KissMeData/038540/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191200,777586285,4810,4810,4810,4810,1955
20230704,191100,777586285,4810,4810,4810,4810,0
20230704,191000,777586285,4810,4810,4810,4810,0
20230704,190900,777586285,4810,4810,4810,4810,0
20230704,190800,777586285,4810,4810,4810,4810,0
20230704,190700,777586285,4810,4810,4810,4810,0
20230704,190600,777586285,4810,4810,4810,4810,0
20230704,190500,777586285,4810,4810,4810,4810,0
20230704,190400,777586285,4810,4810,4810,4810,0
20230704,190300,777586285,4810,4810,4810,4810,0
20230704,190200,777586285,4810,4810,4810,4810,0
20230704,190100,777586285,4810,4810,4810,4810,0
20230704,190000,777586285,4810,4810,4810,4810,0
20230704,185900,777586285,4810,4810,4810,4810,0
20230704,185800,777586285,4810,4810,4810,4810,0
20230704,185700,777586285,4810,4810,4810,4810,0
20230704,185600,777586285,4810,4810,4810,4810,0
20230704,185500,777586285,4810,4810,4810,4810,0
20230704,185400,777586285,4810,4810,4810,4810,0
20230704,185300,777586285,4810,4810,4810,4810,0
20230704,185200,777586285,4810,4810,4810,4810,0
20230704,185100,777586285,4810,4810,4810,4810,0
20230704,185000,777586285,4810,4810,4810,4810,0
20230704,184900,777586285,4810,4810,4810,4810,0
20230704,184800,777586285,4810,4810,4810,4810,0
20230704,184700,777586285,4810,4810,4810,4810,0
20230704,184600,777586285,4810,4810,4810,4810,0
20230704,184500,777586285,4810,4810,4810,4810,0
20230704,184400,777586285,4810,4810,4810,4810,0
20230704,184300,777586285,4810,4810,4810,4810,0
20230704,184200,777586285,4810,4810,4810,4810,1955
20230704,184100,777586285,4810,4810,4810,4810,0
20230704,184000,777586285,4810,4810,4810,4810,0
20230704,183900,777586285,4810,4810,4810,4810,0
20230704,183800,777586285,4810,4810,4810,4810,0
20230704,183700,777586285,4810,4810,4810,4810,0
20230704,183600,777586285,4810,4810,4810,4810,0
20230704,183500,777586285,4810,4810,4810,4810,0
20230704,183400,777586285,4810,4810,4810,4810,0
20230704,183300,777586285,4810,4810,4810,4810,0
20230704,183200,777586285,4810,4810,4810,4810,0
20230704,183100,777586285,4810,4810,4810,4810,0
20230704,183000,777586285,4810,4810,4810,4810,0
20230704,182900,777586285,4810,4810,4810,4810,0
20230704,182800,777586285,4810,4810,4810,4810,0
20230704,182700,777586285,4810,4810,4810,4810,0
20230704,182600,777586285,4810,4810,4810,4810,0
20230704,182500,777586285,4810,4810,4810,4810,0
20230704,182400,777586285,4810,4810,4810,4810,0
20230704,182300,777586285,4810,4810,4810,4810,0
20230704,182200,777586285,4810,4810,4810,4810,0
20230704,182100,777586285,4810,4810,4810,4810,0
20230704,182000,777586285,4810,4810,4810,4810,0
20230704,181900,777586285,4810,4810,4810,4810,0
20230704,181800,777586285,4810,4810,4810,4810,0
20230704,181700,777586285,4810,4810,4810,4810,0
20230704,181600,777586285,4810,4810,4810,4810,0
20230704,181500,777586285,4810,4810,4810,4810,0
20230704,181400,777586285,4810,4810,4810,4810,0
20230704,181300,777586285,4810,4810,4810,4810,0
20230704,181200,777586285,4810,4810,4810,4810,1955
20230704,181100,777586285,4810,4810,4810,4810,0
20230704,181000,777586285,4810,4810,4810,4810,0
20230704,180900,777586285,4810,4810,4810,4810,0
20230704,180800,777586285,4810,4810,4810,4810,0
20230704,180700,777586285,4810,4810,4810,4810,0
20230704,180600,777586285,4810,4810,4810,4810,0
20230704,180500,777586285,4810,4810,4810,4810,0
20230704,180400,777586285,4810,4810,4810,4810,0
20230704,180300,777586285,4810,4810,4810,4810,0
20230704,180200,777586285,4810,4810,4810,4810,0
20230704,180100,777586285,4810,4810,4810,4810,0
20230704,180000,777586285,4810,4810,4810,4810,0
20230704,175900,777586285,4810,4810,4810,4810,0
20230704,175800,777586285,4810,4810,4810,4810,0
20230704,175700,777586285,4810,4810,4810,4810,0
