KissMeData/092190/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194500,353234265,4880,4880,4880,4880,474
20230707,194400,353234265,4880,4880,4880,4880,0
20230707,194300,353234265,4880,4880,4880,4880,0
20230707,194200,353234265,4880,4880,4880,4880,0
20230707,194100,353234265,4880,4880,4880,4880,0
20230707,194000,353234265,4880,4880,4880,4880,0
20230707,193900,353234265,4880,4880,4880,4880,0
20230707,193800,353234265,4880,4880,4880,4880,0
20230707,193700,353234265,4880,4880,4880,4880,0
20230707,193600,353234265,4880,4880,4880,4880,0
20230707,193500,353234265,4880,4880,4880,4880,0
20230707,193400,353234265,4880,4880,4880,4880,0
20230707,193300,353234265,4880,4880,4880,4880,0
20230707,193200,353234265,4880,4880,4880,4880,0
20230707,193100,353234265,4880,4880,4880,4880,0
20230707,193000,353234265,4880,4880,4880,4880,0
20230707,192900,353234265,4880,4880,4880,4880,0
20230707,192800,353234265,4880,4880,4880,4880,0
20230707,192700,353234265,4880,4880,4880,4880,0
20230707,192600,353234265,4880,4880,4880,4880,0
20230707,192500,353234265,4880,4880,4880,4880,0
20230707,192400,353234265,4880,4880,4880,4880,0
20230707,192300,353234265,4880,4880,4880,4880,0
20230707,192200,353234265,4880,4880,4880,4880,0
20230707,192100,353234265,4880,4880,4880,4880,0
20230707,192000,353234265,4880,4880,4880,4880,0
20230707,191900,353234265,4880,4880,4880,4880,0
20230707,191800,353234265,4880,4880,4880,4880,0
20230707,191700,353234265,4880,4880,4880,4880,0
20230707,191600,353234265,4880,4880,4880,4880,0
20230707,191500,353234265,4880,4880,4880,4880,474
20230707,191400,353234265,4880,4880,4880,4880,0
20230707,191300,353234265,4880,4880,4880,4880,0
20230707,191200,353234265,4880,4880,4880,4880,0
20230707,191100,353234265,4880,4880,4880,4880,0
20230707,191000,353234265,4880,4880,4880,4880,0
20230707,190900,353234265,4880,4880,4880,4880,0
20230707,190800,353234265,4880,4880,4880,4880,0
20230707,190700,353234265,4880,4880,4880,4880,0
20230707,190600,353234265,4880,4880,4880,4880,0
20230707,190500,353234265,4880,4880,4880,4880,0
20230707,190400,353234265,4880,4880,4880,4880,0
20230707,190300,353234265,4880,4880,4880,4880,0
20230707,190200,353234265,4880,4880,4880,4880,0
20230707,190100,353234265,4880,4880,4880,4880,0
20230707,190000,353234265,4880,4880,4880,4880,0
20230707,185900,353234265,4880,4880,4880,4880,0
20230707,185800,353234265,4880,4880,4880,4880,0
20230707,185700,353234265,4880,4880,4880,4880,0
20230707,185600,353234265,4880,4880,4880,4880,0
20230707,185500,353234265,4880,4880,4880,4880,0
20230707,185400,353234265,4880,4880,4880,4880,0
20230707,185300,353234265,4880,4880,4880,4880,0
20230707,185200,353234265,4880,4880,4880,4880,0
20230707,185100,353234265,4880,4880,4880,4880,0
20230707,185000,353234265,4880,4880,4880,4880,0
20230707,184900,353234265,4880,4880,4880,4880,0
20230707,184800,353234265,4880,4880,4880,4880,0
20230707,184700,353234265,4880,4880,4880,4880,0
20230707,184600,353234265,4880,4880,4880,4880,0
20230707,184500,353234265,4880,4880,4880,4880,474
20230707,184400,353234265,4880,4880,4880,4880,0
20230707,184300,353234265,4880,4880,4880,4880,0
