KissMeData/045300/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192200,1676394590,4785,4785,4785,4785,3005
20230713,192100,1676394590,4785,4785,4785,4785,0
20230713,192000,1676394590,4785,4785,4785,4785,0
20230713,191900,1676394590,4785,4785,4785,4785,0
20230713,191800,1676394590,4785,4785,4785,4785,0
20230713,191700,1676394590,4785,4785,4785,4785,0
20230713,191600,1676394590,4785,4785,4785,4785,0
20230713,191500,1676394590,4785,4785,4785,4785,0
20230713,191400,1676394590,4785,4785,4785,4785,0
20230713,191300,1676394590,4785,4785,4785,4785,0
20230713,191200,1676394590,4785,4785,4785,4785,0
20230713,191100,1676394590,4785,4785,4785,4785,0
20230713,191000,1676394590,4785,4785,4785,4785,0
20230713,190900,1676394590,4785,4785,4785,4785,0
20230713,190800,1676394590,4785,4785,4785,4785,0
20230713,190700,1676394590,4785,4785,4785,4785,0
20230713,190600,1676394590,4785,4785,4785,4785,0
20230713,190500,1676394590,4785,4785,4785,4785,0
20230713,190400,1676394590,4785,4785,4785,4785,0
20230713,190300,1676394590,4785,4785,4785,4785,0
20230713,190200,1676394590,4785,4785,4785,4785,0
20230713,190100,1676394590,4785,4785,4785,4785,0
20230713,190000,1676394590,4785,4785,4785,4785,0
20230713,185900,1676394590,4785,4785,4785,4785,0
20230713,185800,1676394590,4785,4785,4785,4785,0
20230713,185700,1676394590,4785,4785,4785,4785,0
20230713,185600,1676394590,4785,4785,4785,4785,0
20230713,185500,1676394590,4785,4785,4785,4785,0
20230713,185400,1676394590,4785,4785,4785,4785,0
20230713,185300,1676394590,4785,4785,4785,4785,0
20230713,185200,1676394590,4785,4785,4785,4785,3005
20230713,185100,1676394590,4785,4785,4785,4785,0
20230713,185000,1676394590,4785,4785,4785,4785,0
20230713,184900,1676394590,4785,4785,4785,4785,0
20230713,184800,1676394590,4785,4785,4785,4785,0
20230713,184700,1676394590,4785,4785,4785,4785,0
20230713,184600,1676394590,4785,4785,4785,4785,0
20230713,184500,1676394590,4785,4785,4785,4785,0
20230713,184400,1676394590,4785,4785,4785,4785,0
20230713,184300,1676394590,4785,4785,4785,4785,0
20230713,184200,1676394590,4785,4785,4785,4785,0
20230713,184100,1676394590,4785,4785,4785,4785,0
20230713,184000,1676394590,4785,4785,4785,4785,0
20230713,183900,1676394590,4785,4785,4785,4785,0
20230713,183800,1676394590,4785,4785,4785,4785,0
20230713,183700,1676394590,4785,4785,4785,4785,0
20230713,183600,1676394590,4785,4785,4785,4785,0
20230713,183500,1676394590,4785,4785,4785,4785,0
20230713,183400,1676394590,4785,4785,4785,4785,0
20230713,183300,1676394590,4785,4785,4785,4785,0
20230713,183200,1676394590,4785,4785,4785,4785,0
20230713,183100,1676394590,4785,4785,4785,4785,0
20230713,183000,1676394590,4785,4785,4785,4785,0
20230713,182900,1676394590,4785,4785,4785,4785,0
20230713,182800,1676394590,4785,4785,4785,4785,0
20230713,182700,1676394590,4785,4785,4785,4785,0
20230713,182600,1676394590,4785,4785,4785,4785,0
20230713,182500,1676394590,4785,4785,4785,4785,0
20230713,182400,1676394590,4785,4785,4785,4785,0
20230713,182300,1676394590,4785,4785,4785,4785,0
20230713,182200,1676394590,4785,4785,4785,4785,3005
20230713,182100,1676394590,4785,4785,4785,4785,0
20230713,182000,1676394590,4785,4785,4785,4785,0
20230713,181900,1676394590,4785,4785,4785,4785,0
20230713,181800,1676394590,4785,4785,4785,4785,0
20230713,181700,1676394590,4785,4785,4785,4785,0
20230713,181600,1676394590,4785,4785,4785,4785,0
20230713,181500,1676394590,4785,4785,4785,4785,0
20230713,181400,1676394590,4785,4785,4785,4785,0
20230713,181300,1676394590,4785,4785,4785,4785,0
20230713,181200,1676394590,4785,4785,4785,4785,0
20230713,181100,1676394590,4785,4785,4785,4785,0
20230713,181000,1676394590,4785,4785,4785,4785,0
20230713,180900,1676394590,4785,4785,4785,4785,0
20230713,180800,1676394590,4785,4785,4785,4785,0
20230713,180700,1676394590,4785,4785,4785,4785,0
20230713,180600,1676394590,4785,4785,4785,4785,0
20230713,180500,1676394590,4785,4785,4785,4785,0