20230704,175600,777586285,4810,4810,4810,4810,0
20230704,175500,777586285,4810,4810,4810,4810,0
20230704,175400,777586285,4810,4810,4810,4810,0
20230704,175300,777586285,4810,4810,4810,4810,0
20230704,175200,777586285,4810,4810,4810,4810,0
20230704,175100,777586285,4810,4810,4810,4810,0
20230704,175000,777586285,4810,4810,4810,4810,0
20230704,174900,777586285,4810,4810,4810,4810,0
20230704,174800,777586285,4810,4810,4810,4810,0
20230704,174700,777586285,4810,4810,4810,4810,0
20230704,174600,777586285,4810,4810,4810,4810,0
20230704,174500,777586285,4810,4810,4810,4810,0
20230704,174400,777586285,4810,4810,4810,4810,0
20230704,174300,777586285,4810,4810,4810,4810,0
20230704,174200,777586285,4810,4810,4810,4810,1955
20230704,174100,777586285,4810,4810,4810,4810,0
20230704,174000,777586285,4810,4810,4810,4810,0
20230704,173900,777586285,4810,4810,4810,4810,0
20230704,173800,777586285,4810,4810,4810,4810,0
20230704,173700,777586285,4810,4810,4810,4810,0
20230704,173600,777586285,4810,4810,4810,4810,0
20230704,173500,777586285,4810,4810,4810,4810,0
20230704,173400,777586285,4810,4810,4810,4810,0
20230704,173300,777586285,4810,4810,4810,4810,0
20230704,173200,777586285,4810,4810,4810,4810,0
20230704,173100,777586285,4810,4810,4810,4810,0
20230704,173000,777586285,4810,4810,4810,4810,0
20230704,172900,777586285,4810,4810,4810,4810,0
20230704,172800,777586285,4810,4810,4810,4810,0
20230704,172700,777586285,4810,4810,4810,4810,0
20230704,172600,777586285,4810,4810,4810,4810,0
20230704,172500,777586285,4810,4810,4810,4810,0
20230704,172400,777586285,4810,4810,4810,4810,0
20230704,172300,777586285,4810,4810,4810,4810,0
20230704,172200,777586285,4810,4810,4810,4810,0
20230704,172100,777586285,4810,4810,4810,4810,0
20230704,172000,777586285,4810,4810,4810,4810,0
20230704,171900,777586285,4810,4810,4810,4810,0
20230704,171800,777586285,4810,4810,4810,4810,0
20230704,171700,777586285,4810,4810,4810,4810,0
20230704,171600,777586285,4810,4810,4810,4810,0
20230704,171500,777586285,4810,4810,4810,4810,0
20230704,171400,777586285,4810,4810,4810,4810,0
20230704,171300,777586285,4810,4810,4810,4810,0
20230704,171200,777586285,4810,4810,4810,4810,1955
20230704,171100,777586285,4810,4810,4810,4810,0
20230704,171000,777586285,4810,4810,4810,4810,0
20230704,170900,777586285,4810,4810,4810,4810,0
20230704,170800,777586285,4810,4810,4810,4810,0
20230704,170700,777586285,4810,4810,4810,4810,0
20230704,170600,777586285,4810,4810,4810,4810,0
20230704,170500,777586285,4810,4810,4810,4810,0
20230704,170400,777586285,4810,4810,4810,4810,0
20230704,170300,777586285,4810,4810,4810,4810,0
20230704,170200,777586285,4810,4810,4810,4810,0
20230704,170100,777586285,4810,4810,4810,4810,0
20230704,170000,777586285,4810,4810,4810,4810,0
20230704,165900,777586285,4810,4810,4810,4810,0
20230704,165800,777586285,4810,4810,4810,4810,0
20230704,165700,777586285,4810,4810,4810,4810,0
20230704,165600,777586285,4810,4810,4810,4810,0
20230704,165500,777586285,4810,4810,4810,4810,0
20230704,165400,777586285,4810,4810,4810,4810,0
20230704,165300,777586285,4810,4810,4810,4810,0
20230704,165200,777586285,4810,4810,4810,4810,0
20230704,165100,777586285,4810,4810,4810,4810,0
20230704,165000,777586285,4810,4810,4810,4810,0
20230704,164900,777586285,4810,4810,4810,4810,0
20230704,164800,777586285,4810,4810,4810,4810,0
20230704,164700,777586285,4810,4810,4810,4810,0
20230704,164600,777586285,4810,4810,4810,4810,0
20230704,164500,777586285,4810,4810,4810,4810,0
20230704,164400,777586285,4810,4810,4810,4810,0
20230704,164300,777586285,4810,4810,4810,4810,0
20230704,164200,777586285,4810,4810,4810,4810,1955
20230704,164100,777586285,4810,4810,4810,4810,0
20230704,164000,777586285,4810,4810,4810,4810,0
20230704,163900,777586285,4810,4810,4810,4810,0