20230707,184200,353234265,4880,4880,4880,4880,0
20230707,184100,353234265,4880,4880,4880,4880,0
20230707,184000,353234265,4880,4880,4880,4880,0
20230707,183900,353234265,4880,4880,4880,4880,0
20230707,183800,353234265,4880,4880,4880,4880,0
20230707,183700,353234265,4880,4880,4880,4880,0
20230707,183600,353234265,4880,4880,4880,4880,0
20230707,183500,353234265,4880,4880,4880,4880,0
20230707,183400,353234265,4880,4880,4880,4880,0
20230707,183300,353234265,4880,4880,4880,4880,0
20230707,183200,353234265,4880,4880,4880,4880,0
20230707,183100,353234265,4880,4880,4880,4880,0
20230707,183000,353234265,4880,4880,4880,4880,0
20230707,182900,353234265,4880,4880,4880,4880,0
20230707,182800,353234265,4880,4880,4880,4880,0
20230707,182700,353234265,4880,4880,4880,4880,0
20230707,182600,353234265,4880,4880,4880,4880,0
20230707,182500,353234265,4880,4880,4880,4880,0
20230707,182400,353234265,4880,4880,4880,4880,0
20230707,182300,353234265,4880,4880,4880,4880,0
20230707,182200,353234265,4880,4880,4880,4880,0
20230707,182100,353234265,4880,4880,4880,4880,0
20230707,182000,353234265,4880,4880,4880,4880,0
20230707,181900,353234265,4880,4880,4880,4880,0
20230707,181800,353234265,4880,4880,4880,4880,0
20230707,181700,353234265,4880,4880,4880,4880,0
20230707,181600,353234265,4880,4880,4880,4880,0
20230707,181500,353234265,4880,4880,4880,4880,474
20230707,181400,353234265,4880,4880,4880,4880,0
20230707,181300,353234265,4880,4880,4880,4880,0
20230707,181200,353234265,4880,4880,4880,4880,0
20230707,181100,353234265,4880,4880,4880,4880,0
20230707,181000,353234265,4880,4880,4880,4880,0
20230707,180900,353234265,4880,4880,4880,4880,0
20230707,180800,353234265,4880,4880,4880,4880,0
20230707,180700,353234265,4880,4880,4880,4880,0
20230707,180600,353234265,4880,4880,4880,4880,0
20230707,180500,353234265,4880,4880,4880,4880,0
20230707,180400,353234265,4880,4880,4880,4880,0
20230707,180300,353234265,4880,4880,4880,4880,0
20230707,180200,353234265,4880,4880,4880,4880,0
20230707,180100,353234265,4880,4880,4880,4880,0
20230707,180000,353234265,4880,4880,4880,4880,0
20230707,175900,353234265,4880,4880,4880,4880,0
20230707,175800,353234265,4880,4880,4880,4880,0
20230707,175700,353234265,4880,4880,4880,4880,0
20230707,175600,353234265,4880,4880,4880,4880,0
20230707,175500,353234265,4880,4880,4880,4880,0
20230707,175400,353234265,4880,4880,4880,4880,0
20230707,175300,353234265,4880,4880,4880,4880,0
20230707,175200,353234265,4880,4880,4880,4880,0
20230707,175100,353234265,4880,4880,4880,4880,0
20230707,175000,353234265,4880,4880,4880,4880,0
20230707,174900,353234265,4880,4880,4880,4880,0
20230707,174800,353234265,4880,4880,4880,4880,0
20230707,174700,353234265,4880,4880,4880,4880,0
20230707,174600,353234265,4880,4880,4880,4880,0
20230707,174500,353234265,4880,4880,4880,4880,474
20230707,174400,353234265,4880,4880,4880,4880,0
20230707,174300,353234265,4880,4880,4880,4880,0
20230707,174200,353234265,4880,4880,4880,4880,0
20230707,174100,353234265,4880,4880,4880,4880,0
20230707,174000,353234265,4880,4880,4880,4880,0
20230707,173900,353234265,4880,4880,4880,4880,0
20230707,173800,353234265,4880,4880,4880,4880,0
