
20230705,095800,308198930,4410,4415,4415,4410,83
20230705,095700,307832895,4415,4430,4430,4415,221
20230705,095600,306854930,4430,4435,4435,4430,684
20230705,095500,303821505,4455,4455,4455,4455,0
20230705,095400,303821505,4455,4455,4455,4455,20
20230705,095300,303732405,4460,4460,4460,4460,36
20230705,095200,303571845,4455,4455,4455,4455,1
20230705,095100,303567390,4455,4455,4455,4455,264
20230705,095000,302391270,4445,4470,4490,4445,2566
20230705,094900,290897035,4460,4410,4465,4410,12656
20230705,094800,234793020,4415,4415,4415,4415,196
20230705,094700,233927680,4385,4385,4385,4385,497
20230705,094600,231748335,4425,4390,4425,4380,2476
20230705,094500,220890315,4410,4405,4410,4405,293
20230705,094400,219598475,4395,4385,4395,4385,586
20230705,094300,217024145,4385,4400,4400,4385,1600
20230705,094200,210003220,4410,4410,4410,4410,0
20230705,094100,210003220,4410,4410,4410,4410,0
20230705,094000,210003220,4410,4410,4410,4410,0
20230705,093900,210003220,4410,4425,4425,4410,204
20230705,093800,209100535,4425,4405,4425,4405,1400
20230705,093700,202915830,4405,4400,4405,4400,97
20230705,093600,202488795,4400,4400,4400,4400,304
20230705,093500,201151195,4400,4405,4405,4400,822
20230705,093400,197532070,4405,4405,4405,4405,454
20230705,093300,195532200,4415,4415,4415,4415,223
20230705,093200,194547655,4415,4415,4415,4415,328
20230705,093100,193099535,4415,4415,4415,4415,0
20230705,093000,193099535,4415,4415,4415,4415,154
20230705,092900,192419625,4405,4405,4415,4400,592
20230705,092800,189809875,4405,4405,4405,4405,1
20230705,092700,189805470,4385,4385,4385,4380,1289
20230705,092600,184158630,4380,4385,4400,4380,2781
20230705,092500,171969560,4405,4405,4405,4405,25
20230705,092400,171859435,4405,4380,4405,4380,138
20230705,092300,171252795,4365,4385,4415,4365,2605
20230705,092200,159837635,4385,4395,4395,4385,290
20230705,092100,158564720,4395,4395,4395,4395,1
20230705,092000,158560325,4395,4415,4415,4395,4614
20230705,091900,138237180,4415,4430,4430,4410,1156
20230705,091800,133138030,4430,4415,4430,4410,2800
20230705,091700,120781190,4415,4410,4415,4410,436
20230705,091600,118856575,4410,4410,4410,4410,0
20230705,091500,118856575,4410,4410,4410,4410,111
20230705,091400,118367065,4415,4415,4415,4415,70
20230705,091300,118058015,4415,4420,4420,4410,132
20230705,091200,117475165,4415,4425,4425,4410,1254
20230705,091100,111938745,4430,4440,4440,4430,3921
20230705,091000,94549920,4445,4455,4460,4445,6604
20230705,090900,65161160,4455,4460,4460,4455,1572
20230705,090800,58151900,4460,4460,4460,4460,519
20230705,090700,55837160,4460,4450,4460,4450,8
20230705,090600,55801520,4450,4480,4480,4450,201
20230705,090500,54907040,4450,4480,4485,4445,1872
20230705,090400,46521735,4485,4455,4485,4445,529
20230705,090300,44155900,4445,4450,4485,4440,2297
20230705,090200,33879920,4480,4455,4485,4455,917
20230705,090100,29774770,4490,4460,4490,4460,1540
20230705,090000,22875920,4495,4460,4495,4445,5130