20230704,163800,777586285,4810,4810,4810,4810,0
20230704,163700,777586285,4810,4810,4810,4810,0
20230704,163600,777586285,4810,4810,4810,4810,0
20230704,163500,777586285,4810,4810,4810,4810,0
20230704,163400,777586285,4810,4810,4810,4810,0
20230704,163300,777586285,4810,4810,4810,4810,0
20230704,163200,777586285,4810,4810,4810,4810,0
20230704,163100,777586285,4810,4810,4810,4810,0
20230704,163000,777586285,4810,4810,4810,4810,0
20230704,162900,777586285,4810,4810,4810,4810,0
20230704,162800,777586285,4810,4810,4810,4810,0
20230704,162700,777586285,4810,4810,4810,4810,0
20230704,162600,777586285,4810,4810,4810,4810,0
20230704,162500,777586285,4810,4810,4810,4810,0
20230704,162400,777586285,4810,4810,4810,4810,0
20230704,162300,777586285,4810,4810,4810,4810,0
20230704,162200,777586285,4810,4810,4810,4810,0
20230704,162100,777586285,4810,4810,4810,4810,0
20230704,162000,777586285,4810,4810,4810,4810,0
20230704,161900,777586285,4810,4810,4810,4810,0
20230704,161800,777586285,4810,4810,4810,4810,0
20230704,161700,777586285,4810,4810,4810,4810,0
20230704,161600,777586285,4810,4810,4810,4810,0
20230704,161500,777586285,4810,4810,4810,4810,0
20230704,161400,777586285,4810,4810,4810,4810,0
20230704,161300,777586285,4810,4810,4810,4810,0
20230704,161200,777586285,4810,4810,4810,4810,1955
20230704,161100,777586285,4810,4810,4810,4810,0
20230704,161000,777586285,4810,4810,4810,4810,0
20230704,160900,777586285,4810,4810,4810,4810,0
20230704,160800,777586285,4810,4810,4810,4810,0
20230704,160700,777586285,4810,4810,4810,4810,0
20230704,160600,777586285,4810,4810,4810,4810,0
20230704,160500,777586285,4810,4810,4810,4810,0
20230704,160400,777586285,4810,4810,4810,4810,0
20230704,160300,777586285,4810,4810,4810,4810,0
20230704,160200,777586285,4810,4810,4810,4810,0
20230704,160100,777586285,4810,4810,4810,4810,0
20230704,160000,777586285,4810,4810,4810,4810,0
20230704,155900,777586285,4810,4810,4810,4810,0
20230704,155800,777586285,4810,4810,4810,4810,0
20230704,155700,777586285,4810,4810,4810,4810,0
20230704,155600,777586285,4810,4810,4810,4810,0
20230704,155500,777586285,4810,4810,4810,4810,0
20230704,155400,777586285,4810,4810,4810,4810,0
20230704,155300,777586285,4810,4810,4810,4810,0
20230704,155200,777586285,4810,4810,4810,4810,0
20230704,155100,777586285,4810,4810,4810,4810,0
20230704,155000,777586285,4810,4810,4810,4810,0
20230704,154900,777586285,4810,4810,4810,4810,0
20230704,154800,777586285,4810,4810,4810,4810,0
20230704,154700,777586285,4810,4810,4810,4810,0
20230704,154600,777586285,4810,4810,4810,4810,0
20230704,154500,777586285,4810,4810,4810,4810,0
20230704,154400,777586285,4810,4810,4810,4810,0
20230704,154300,777586285,4810,4810,4810,4810,0
20230704,154200,777586285,4810,4810,4810,4810,1955
20230704,154100,777586285,4810,4810,4810,4810,0
20230704,154000,777586285,4810,4810,4810,4810,0
20230704,153900,777586285,4810,4810,4810,4810,0
20230704,153800,777586285,4810,4810,4810,4810,0
20230704,153700,777586285,4810,4810,4810,4810,0
20230704,153600,777586285,4810,4810,4810,4810,0
20230704,153500,777586285,4810,4810,4810,4810,0
20230704,153400,777586285,4810,4810,4810,4810,0
20230704,153300,777586285,4810,4810,4810,4810,0
20230704,153200,777586285,4810,4810,4810,4810,0
20230704,153100,777586285,4810,4810,4810,4810,0
20230704,153000,777586285,4810,4810,4810,4810,1955
20230704,152900,768182735,4820,4820,4820,4820,0
20230704,152800,768182735,4820,4820,4820,4820,0
20230704,152700,768182735,4820,4820,4820,4820,0
20230704,152600,768182735,4820,4820,4820,4820,0
20230704,152500,768182735,4820,4820,4820,4820,0
20230704,152400,768182735,4820,4820,4820,4820,0
20230704,152300,768182735,4820,4820,4820,4820,0
20230704,152200,768182735,4820,4820,4820,4820,0