20230713,180400,1676394590,4785,4785,4785,4785,0
20230713,180300,1676394590,4785,4785,4785,4785,0
20230713,180200,1676394590,4785,4785,4785,4785,0
20230713,180100,1676394590,4785,4785,4785,4785,0
20230713,180000,1676394590,4785,4785,4785,4785,0
20230713,175900,1676394590,4785,4785,4785,4785,0
20230713,175800,1676394590,4785,4785,4785,4785,0
20230713,175700,1676394590,4785,4785,4785,4785,0
20230713,175600,1676394590,4785,4785,4785,4785,0
20230713,175500,1676394590,4785,4785,4785,4785,0
20230713,175400,1676394590,4785,4785,4785,4785,0
20230713,175300,1676394590,4785,4785,4785,4785,0
20230713,175200,1676394590,4785,4785,4785,4785,3005
20230713,175100,1676394590,4785,4785,4785,4785,0
20230713,175000,1676394590,4785,4785,4785,4785,0
20230713,174900,1676394590,4785,4785,4785,4785,0
20230713,174800,1676394590,4785,4785,4785,4785,0
20230713,174700,1676394590,4785,4785,4785,4785,0
20230713,174600,1676394590,4785,4785,4785,4785,0
20230713,174500,1676394590,4785,4785,4785,4785,0
20230713,174400,1676394590,4785,4785,4785,4785,0
20230713,174300,1676394590,4785,4785,4785,4785,0
20230713,174200,1676394590,4785,4785,4785,4785,0
20230713,174100,1676394590,4785,4785,4785,4785,0
20230713,174000,1676394590,4785,4785,4785,4785,0
20230713,173900,1676394590,4785,4785,4785,4785,0
20230713,173800,1676394590,4785,4785,4785,4785,0
20230713,173700,1676394590,4785,4785,4785,4785,0
20230713,173600,1676394590,4785,4785,4785,4785,0
20230713,173500,1676394590,4785,4785,4785,4785,0
20230713,173400,1676394590,4785,4785,4785,4785,0
20230713,173300,1676394590,4785,4785,4785,4785,0
20230713,173200,1676394590,4785,4785,4785,4785,0
20230713,173100,1676394590,4785,4785,4785,4785,0
20230713,173000,1676394590,4785,4785,4785,4785,0
20230713,172900,1676394590,4785,4785,4785,4785,0
20230713,172800,1676394590,4785,4785,4785,4785,0
20230713,172700,1676394590,4785,4785,4785,4785,0
20230713,172600,1676394590,4785,4785,4785,4785,0
20230713,172500,1676394590,4785,4785,4785,4785,0
20230713,172400,1676394590,4785,4785,4785,4785,0
20230713,172300,1676394590,4785,4785,4785,4785,0
20230713,172200,1676394590,4785,4785,4785,4785,3005
20230713,172100,1676394590,4785,4785,4785,4785,0
20230713,172000,1676394590,4785,4785,4785,4785,0
20230713,171900,1676394590,4785,4785,4785,4785,0
20230713,171800,1676394590,4785,4785,4785,4785,0
20230713,171700,1676394590,4785,4785,4785,4785,0
20230713,171600,1676394590,4785,4785,4785,4785,0
20230713,171500,1676394590,4785,4785,4785,4785,0
20230713,171400,1676394590,4785,4785,4785,4785,0
20230713,171300,1676394590,4785,4785,4785,4785,0
20230713,171200,1676394590,4785,4785,4785,4785,0
20230713,171100,1676394590,4785,4785,4785,4785,0
20230713,171000,1676394590,4785,4785,4785,4785,0
20230713,170900,1676394590,4785,4785,4785,4785,0
20230713,170800,1676394590,4785,4785,4785,4785,0
20230713,170700,1676394590,4785,4785,4785,4785,0
20230713,170600,1676394590,4785,4785,4785,4785,0
20230713,170500,1676394590,4785,4785,4785,4785,0
20230713,170400,1676394590,4785,4785,4785,4785,0
20230713,170300,1676394590,4785,4785,4785,4785,0
20230713,170200,1676394590,4785,4785,4785,4785,0
20230713,170100,1676394590,4785,4785,4785,4785,0
20230713,170000,1676394590,4785,4785,4785,4785,0
20230713,165900,1676394590,4785,4785,4785,4785,0
20230713,165800,1676394590,4785,4785,4785,4785,0
20230713,165700,1676394590,4785,4785,4785,4785,0
20230713,165600,1676394590,4785,4785,4785,4785,0
20230713,165500,1676394590,4785,4785,4785,4785,0
20230713,165400,1676394590,4785,4785,4785,4785,0
20230713,165300,1676394590,4785,4785,4785,4785,0
20230713,165200,1676394590,4785,4785,4785,4785,3005
20230713,165100,1676394590,4785,4785,4785,4785,0
20230713,165000,1676394590,4785,4785,4785,4785,0
20230713,164900,1676394590,4785,4785,4785,4785,0
20230713,164800,1676394590,4785,4785,4785,4785,0
20230713,164700,1676394590,4785,4785,4785,4785,0
20230713,164600,1676394590,4785,4785,4785,4785,0