20230707,173700,353234265,4880,4880,4880,4880,0
20230707,173600,353234265,4880,4880,4880,4880,0
20230707,173500,353234265,4880,4880,4880,4880,0
20230707,173400,353234265,4880,4880,4880,4880,0
20230707,173300,353234265,4880,4880,4880,4880,0
20230707,173200,353234265,4880,4880,4880,4880,0
20230707,173100,353234265,4880,4880,4880,4880,0
20230707,173000,353234265,4880,4880,4880,4880,0
20230707,172900,353234265,4880,4880,4880,4880,0
20230707,172800,353234265,4880,4880,4880,4880,0
20230707,172700,353234265,4880,4880,4880,4880,0
20230707,172600,353234265,4880,4880,4880,4880,0
20230707,172500,353234265,4880,4880,4880,4880,0
20230707,172400,353234265,4880,4880,4880,4880,0
20230707,172300,353234265,4880,4880,4880,4880,0
20230707,172200,353234265,4880,4880,4880,4880,0
20230707,172100,353234265,4880,4880,4880,4880,0
20230707,172000,353234265,4880,4880,4880,4880,0
20230707,171900,353234265,4880,4880,4880,4880,0
20230707,171800,353234265,4880,4880,4880,4880,0
20230707,171700,353234265,4880,4880,4880,4880,0
20230707,171600,353234265,4880,4880,4880,4880,0
20230707,171500,353234265,4880,4880,4880,4880,474
20230707,171400,353234265,4880,4880,4880,4880,0
20230707,171300,353234265,4880,4880,4880,4880,0
20230707,171200,353234265,4880,4880,4880,4880,0
20230707,171100,353234265,4880,4880,4880,4880,0
20230707,171000,353234265,4880,4880,4880,4880,0
20230707,170900,353234265,4880,4880,4880,4880,0
20230707,170800,353234265,4880,4880,4880,4880,0
20230707,170700,353234265,4880,4880,4880,4880,0
20230707,170600,353234265,4880,4880,4880,4880,0
20230707,170500,353234265,4880,4880,4880,4880,0
20230707,170400,353234265,4880,4880,4880,4880,0
20230707,170300,353234265,4880,4880,4880,4880,0
20230707,170200,353234265,4880,4880,4880,4880,0
20230707,170100,353234265,4880,4880,4880,4880,0
20230707,170000,353234265,4880,4880,4880,4880,0
20230707,165900,353234265,4880,4880,4880,4880,0
20230707,165800,353234265,4880,4880,4880,4880,0
20230707,165700,353234265,4880,4880,4880,4880,0
20230707,165600,353234265,4880,4880,4880,4880,0
20230707,165500,353234265,4880,4880,4880,4880,0
20230707,165400,353234265,4880,4880,4880,4880,0
20230707,165300,353234265,4880,4880,4880,4880,0
20230707,165200,353234265,4880,4880,4880,4880,0
20230707,165100,353234265,4880,4880,4880,4880,0
20230707,165000,353234265,4880,4880,4880,4880,0
20230707,164900,353234265,4880,4880,4880,4880,0
20230707,164800,353234265,4880,4880,4880,4880,0
20230707,164700,353234265,4880,4880,4880,4880,0
20230707,164600,353234265,4880,4880,4880,4880,0
20230707,164500,353234265,4880,4880,4880,4880,474
20230707,164400,353234265,4880,4880,4880,4880,0
20230707,164300,353234265,4880,4880,4880,4880,0
20230707,164200,353234265,4880,4880,4880,4880,0
20230707,164100,353234265,4880,4880,4880,4880,0
20230707,164000,353234265,4880,4880,4880,4880,0
20230707,163900,353234265,4880,4880,4880,4880,0
20230707,163800,353234265,4880,4880,4880,4880,0
20230707,163700,353234265,4880,4880,4880,4880,0
20230707,163600,353234265,4880,4880,4880,4880,0
20230707,163500,353234265,4880,4880,4880,4880,0
20230707,163400,353234265,4880,4880,4880,4880,0