20230704,152100,768182735,4820,4820,4820,4820,0
20230704,152000,768182735,4820,4820,4820,4820,0
20230704,151900,768182735,4820,4820,4820,4815,285
20230704,151800,766809150,4815,4820,4820,4815,64
20230704,151700,766500770,4820,4820,4820,4820,61
20230704,151600,766206750,4820,4820,4820,4820,87
20230704,151500,765787410,4820,4820,4820,4820,214
20230704,151400,764755930,4820,4815,4820,4815,234
20230704,151300,763628705,4815,4820,4820,4815,19
20230704,151200,763537135,4815,4810,4820,4810,1472
20230704,151100,756448485,4810,4810,4810,4810,17
20230704,151000,756366715,4815,4815,4815,4810,106
20230704,150900,755856330,4810,4810,4815,4810,21
20230704,150800,755755315,4815,4815,4815,4815,0
20230704,150700,755755315,4815,4815,4815,4815,0
20230704,150600,755755315,4815,4815,4815,4815,0
20230704,150500,755755315,4815,4815,4820,4815,1271
20230704,150400,749635445,4815,4815,4820,4815,222
20230704,150300,748566510,4820,4820,4820,4820,0
20230704,150200,748566510,4820,4820,4820,4820,0
20230704,150100,748566510,4820,4820,4820,4820,0
20230704,150000,748566510,4820,4820,4820,4820,0
20230704,145900,748566510,4820,4820,4820,4820,160
20230704,145800,747795310,4820,4820,4820,4820,1
20230704,145700,747790490,4820,4820,4820,4820,0
20230704,145600,747790490,4820,4820,4820,4820,147
20230704,145500,747081950,4820,4815,4820,4815,183
20230704,145400,746200515,4820,4820,4820,4820,172
20230704,145300,745371475,4820,4820,4820,4820,0
20230704,145200,745371475,4820,4820,4820,4820,0
20230704,145100,745371475,4820,4820,4820,4820,104
20230704,145000,744870195,4820,4820,4820,4820,0
20230704,144900,744870195,4820,4820,4820,4820,0
20230704,144800,744870195,4820,4820,4820,4820,0
20230704,144700,744870195,4820,4820,4820,4820,0
20230704,144600,744870195,4820,4820,4820,4820,0
20230704,144500,744870195,4820,4820,4820,4820,1
20230704,144400,744865375,4815,4815,4815,4815,32
20230704,144300,744711295,4820,4820,4820,4820,3
20230704,144200,744696835,4820,4820,4820,4820,166
20230704,144100,743896715,4815,4825,4825,4815,444
20230704,144000,741758840,4825,4820,4825,4820,490
20230704,143900,739394870,4820,4820,4820,4820,0
20230704,143800,739394870,4820,4820,4820,4820,0
20230704,143700,739394870,4820,4820,4820,4820,1
20230704,143600,739390050,4815,4815,4815,4815,15
20230704,143500,739317825,4815,4815,4815,4815,6
20230704,143400,739288935,4815,4815,4815,4815,0
20230704,143300,739288935,4815,4815,4815,4815,24
20230704,143200,739173375,4815,4815,4815,4815,172
20230704,143100,738345195,4815,4815,4815,4815,1
20230704,143000,738340380,4825,4825,4825,4825,0
20230704,142900,738340380,4825,4825,4825,4825,1
20230704,142800,738335555,4800,4800,4800,4800,0
20230704,142700,738335555,4800,4800,4800,4800,10
20230704,142600,738287555,4825,4825,4825,4825,1
20230704,142500,738282730,4820,4820,4820,4820,10
20230704,142400,738234530,4820,4800,4820,4800,477
20230704,142300,735944290,4800,4820,4825,4800,5041
20230704,142200,711742295,4825,4825,4825,4825,0
20230704,142100,711742295,4825,4825,4825,4825,0
20230704,142000,711742295,4825,4825,4825,4825,0
20230704,141900,711742295,4825,4825,4825,4825,0
20230704,141800,711742295,4825,4825,4825,4825,0
20230704,141700,711742295,4825,4825,4825,4825,0
20230704,141600,711742295,4825,4825,4825,4825,0
20230704,141500,711742295,4825,4825,4825,4825,0
20230704,141400,711742295,4825,4825,4825,4825,0
20230704,141300,711742295,4825,4825,4825,4825,1
20230704,141200,711737470,4820,4805,4820,4805,4315
20230704,141100,690983920,4805,4805,4805,4805,224
20230704,141000,689907600,4810,4810,4810,4810,2
20230704,140900,689897980,4810,4810,4810,4810,12
20230704,140800,689840260,4810,4810,4810,4810,1
20230704,140700,689835450,4805,4805,4805,4805,5
20230704,140600,689811425,4810,4810,4810,4810,0
20230704,140500,689811425,4810,4805,4810,4805,402