20230713,164500,1676394590,4785,4785,4785,4785,0
20230713,164400,1676394590,4785,4785,4785,4785,0
20230713,164300,1676394590,4785,4785,4785,4785,0
20230713,164200,1676394590,4785,4785,4785,4785,0
20230713,164100,1676394590,4785,4785,4785,4785,0
20230713,164000,1676394590,4785,4785,4785,4785,0
20230713,163900,1676394590,4785,4785,4785,4785,0
20230713,163800,1676394590,4785,4785,4785,4785,0
20230713,163700,1676394590,4785,4785,4785,4785,0
20230713,163600,1676394590,4785,4785,4785,4785,0
20230713,163500,1676394590,4785,4785,4785,4785,0
20230713,163400,1676394590,4785,4785,4785,4785,0
20230713,163300,1676394590,4785,4785,4785,4785,0
20230713,163200,1676394590,4785,4785,4785,4785,0
20230713,163100,1676394590,4785,4785,4785,4785,0
20230713,163000,1676394590,4785,4785,4785,4785,0
20230713,162900,1676394590,4785,4785,4785,4785,0
20230713,162800,1676394590,4785,4785,4785,4785,0
20230713,162700,1676394590,4785,4785,4785,4785,0
20230713,162600,1676394590,4785,4785,4785,4785,0
20230713,162500,1676394590,4785,4785,4785,4785,0
20230713,162400,1676394590,4785,4785,4785,4785,0
20230713,162300,1676394590,4785,4785,4785,4785,0
20230713,162200,1676394590,4785,4785,4785,4785,3005
20230713,162100,1676394590,4785,4785,4785,4785,0
20230713,162000,1676394590,4785,4785,4785,4785,0
20230713,161900,1676394590,4785,4785,4785,4785,0
20230713,161800,1676394590,4785,4785,4785,4785,0
20230713,161700,1676394590,4785,4785,4785,4785,0
20230713,161600,1676394590,4785,4785,4785,4785,0
20230713,161500,1676394590,4785,4785,4785,4785,0
20230713,161400,1676394590,4785,4785,4785,4785,0
20230713,161300,1676394590,4785,4785,4785,4785,0
20230713,161200,1676394590,4785,4785,4785,4785,0
20230713,161100,1676394590,4785,4785,4785,4785,0
20230713,161000,1676394590,4785,4785,4785,4785,0
20230713,160900,1676394590,4785,4785,4785,4785,0
20230713,160800,1676394590,4785,4785,4785,4785,0
20230713,160700,1676394590,4785,4785,4785,4785,0
20230713,160600,1676394590,4785,4785,4785,4785,0
20230713,160500,1676394590,4785,4785,4785,4785,0
20230713,160400,1676394590,4785,4785,4785,4785,0
20230713,160300,1676394590,4785,4785,4785,4785,0
20230713,160200,1676394590,4785,4785,4785,4785,0
20230713,160100,1676394590,4785,4785,4785,4785,0
20230713,160000,1676394590,4785,4785,4785,4785,0
20230713,155900,1676394590,4785,4785,4785,4785,0
20230713,155800,1676394590,4785,4785,4785,4785,0
20230713,155700,1676394590,4785,4785,4785,4785,0
20230713,155600,1676394590,4785,4785,4785,4785,0
20230713,155500,1676394590,4785,4785,4785,4785,0
20230713,155400,1676394590,4785,4785,4785,4785,0
20230713,155300,1676394590,4785,4785,4785,4785,0
20230713,155200,1676394590,4785,4785,4785,4785,3005
20230713,155100,1676394590,4785,4785,4785,4785,0
20230713,155000,1676394590,4785,4785,4785,4785,0
20230713,154900,1676394590,4785,4785,4785,4785,0
20230713,154800,1676394590,4785,4785,4785,4785,0
20230713,154700,1676394590,4785,4785,4785,4785,0
20230713,154600,1676394590,4785,4785,4785,4785,0
20230713,154500,1676394590,4785,4785,4785,4785,0
20230713,154400,1676394590,4785,4785,4785,4785,0
20230713,154300,1676394590,4785,4785,4785,4785,0
20230713,154200,1676394590,4785,4785,4785,4785,0
20230713,154100,1676394590,4785,4785,4785,4785,0
20230713,154000,1676394590,4785,4785,4785,4785,0
20230713,153900,1676394590,4785,4785,4785,4785,0
20230713,153800,1676394590,4785,4785,4785,4785,0
20230713,153700,1676394590,4785,4785,4785,4785,0
20230713,153600,1676394590,4785,4785,4785,4785,0
20230713,153500,1676394590,4785,4785,4785,4785,0
20230713,153400,1676394590,4785,4785,4785,4785,0
20230713,153300,1676394590,4785,4785,4785,4785,0
20230713,153200,1676394590,4785,4785,4785,4785,0
20230713,153100,1676394590,4785,4785,4785,4785,0
20230713,153000,1676394590,4785,4785,4785,4785,3005
20230713,152900,1662015665,4780,4780,4780,4780,0
20230713,152800,1662015665,4780,4780,4780,4780,0
20230713,152700,1662015665,4780,4780,4780,4780,0