20230704,140400,687879810,4810,4810,4810,4810,0
20230704,140300,687879810,4810,4810,4810,4810,0
20230704,140200,687879810,4810,4810,4810,4810,0
20230704,140100,687879810,4810,4810,4810,4810,0
20230704,140000,687879810,4810,4810,4810,4810,0
20230704,135900,687879810,4810,4810,4810,4810,1
20230704,135800,687875000,4805,4810,4810,4805,198
20230704,135700,686922625,4820,4820,4820,4820,0
20230704,135600,686922625,4820,4820,4820,4820,0
20230704,135500,686922625,4820,4820,4820,4820,0
20230704,135400,686922625,4820,4820,4820,4820,0
20230704,135300,686922625,4820,4820,4820,4820,0
20230704,135200,686922625,4820,4820,4820,4820,1
20230704,135100,686917805,4810,4810,4810,4810,10
20230704,135000,686869705,4820,4820,4820,4820,0
20230704,134900,686869705,4820,4820,4820,4820,0
20230704,134800,686869705,4820,4820,4820,4820,0
20230704,134700,686869705,4820,4820,4820,4820,1
20230704,134600,686864885,4815,4820,4820,4815,28
20230704,134500,686730000,4810,4810,4815,4810,222
20230704,134400,685661150,4810,4825,4825,4810,181
20230704,134300,684789805,4820,4820,4820,4820,1
20230704,134200,684784985,4820,4820,4820,4820,33
20230704,134100,684625925,4820,4815,4820,4815,2
20230704,134000,684616290,4820,4815,4820,4815,16
20230704,133900,684539245,4820,4815,4820,4815,36
20230704,133800,684365900,4820,4820,4820,4820,389
20230704,133700,682490920,4825,4825,4825,4825,1
20230704,133600,682486095,4820,4820,4820,4820,0
20230704,133500,682486095,4820,4820,4820,4820,1
20230704,133400,682481275,4825,4825,4825,4825,0
20230704,133300,682481275,4825,4825,4825,4825,0
20230704,133200,682481275,4825,4825,4825,4825,0
20230704,133100,682481275,4825,4825,4825,4825,0
20230704,133000,682481275,4825,4825,4825,4825,0
20230704,132900,682481275,4825,4825,4825,4825,10
20230704,132800,682433025,4820,4820,4820,4820,0
20230704,132700,682433025,4820,4820,4820,4820,0
20230704,132600,682433025,4820,4820,4820,4820,0
20230704,132500,682433025,4820,4820,4820,4820,804
20230704,132400,678557745,4820,4820,4820,4820,0
20230704,132300,678557745,4820,4820,4820,4820,0
20230704,132200,678557745,4820,4820,4820,4820,0
20230704,132100,678557745,4820,4820,4820,4820,1
20230704,132000,678552925,4805,4830,4830,4790,15023
20230704,131900,606527065,4840,4840,4840,4840,0
20230704,131800,606527065,4840,4840,4840,4840,1
20230704,131700,606522225,4835,4835,4835,4835,0
20230704,131600,606522225,4835,4835,4835,4835,0
20230704,131500,606522225,4835,4835,4835,4835,88
20230704,131400,606096745,4830,4830,4830,4830,0
20230704,131300,606096745,4830,4835,4835,4830,23
20230704,131200,605985595,4840,4830,4840,4830,37
20230704,131100,605806780,4830,4830,4830,4830,16
20230704,131000,605729500,4835,4830,4835,4830,457
20230704,130900,603522090,4830,4830,4830,4830,0
20230704,130800,603522090,4830,4830,4830,4830,0
20230704,130700,603522090,4830,4830,4830,4830,0
20230704,130600,603522090,4830,4830,4830,4830,0
20230704,130500,603522090,4830,4830,4830,4830,1
20230704,130400,603517260,4825,4825,4825,4825,0
20230704,130300,603517260,4825,4825,4825,4825,15
20230704,130200,603444885,4825,4825,4825,4825,9
20230704,130100,603401460,4825,4835,4835,4825,255
20230704,130000,602168625,4835,4835,4835,4835,2
20230704,125900,602158955,4835,4840,4840,4835,26
20230704,125800,602033175,4840,4840,4840,4840,38
20230704,125700,601849255,4840,4840,4840,4840,0
20230704,125600,601849255,4840,4840,4840,4840,1
20230704,125500,601844415,4835,4835,4835,4835,1
20230704,125400,601839580,4840,4840,4840,4840,1
20230704,125300,601834740,4835,4835,4835,4835,11
20230704,125200,601781555,4830,4830,4830,4830,0
20230704,125100,601781555,4830,4835,4835,4830,4
20230704,125000,601762230,4830,4830,4830,4830,59
20230704,124900,601477260,4825,4825,4825,4825,43
20230704,124800,601269785,4825,4825,4825,4825,2
20230704,124700,601260135,4840,4840,4840,4840,0
20230704,124600,601260135,4840,4840,4840,4840,0
20230704,124500,601260135,4840,4840,4840,4840,0
20230704,124400,601260135,4840,4840,4840,4840,0
20230704,124300,601260135,4840,4840,4840,4840,0
20230704,124200,601260135,4840,4840,4840,4840,0
20230704,124100,601260135,4840,4840,4840,4840,1
20230704,124000,601255295,4845,4845,4845,4845,0
20230704,123900,601255295,4845,4845,4845,4845,1
20230704,123800,601250450,4840,4840,4840,4840,367
20230704,123700,599474170,4840,4840,4840,4840,61
20230704,123600,599178930,4845,4845,4845,4845,0
20230704,123500,599178930,4845,4830,4845,4830,8
20230704,123400,599140245,4830,4830,4830,4830,23
20230704,123300,599029155,4830,4830,4830,4830,0
20230704,123200,599029155,4830,4830,4830,4830,0
20230704,123100,599029155,4830,4830,4830,4830,8
20230704,123000,598990515,4825,4825,4825,4825,19
20230704,122900,598898840,4825,4830,4830,4810,287
20230704,122800,597517345,4830,4820,4830,4820,40
20230704,122700,597324385,4825,4835,4840,4820,491
20230704,122600,594949165,4835,4835,4835,4835,0
20230704,122500,594949165,4835,4835,4835,4835,0
20230704,122400,594949165,4835,4835,4835,4835,0
20230704,122300,594949165,4835,4835,4835,4835,0
20230704,122200,594949165,4835,4835,4835,4835,0
20230704,122100,594949165,4835,4835,4835,4835,0
20230704,122000,594949165,4835,4835,4835,4835,0
20230704,121900,594949165,4835,4835,4835,4835,0
20230704,121800,594949165,4835,4835,4835,4835,0
20230704,121700,594949165,4835,4835,4835,4835,0
20230704,121600,594949165,4835,4835,4835,4835,0
20230704,121500,594949165,4835,4835,4835,4835,0
20230704,121400,594949165,4835,4835,4835,4835,0
20230704,121300,594949165,4835,4830,4835,4830,68
20230704,121200,594620505,4810,4810,4810,4810,12
20230704,121100,594562785,4810,4815,4835,4810,684
20230704,121000,591269270,4815,4815,4815,4815,1
20230704,120900,591264455,4805,4790,4820,4790,143
20230704,120800,590577245,4820,4820,4820,4820,1
20230704,120700,590572425,4790,4815,4815,4790,2169
20230704,120600,580157960,4815,4815,4815,4815,19
20230704,120500,580066475,4820,4820,4820,4820,538
20230704,120400,577473315,4825,4825,4825,4825,0
20230704,120300,577473315,4825,4825,4825,4825,0
20230704,120200,577473315,4825,4825,4825,4825,0
20230704,120100,577473315,4825,4825,4825,4825,15
20230704,120000,577400940,4825,4830,4830,4825,80
20230704,115900,577014555,4830,4830,4830,4830,24
20230704,115800,576898635,4820,4830,4830,4820,7
20230704,115700,576864875,4830,4830,4830,4830,16
20230704,115600,576787595,4830,4825,4830,4825,299
20230704,115500,575344740,4820,4820,4820,4820,1
20230704,115400,575339920,4825,4825,4825,4825,105
20230704,115300,574833295,4825,4825,4825,4825,0
20230704,115200,574833295,4825,4825,4825,4825,0
20230704,115100,574833295,4825,4825,4825,4825,0
20230704,115000,574833295,4825,4825,4825,4825,0
20230704,114900,574833295,4825,4825,4825,4825,0
20230704,114800,574833295,4825,4825,4825,4825,0
20230704,114700,574833295,4825,4825,4825,4825,0
20230704,114600,574833295,4825,4835,4835,4825,7
20230704,114500,574799480,4840,4840,4840,4840,0
20230704,114400,574799480,4840,4840,4840,4840,1
20230704,114300,574794640,4845,4845,4845,4845,0
20230704,114200,574794640,4845,4845,4845,4845,0
20230704,114100,574794640,4845,4840,4845,4840,234
20230704,114000,573661585,4825,4825,4825,4825,0
20230704,113900,573661585,4825,4825,4825,4825,0
20230704,113800,573661585,4825,4825,4825,4825,0
20230704,113700,573661585,4825,4825,4840,4825,445
20230704,113600,571511075,4825,4825,4825,4825,1
20230704,113500,571506250,4820,4820,4820,4820,429
20230704,113400,569438470,4820,4820,4820,4820,0
20230704,113300,569438470,4820,4820,4820,4820,15
20230704,113200,569366170,4820,4820,4820,4820,60
20230704,113100,569076970,4820,4820,4820,4820,0