20230713,152600,1662015665,4780,4780,4780,4780,0
20230713,152500,1662015665,4780,4780,4780,4780,0
20230713,152400,1662015665,4780,4780,4780,4780,0
20230713,152300,1662015665,4780,4780,4780,4780,0
20230713,152200,1662015665,4780,4780,4780,4780,0
20230713,152100,1662015665,4780,4780,4780,4780,0
20230713,152000,1662015665,4780,4780,4780,4780,0
20230713,151900,1662015665,4780,4775,4780,4775,800
20230713,151800,1658191915,4780,4785,4785,4780,370
20230713,151700,1656423065,4775,4780,4780,4775,1438
20230713,151600,1649553510,4780,4780,4780,4780,0
20230713,151500,1649553510,4780,4780,4780,4780,31
20230713,151400,1649405330,4785,4775,4785,4775,262
20230713,151300,1648153280,4785,4785,4785,4785,0
20230713,151200,1648153280,4785,4785,4785,4785,6
20230713,151100,1648124570,4785,4775,4785,4775,1362
20230713,151000,1641613450,4780,4780,4780,4775,1627
20230713,150900,1633836465,4785,4790,4790,4785,2033
20230713,150800,1624104055,4795,4795,4795,4795,1
20230713,150700,1624099260,4795,4795,4795,4795,477
20230713,150600,1621812045,4795,4790,4795,4790,693
20230713,150500,1618489810,4790,4790,4790,4790,200
20230713,150400,1617531810,4790,4795,4795,4790,188
20230713,150300,1616631045,4795,4800,4800,4795,1491
20230713,150200,1609480200,4795,4800,4800,4795,1004
20230713,150100,1604662485,4800,4800,4800,4800,100
20230713,150000,1604182485,4800,4800,4800,4800,258
20230713,145900,1602944085,4800,4800,4800,4800,3
20230713,145800,1602929685,4800,4800,4800,4800,52
20230713,145700,1602680085,4800,4800,4800,4800,32
20230713,145600,1602526485,4800,4800,4800,4800,61
20230713,145500,1602233685,4805,4805,4805,4805,1
20230713,145400,1602228880,4805,4800,4805,4800,35
20230713,145300,1602060860,4800,4800,4800,4800,214
20230713,145200,1601033660,4805,4810,4810,4805,4
20230713,145100,1601014430,4800,4800,4800,4800,9
20230713,145000,1600971230,4800,4800,4800,4800,355
20230713,144900,1599267230,4800,4800,4800,4800,516
20230713,144800,1596790430,4815,4815,4815,4815,1
20230713,144700,1596785615,4800,4800,4800,4800,0
20230713,144600,1596785615,4800,4800,4800,4800,20
20230713,144500,1596689615,4800,4800,4800,4800,0
20230713,144400,1596689615,4800,4800,4800,4800,0
20230713,144300,1596689615,4800,4800,4800,4800,1
20230713,144200,1596684815,4820,4820,4820,4820,10
20230713,144100,1596636615,4820,4810,4820,4810,505
20230713,144000,1594203870,4800,4800,4800,4800,50
20230713,143900,1593963870,4795,4805,4805,4795,2975
20230713,143800,1579683805,4805,4810,4810,4805,473
20230713,143700,1577409225,4810,4810,4810,4810,0
20230713,143600,1577409225,4810,4810,4810,4810,0
20230713,143500,1577409225,4810,4810,4810,4810,25
20230713,143400,1577288975,4810,4810,4810,4810,3
20230713,143300,1577274545,4815,4815,4815,4815,1062
20230713,143200,1572161015,4815,4815,4815,4815,91
20230713,143100,1571722850,4815,4815,4815,4815,0
20230713,143000,1571722850,4815,4815,4815,4810,104
20230713,142900,1571222600,4820,4820,4820,4820,0
20230713,142800,1571222600,4820,4815,4820,4815,310
20230713,142700,1569729510,4815,4815,4815,4815,825
20230713,142600,1565757135,4810,4810,4810,4810,0
20230713,142500,1565757135,4810,4810,4810,4810,98
20230713,142400,1565285755,4810,4810,4810,4810,492
20230713,142300,1562919235,4805,4805,4805,4805,0
20230713,142200,1562919235,4805,4805,4805,4805,0
20230713,142100,1562919235,4805,4805,4805,4805,0
20230713,142000,1562919235,4805,4805,4805,4805,82
20230713,141900,1562525225,4815,4815,4815,4815,0
20230713,141800,1562525225,4815,4805,4815,4805,2
20230713,141700,1562515605,4815,4815,4815,4815,0
20230713,141600,1562515605,4815,4815,4815,4815,6
20230713,141500,1562486715,4815,4815,4815,4815,0
20230713,141400,1562486715,4815,4815,4815,4815,0
20230713,141300,1562486715,4815,4815,4815,4815,0
20230713,141200,1562486715,4815,4815,4815,4815,95
20230713,141100,1562029290,4815,4815,4815,4815,0
20230713,141000,1562029290,4815,4800,4815,4800,275
20230713,140900,1560706665,4800,4800,4800,4800,0