20230704,113000,569076970,4820,4820,4820,4820,0
20230704,112900,569076970,4820,4825,4825,4820,523
20230704,112800,566555210,4840,4840,4840,4840,0
20230704,112700,566555210,4840,4840,4840,4840,1
20230704,112600,566550370,4825,4825,4825,4825,0
20230704,112500,566550370,4825,4825,4825,4825,0
20230704,112400,566550370,4825,4835,4835,4825,311
20230704,112300,565049295,4845,4840,4845,4840,3884
20230704,112200,546250730,4840,4835,4840,4835,335
20230704,112100,544630155,4820,4820,4820,4820,0
20230704,112000,544630155,4820,4820,4820,4820,0
20230704,111900,544630155,4820,4820,4820,4820,54
20230704,111800,544369875,4825,4825,4825,4825,0
20230704,111700,544369875,4825,4825,4825,4825,0
20230704,111600,544369875,4825,4840,4840,4825,62
20230704,111500,544070680,4840,4840,4840,4840,0
20230704,111400,544070680,4840,4825,4840,4825,27
20230704,111300,543940295,4825,4825,4825,4815,194
20230704,111200,543004785,4820,4820,4820,4820,170
20230704,111100,542185385,4830,4830,4830,4830,34
20230704,111000,542021165,4830,4820,4830,4815,402
20230704,110900,540081870,4820,4820,4820,4815,140
20230704,110800,539407075,4830,4830,4830,4830,0
20230704,110700,539407075,4830,4830,4830,4830,0
20230704,110600,539407075,4830,4830,4830,4830,0
20230704,110500,539407075,4830,4830,4830,4830,136
20230704,110400,538750195,4830,4835,4835,4830,93
20230704,110300,538301000,4840,4840,4840,4840,0
20230704,110200,538301000,4840,4840,4840,4840,0
20230704,110100,538301000,4840,4815,4840,4815,4
20230704,110000,538281715,4835,4830,4835,4830,2207
20230704,105900,527611015,4830,4825,4830,4825,286
20230704,105800,526230985,4825,4825,4825,4825,17
20230704,105700,526148960,4820,4820,4820,4820,297
20230704,105600,524717420,4820,4805,4820,4805,799
20230704,105500,520878065,4800,4795,4800,4795,208
20230704,105400,519880225,4805,4805,4805,4805,16
20230704,105300,519803345,4805,4800,4805,4800,890
20230704,105200,515531270,4800,4820,4820,4770,20920
20230704,105100,415646840,4815,4800,4815,4800,763
20230704,105000,411973865,4800,4820,4820,4780,10151
20230704,104900,363433275,4815,4830,4830,4790,11558
20230704,104800,308006420,4830,4830,4830,4830,4
20230704,104700,307987100,4830,4845,4845,4795,10019
20230704,104600,259905305,4855,4855,4855,4855,33
20230704,104500,259745090,4855,4855,4855,4855,16
20230704,104400,259667410,4855,4855,4855,4855,16
20230704,104300,259589730,4850,4850,4850,4850,542
20230704,104200,256961030,4850,4850,4850,4850,0
20230704,104100,256961030,4850,4840,4850,4840,30
20230704,104000,256815700,4850,4850,4850,4850,17
20230704,103900,256733250,4850,4850,4850,4850,15
20230704,103800,256660500,4845,4845,4845,4845,87
20230704,103700,256238985,4850,4840,4850,4840,514
20230704,103600,253751085,4850,4840,4850,4840,2231
20230704,103500,242937675,4835,4835,4840,4835,982
20230704,103400,238189100,4835,4835,4835,4835,15
20230704,103300,238116575,4835,4835,4835,4835,373
20230704,103200,236313120,4835,4835,4835,4800,10029
20230704,103100,188117370,4835,4830,4835,4830,1740
20230704,103000,179711070,4825,4840,4840,4825,1052
20230704,102900,174625020,4845,4845,4845,4845,20
20230704,102800,174528120,4845,4845,4845,4845,15
20230704,102700,174455445,4840,4840,4840,4840,3
20230704,102600,174440925,4845,4845,4845,4845,15
20230704,102500,174368250,4845,4845,4845,4845,16
20230704,102400,174290730,4840,4835,4840,4835,1220
20230704,102300,168388925,4835,4830,4835,4830,32
20230704,102200,168234290,4830,4835,4835,4830,524
20230704,102100,165700765,4840,4840,4840,4840,15
20230704,102000,165628165,4840,4840,4840,4840,510
20230704,101900,163159765,4840,4845,4845,4840,31
20230704,101800,163009585,4845,4845,4845,4840,32
20230704,101700,162854630,4840,4845,4845,4840,22
20230704,101600,162748055,4845,4845,4845,4840,30