20230713,140800,1560706665,4800,4800,4800,4800,0
20230713,140700,1560706665,4800,4805,4810,4800,669
20230713,140600,1557490045,4805,4805,4805,4805,1
20230713,140500,1557485240,4800,4800,4800,4800,339
20230713,140400,1555858040,4790,4790,4790,4790,124
20230713,140300,1555264080,4790,4790,4790,4790,124
20230713,140200,1554670120,4805,4805,4805,4805,0
20230713,140100,1554670120,4805,4805,4805,4805,0
20230713,140000,1554670120,4805,4805,4805,4805,0
20230713,135900,1554670120,4805,4805,4805,4805,1
20230713,135800,1554665315,4790,4800,4800,4790,1559
20230713,135700,1547190440,4800,4800,4800,4800,6
20230713,135600,1547161640,4800,4805,4805,4800,423
20230713,135500,1545130750,4805,4805,4805,4805,0
20230713,135400,1545130750,4805,4805,4805,4805,0
20230713,135300,1545130750,4805,4805,4805,4805,0
20230713,135200,1545130750,4805,4805,4805,4805,113
20230713,135100,1544587785,4805,4805,4805,4805,500
20230713,135000,1542185285,4810,4810,4810,4810,2
20230713,134900,1542175665,4810,4810,4810,4810,1300
20230713,134800,1535922665,4810,4810,4810,4810,125
20230713,134700,1535321415,4820,4820,4820,4820,0
20230713,134600,1535321415,4820,4820,4820,4820,0
20230713,134500,1535321415,4820,4810,4820,4810,80
20230713,134400,1534936415,4815,4815,4815,4815,127
20230713,134300,1534324910,4815,4810,4815,4810,2
20230713,134200,1534315285,4815,4815,4815,4815,593
20230713,134100,1531459990,4815,4820,4820,4815,219
20230713,134000,1530404570,4820,4810,4820,4810,551
20230713,133900,1527751765,4810,4820,4820,4810,210
20230713,133800,1526741610,4815,4815,4815,4815,265
20230713,133700,1525465635,4820,4810,4820,4810,52
20230713,133600,1525215010,4805,4800,4805,4800,163
20230713,133500,1524432605,4805,4805,4805,4805,500
20230713,133400,1522030105,4805,4805,4805,4805,117
20230713,133300,1521467920,4805,4805,4805,4805,0
20230713,133200,1521467920,4805,4805,4805,4805,0
20230713,133100,1521467920,4805,4805,4805,4805,103
20230713,133000,1520973005,4805,4805,4805,4805,100
20230713,132900,1520492505,4795,4795,4795,4795,0
20230713,132800,1520492505,4795,4795,4795,4795,0
20230713,132700,1520492505,4795,4795,4795,4795,0
20230713,132600,1520492505,4795,4795,4795,4795,747
20230713,132500,1516910640,4795,4795,4795,4795,310
20230713,132400,1515424190,4795,4795,4795,4795,500
20230713,132300,1513026690,4795,4795,4795,4795,12
20230713,132200,1512969150,4795,4800,4800,4795,60
20230713,132100,1512681390,4795,4795,4795,4795,0
20230713,132000,1512681390,4795,4795,4795,4795,0
20230713,131900,1512681390,4795,4795,4795,4795,0
20230713,131800,1512681390,4795,4795,4795,4795,0
20230713,131700,1512681390,4795,4795,4795,4795,1
20230713,131600,1512676595,4795,4795,4795,4795,1
20230713,131500,1512671800,4800,4800,4800,4800,0
20230713,131400,1512671800,4800,4800,4800,4800,10
20230713,131300,1512623800,4795,4795,4795,4795,0
20230713,131200,1512623800,4795,4800,4800,4795,162
20230713,131100,1511846240,4800,4800,4800,4800,0
20230713,131000,1511846240,4800,4800,4800,4800,20
20230713,130900,1511750240,4795,4795,4795,4795,0
20230713,130800,1511750240,4795,4820,4820,4795,3000
20230713,130700,1497325245,4825,4820,4825,4820,428
20230713,130600,1495260395,4820,4820,4820,4820,0
20230713,130500,1495260395,4820,4820,4820,4820,9
20230713,130400,1495217015,4820,4820,4820,4820,0
20230713,130300,1495217015,4820,4815,4820,4815,975
20230713,130200,1490519825,4815,4815,4815,4815,20
20230713,130100,1490423525,4815,4820,4820,4810,26
20230713,130000,1490298270,4820,4825,4825,4820,115
20230713,125900,1489743400,4820,4820,4820,4820,50
20230713,125800,1489502400,4815,4815,4815,4815,0
20230713,125700,1489502400,4815,4815,4815,4815,0
20230713,125600,1489502400,4815,4815,4815,4815,0
20230713,125500,1489502400,4815,4815,4815,4815,0
20230713,125400,1489502400,4815,4815,4815,4815,0
20230713,125300,1489502400,4815,4815,4815,4815,402
20230713,125200,1487566770,4810,4810,4810,4810,0
20230713,125100,1487566770,4810,4810,4810,4810,0
20230713,125000,1487566770,4810,4810,4810,4810,100
20230713,124900,1487085770,4810,4810,4810,4810,14
20230713,124800,1487018430,4805,4805,4805,4805,0
20230713,124700,1487018430,4805,4810,4810,4805,123
20230713,124600,1486427300,4830,4830,4830,4830,1
20230713,124500,1486422470,4805,4805,4805,4805,0
20230713,124400,1486422470,4805,4835,4835,4805,111
20230713,124300,1485889085,4815,4815,4815,4815,500
20230713,124200,1483481585,4815,4835,4840,4815,422
20230713,124100,1481444465,4840,4840,4840,4840,50
20230713,124000,1481202465,4840,4840,4840,4840,1
20230713,123900,1481197625,4830,4830,4830,4830,95
20230713,123800,1480738775,4835,4830,4840,4830,103
20230713,123700,1480240785,4825,4820,4825,4820,21
20230713,123600,1480139560,4820,4820,4820,4820,0
20230713,123500,1480139560,4820,4820,4820,4820,201
20230713,123400,1479170740,4820,4825,4825,4820,393
20230713,123300,1477275985,4825,4820,4825,4820,21
20230713,123200,1477174760,4820,4820,4820,4820,0
20230713,123100,1477174760,4820,4830,4835,4820,24
20230713,123000,1477058815,4820,4820,4820,4820,501
20230713,122900,1474643995,4820,4820,4820,4820,11
20230713,122800,1474590975,4820,4820,4820,4820,275
20230713,122700,1473265475,4830,4820,4830,4820,207
20230713,122600,1472267725,4820,4820,4820,4820,1
20230713,122500,1472262905,4830,4830,4830,4830,0
20230713,122400,1472262905,4830,4830,4830,4830,8
20230713,122300,1472224265,4840,4830,4840,4830,2
20230713,122200,1472214595,4835,4815,4835,4815,344
20230713,122100,1470554850,4795,4795,4795,4795,0
20230713,122000,1470554850,4795,4795,4795,4795,31
20230713,121900,1470406205,4800,4815,4815,4800,8310
20230713,121800,1430482055,4815,4815,4815,4815,0
20230713,121700,1430482055,4815,4820,4820,4815,7
20230713,121600,1430448325,4825,4825,4825,4825,95
20230713,121500,1429989950,4825,4825,4825,4825,43
20230713,121400,1429782475,4825,4825,4825,4825,0
20230713,121300,1429782475,4825,4825,4825,4825,150
20230713,121200,1429058725,4835,4835,4835,4835,0
20230713,121100,1429058725,4835,4835,4835,4835,250
20230713,121000,1427849975,4835,4845,4845,4835,15
20230713,120900,1427777430,4855,4855,4855,4855,0
20230713,120800,1427777430,4855,4855,4855,4855,0
20230713,120700,1427777430,4855,4855,4855,4855,0
20230713,120600,1427777430,4855,4850,4855,4850,239
20230713,120500,1426618260,4830,4830,4830,4830,851
20230713,120400,1422507930,4830,4830,4830,4830,35
20230713,120300,1422338880,4820,4850,4850,4790,3465
20230713,120200,1405662530,4850,4845,4850,4845,1933
20230713,120100,1396294900,4840,4840,4840,4840,100
20230713,120000,1395810900,4840,4830,4840,4830,4060
20230713,115900,1376181545,4830,4825,4830,4795,225
20230713,115800,1375098310,4830,4830,4830,4830,56
20230713,115700,1374827830,4830,4830,4830,4830,101
20230713,115600,1374340000,4830,4830,4830,4830,174
20230713,115500,1373499580,4825,4830,4830,4825,1140
20230713,115400,1367998380,4830,4830,4830,4830,223
20230713,115300,1366921290,4835,4825,4835,4825,487
20230713,115200,1364568890,4825,4830,4830,4825,302
20230713,115100,1363110740,4830,4825,4830,4825,536
20230713,115000,1360523210,4825,4825,4825,4825,230
20230713,114900,1359413460,4825,4825,4825,4825,0
20230713,114800,1359413460,4825,4820,4825,4820,1058
20230713,114700,1354310310,4820,4820,4825,4820,204
20230713,114600,1353327010,4825,4805,4825,4805,4659
20230713,114500,1330898830,4790,4790,4790,4790,0
20230713,114400,1330898830,4790,4805,4805,4790,406
20230713,114300,1328952565,4810,4810,4810,4810,5
20230713,114200,1328928515,4815,4815,4815,4815,0
20230713,114100,1328928515,4815,4815,4815,4815,4
20230713,114000,1328909255,4810,4810,4810,4810,0
20230713,113900,1328909255,4810,4790,4810,4785,1270
20230713,113800,1322827245,4790,4790,4790,4790,1
20230713,113700,1322822455,4790,4790,4790,4790,0
20230713,113600,1322822455,4790,4790,4790,4790,20
20230713,113500,1322726655,4790,4805,4805,4790,152
20230713,113400,1321998545,4810,4810,4810,4810,125