20230704,101500,162602790,4840,4845,4845,4840,23
20230704,101400,162491375,4840,4845,4845,4840,37
20230704,101300,162312230,4840,4840,4840,4840,18
20230704,101200,162225110,4845,4845,4845,4840,1187
20230704,101100,156474110,4850,4845,4850,4845,30
20230704,101000,156328695,4850,4850,4850,4850,18
20230704,100900,156241395,4850,4850,4850,4850,13
20230704,100800,156178345,4850,4850,4850,4850,113
20230704,100700,155630295,4850,4865,4865,4850,17
20230704,100600,155547635,4865,4865,4865,4865,0
20230704,100500,155547635,4865,4845,4865,4845,464
20230704,100400,153299215,4870,4855,4870,4855,255
20230704,100300,152060095,4865,4865,4865,4865,27
20230704,100200,151928740,4870,4870,4870,4870,15
20230704,100100,151855690,4870,4870,4870,4870,66
20230704,100000,151534270,4870,4855,4870,4855,28
20230704,095900,151398290,4850,4850,4850,4845,270
20230704,095800,150088840,4850,4850,4850,4850,0
20230704,095700,150088840,4850,4850,4850,4850,15
20230704,095600,150016090,4850,4850,4850,4845,466
20230704,095500,147757505,4855,4855,4855,4850,61
20230704,095400,147461470,4855,4855,4855,4855,65
20230704,095300,147145895,4855,4855,4855,4855,14
20230704,095200,147077925,4855,4855,4855,4855,17
20230704,095100,146995390,4850,4850,4850,4850,147
20230704,095000,146282440,4850,4845,4855,4845,339
20230704,094900,144637785,4845,4840,4845,4840,24
20230704,094800,144521525,4845,4845,4845,4845,13
20230704,094700,144458540,4840,4845,4845,4840,102
20230704,094600,143964775,4820,4800,4820,4790,1262
20230704,094500,137903475,4790,4800,4800,4790,34
20230704,094400,137740445,4800,4800,4800,4800,6
20230704,094300,137711645,4800,4800,4800,4800,15
20230704,094200,137639645,4800,4800,4800,4800,18
20230704,094100,137553245,4790,4800,4800,4790,513
20230704,094000,135095530,4800,4800,4800,4795,77
20230704,093900,134726110,4800,4800,4820,4795,234
20230704,093800,133600715,4790,4795,4800,4790,708
20230704,093700,130205735,4795,4795,4795,4795,758
20230704,093600,126571125,4800,4795,4800,4795,14
20230704,093500,126503930,4810,4795,4810,4795,21
20230704,093400,126402995,4830,4830,4830,4830,16
20230704,093300,126325715,4800,4815,4845,4800,264
20230704,093200,125055080,4815,4805,4820,4805,169
20230704,093100,124240950,4805,4820,4820,4800,233
20230704,093000,123122120,4820,4810,4820,4805,101
20230704,092900,122636300,4810,4805,4810,4800,119
20230704,092800,122065065,4795,4820,4825,4795,3657
20230704,092700,104470015,4825,4820,4825,4820,315
20230704,092600,102951635,4825,4820,4825,4820,104
20230704,092500,102450265,4825,4830,4830,4825,1127
20230704,092400,97012085,4840,4825,4855,4825,355
20230704,092300,95298490,4825,4825,4825,4820,561
20230704,092200,92591965,4830,4835,4835,4830,62
20230704,092100,92292405,4835,4845,4880,4835,405
20230704,092000,90332770,4845,4840,4845,4825,131
20230704,091900,89699875,4835,4855,4855,4820,3603
20230704,091800,72263635,4855,4865,4865,4855,18
20230704,091700,72176230,4870,4870,4870,4870,123
20230704,091600,71577220,4870,4870,4870,4870,16
20230704,091500,71499300,4870,4870,4870,4870,97
20230704,091400,71026910,4880,4880,4880,4880,18
20230704,091300,70939070,4855,4855,4890,4855,271
20230704,091200,69619515,4855,4850,4855,4825,451
20230704,091100,67431835,4850,4850,4850,4850,81
20230704,091000,67038985,4825,4850,4855,4825,458
20230704,090900,64825410,4820,4845,4845,4820,643
20230704,090800,61718610,4825,4820,4865,4820,643
20230704,090700,58611825,4880,4880,4880,4880,3
20230704,090600,58597185,4880,4810,4880,4810,685
20230704,090500,55287385,4845,4845,4845,4845,22
20230704,090400,55180795,4820,4830,4870,4820,868
20230704,090300,50992075,4830,4775,4830,4775,596
20230704,090200,48124240,4775,4770,4775,4770,545
20230704,090100,45523970,4770,4755,4770,4745,5063
20230704,090000,21455300,4790,4770,4830,4755,4497