20230713,113300,1321397295,4805,4805,4805,4805,148
20230713,113200,1320686155,4805,4790,4805,4790,189
20230713,113100,1319780830,4780,4785,4785,4780,440
20230713,113000,1317676540,4780,4780,4780,4780,0
20230713,112900,1317676540,4780,4780,4780,4780,100
20230713,112800,1317198540,4785,4790,4790,4785,500
20230713,112700,1314806015,4785,4785,4785,4785,0
20230713,112600,1314806015,4785,4785,4785,4785,409
20230713,112500,1312848950,4810,4810,4810,4810,1
20230713,112400,1312844140,4785,4800,4800,4785,2500
20230713,112300,1300874170,4815,4810,4815,4800,291
20230713,112200,1299476050,4815,4815,4815,4815,0
20230713,112100,1299476050,4815,4815,4815,4815,0
20230713,112000,1299476050,4815,4815,4815,4815,0
20230713,111900,1299476050,4815,4815,4815,4815,0
20230713,111800,1299476050,4815,4815,4815,4815,403
20230713,111700,1297535605,4815,4815,4815,4815,147
20230713,111600,1296827800,4815,4815,4815,4815,236
20230713,111500,1295691460,4815,4815,4815,4815,664
20230713,111400,1292494300,4820,4820,4820,4820,5
20230713,111300,1292470200,4815,4815,4815,4815,0
20230713,111200,1292470200,4815,4815,4815,4815,1301
20230713,111100,1286205885,4815,4815,4815,4815,275
20230713,111000,1284881760,4815,4815,4815,4815,192
20230713,110900,1283957280,4815,4825,4825,4815,612
20230713,110800,1281004510,4820,4815,4820,4815,2194
20230713,110700,1270439655,4815,4815,4815,4815,207
20230713,110600,1269442950,4815,4815,4815,4815,0
20230713,110500,1269442950,4815,4810,4815,4805,521
20230713,110400,1266939330,4800,4800,4800,4800,0
20230713,110300,1266939330,4800,4805,4820,4800,2132
20230713,110200,1256689655,4815,4815,4815,4815,33
20230713,110100,1256530760,4820,4820,4820,4820,31
20230713,110000,1256381340,4820,4815,4820,4815,853
20230713,105900,1252272380,4810,4810,4810,4810,1
20230713,105800,1252267570,4820,4820,4820,4820,20
20230713,105700,1252171170,4820,4820,4820,4820,25
20230713,105600,1252050670,4785,4800,4800,4785,1281
20230713,105500,1245909430,4820,4820,4820,4790,6423
20230713,105400,1215088530,4815,4820,4820,4815,110
20230713,105300,1214558875,4820,4820,4825,4820,446
20230713,105200,1212409150,4825,4825,4825,4825,666
20230713,105100,1209195700,4825,4825,4825,4825,510
20230713,105000,1206734950,4825,4820,4825,4820,1217
20230713,104900,1200865620,4825,4825,4825,4825,118
20230713,104800,1200296270,4825,4830,4830,4825,501
20230713,104700,1197876445,4830,4830,4830,4830,316
20230713,104600,1196350165,4830,4830,4830,4830,5
20230713,104500,1196326015,4830,4830,4830,4830,510
20230713,104400,1193862715,4840,4830,4840,4830,12
20230713,104300,1193804735,4830,4845,4845,4830,58
20230713,104200,1193523740,4840,4830,4840,4830,4040
20230713,104100,1174008680,4830,4830,4830,4830,103
20230713,104000,1173511190,4845,4845,4845,4845,0
20230713,103900,1173511190,4845,4840,4845,4840,150
20230713,103800,1172784450,4830,4840,4840,4830,1003
20230713,103700,1167939930,4830,4825,4830,4825,106
20230713,103600,1167427975,4825,4810,4825,4810,3535
20230713,103500,1150396090,4805,4810,4810,4805,235
20230713,103400,1149266845,4810,4810,4810,4810,438
20230713,103300,1147160065,4810,4810,4810,4805,452
20230713,103200,1144986445,4810,4805,4810,4805,1127
20230713,103100,1139568745,4810,4795,4810,4795,113
20230713,103000,1139026820,4795,4800,4800,4795,986
20230713,102900,1134296900,4800,4815,4815,4800,2185
20230713,102800,1123786380,4815,4805,4815,4800,735
20230713,102700,1120256195,4805,4825,4825,4805,958
20230713,102600,1115649050,4825,4825,4825,4825,0
20230713,102500,1115649050,4825,4820,4825,4820,312
20230713,102400,1114143900,4825,4830,4830,4825,1208
20230713,102300,1108313225,4830,4830,4835,4830,1878
20230713,102200,1099242330,4830,4835,4835,4830,600
20230713,102100,1096344160,4840,4840,4840,4840,67
20230713,102000,1096019880,4840,4850,4850,4840,1211
20230713,101900,1090151560,4840,4850,4850,4840,1665
20230713,101800,1082089960,4840,4840,4845,4840,1006
20230713,101700,1077220405,4840,4845,4855,4840,2466
20230713,101600,1065256275,4850,4835,4850,4835,781
20230713,101500,1061472700,4835,4845,4845,4825,1236
20230713,101400,1055496760,4845,4835,4855,4835,2860
20230713,101300,1041629405,4835,4830,4860,4800,5645
20230713,101200,1014450335,4830,4855,4855,4830,2704
20230713,101100,1001363420,4855,4860,4860,4855,45
20230713,101000,1001144840,4850,4835,4850,4835,384
20230713,100900,999282470,4850,4855,4860,4850,964
20230713,100800,994600990,4855,4840,4855,4810,10084
20230713,100700,945867425,4845,4850,4855,4845,3478
20230713,100600,928999220,4850,4860,4860,4850,1202
20230713,100500,923164340,4860,4870,4870,4860,1493
20230713,100400,915905285,4870,4870,4870,4870,230
20230713,100300,914785185,4875,4880,4880,4870,535
20230713,100200,912178300,4875,4880,4880,4860,2114
20230713,100100,901890350,4880,4875,4885,4865,5635
20230713,100000,874408605,4875,4870,4885,4870,10195
20230713,095900,824654140,4870,4880,4880,4870,2880
20230713,095800,810610895,4880,4880,4880,4865,4543
20230713,095700,788472360,4885,4880,4885,4875,6490
20230713,095600,756787245,4880,4860,4885,4860,9106
20230713,095500,712363600,4860,4845,4860,4845,1257
20230713,095400,706264985,4840,4840,4850,4840,1379
20230713,095300,699585675,4860,4885,4885,4820,8442
20230713,095200,658571825,4880,4865,4885,4860,10777
20230713,095100,606039330,4865,4810,4865,4805,18202
20230713,095000,518134725,4805,4810,4810,4805,723
20230713,094900,514660660,4770,4810,4815,4770,4566
20230713,094800,492800330,4810,4760,4810,4760,1426
20230713,094700,485952310,4760,4770,4770,4760,892
20230713,094600,481701190,4770,4800,4800,4770,5759
20230713,094500,454159190,4800,4810,4820,4800,2202
20230713,094400,443568020,4810,4820,4825,4810,1615
20230713,094300,435795790,4820,4810,4835,4810,1087
20230713,094200,430560730,4840,4830,4840,4800,4886
20230713,094100,407046655,4840,4840,4865,4825,4015
20230713,094000,387605520,4850,4840,4890,4840,18969
20230713,093900,295226180,4845,4810,4880,4805,16019
20230713,093800,217607050,4810,4745,4815,4745,16242
20230713,093700,139891485,4750,4745,4750,4745,111
20230713,093600,139364785,4750,4750,4750,4750,11
20230713,093500,139312535,4750,4750,4750,4710,964
20230713,093400,134755795,4755,4730,4755,4730,5240
20230713,093300,109930895,4740,4735,4740,4730,1911
20230713,093200,100880255,4735,4730,4735,4730,2478
20230713,093100,89156635,4705,4720,4735,4705,6656
20230713,093000,57680730,4730,4705,4730,4705,1116
20230713,092900,52412235,4705,4705,4705,4705,162
20230713,092800,51650025,4710,4705,4710,4705,111
20230713,092700,51127455,4700,4700,4700,4700,40
20230713,092600,50939455,4700,4700,4700,4700,12
20230713,092500,50883055,4705,4705,4705,4705,2
20230713,092400,50873645,4705,4705,4705,4705,0
20230713,092300,50873645,4705,4705,4705,4705,304
20230713,092200,49443325,4710,4710,4710,4705,3
20230713,092100,49429200,4705,4695,4705,4695,568
20230713,092000,46758780,4685,4685,4690,4685,31
20230713,091900,46613445,4685,4685,4685,4685,1
20230713,091800,46608760,4690,4690,4690,4690,200
20230713,091700,45670760,4690,4705,4705,4690,221
20230713,091600,44632575,4700,4700,4705,4700,809
20230713,091500,40828115,4695,4690,4695,4690,230
20230713,091400,39748865,4690,4695,4695,4690,105
20230713,091300,39256345,4700,4695,4705,4695,400
20230713,091200,37376255,4705,4700,4705,4700,118
20230713,091100,36821210,4700,4700,4700,4700,111
20230713,091000,36299510,4700,4680,4700,4680,2815
20230713,090900,23087520,4680,4675,4680,4675,153
20230713,090800,22372160,4675,4675,4675,4675,0
20230713,090700,22372160,4675,4655,4675,4650,939
20230713,090600,17998885,4650,4650,4650,4650,100
20230713,090500,17533885,4645,4645,4645,4645,43
20230713,090400,17334150,4640,4645,4645,4640,1041
20230713,090300,12503890,4645,4655,4655,4645,606
20230713,090200,9685490,4655,4655,4655,4655,0
20230713,090100,9685490,4655,4670,4670,4655,257
20230713,090000,8485450,4670,4695,4695,4670,1810