20230707,163300,353234265,4880,4880,4880,4880,0
20230707,163200,353234265,4880,4880,4880,4880,0
20230707,163100,353234265,4880,4880,4880,4880,0
20230707,163000,353234265,4880,4880,4880,4880,0
20230707,162900,353234265,4880,4880,4880,4880,0
20230707,162800,353234265,4880,4880,4880,4880,0
20230707,162700,353234265,4880,4880,4880,4880,0
20230707,162600,353234265,4880,4880,4880,4880,0
20230707,162500,353234265,4880,4880,4880,4880,0
20230707,162400,353234265,4880,4880,4880,4880,0
20230707,162300,353234265,4880,4880,4880,4880,0
20230707,162200,353234265,4880,4880,4880,4880,0
20230707,162100,353234265,4880,4880,4880,4880,0
20230707,162000,353234265,4880,4880,4880,4880,0
20230707,161900,353234265,4880,4880,4880,4880,0
20230707,161800,353234265,4880,4880,4880,4880,0
20230707,161700,353234265,4880,4880,4880,4880,0
20230707,161600,353234265,4880,4880,4880,4880,0
20230707,161500,353234265,4880,4880,4880,4880,474
20230707,161400,353234265,4880,4880,4880,4880,0
20230707,161300,353234265,4880,4880,4880,4880,0
20230707,161200,353234265,4880,4880,4880,4880,0
20230707,161100,353234265,4880,4880,4880,4880,0
20230707,161000,353234265,4880,4880,4880,4880,0
20230707,160900,353234265,4880,4880,4880,4880,0
20230707,160800,353234265,4880,4880,4880,4880,0
20230707,160700,353234265,4880,4880,4880,4880,0
20230707,160600,353234265,4880,4880,4880,4880,0
20230707,160500,353234265,4880,4880,4880,4880,0
20230707,160400,353234265,4880,4880,4880,4880,0
20230707,160300,353234265,4880,4880,4880,4880,0
20230707,160200,353234265,4880,4880,4880,4880,0
20230707,160100,353234265,4880,4880,4880,4880,0
20230707,160000,353234265,4880,4880,4880,4880,0
20230707,155900,353234265,4880,4880,4880,4880,0
20230707,155800,353234265,4880,4880,4880,4880,0
20230707,155700,353234265,4880,4880,4880,4880,0
20230707,155600,353234265,4880,4880,4880,4880,0
20230707,155500,353234265,4880,4880,4880,4880,0
20230707,155400,353234265,4880,4880,4880,4880,0
20230707,155300,353234265,4880,4880,4880,4880,0
20230707,155200,353234265,4880,4880,4880,4880,0
20230707,155100,353234265,4880,4880,4880,4880,0
20230707,155000,353234265,4880,4880,4880,4880,0
20230707,154900,353234265,4880,4880,4880,4880,0
20230707,154800,353234265,4880,4880,4880,4880,0
20230707,154700,353234265,4880,4880,4880,4880,0
20230707,154600,353234265,4880,4880,4880,4880,0
20230707,154500,353234265,4880,4880,4880,4880,474
20230707,154400,353234265,4880,4880,4880,4880,0
20230707,154300,353234265,4880,4880,4880,4880,0
20230707,154200,353234265,4880,4880,4880,4880,0
20230707,154100,353234265,4880,4880,4880,4880,0
20230707,154000,353234265,4880,4880,4880,4880,0
20230707,153900,353234265,4880,4880,4880,4880,0
20230707,153800,353234265,4880,4880,4880,4880,0
20230707,153700,353234265,4880,4880,4880,4880,0
20230707,153600,353234265,4880,4880,4880,4880,0
20230707,153500,353234265,4880,4880,4880,4880,0
20230707,153400,353234265,4880,4880,4880,4880,0
20230707,153300,353234265,4880,4880,4880,4880,0
20230707,153200,353234265,4880,4880,4880,4880,0
20230707,153100,353234265,4880,4880,4880,4880,0
20230707,153000,353234265,4880,4880,4880,4880,474
20230707,152900,350921145,4850,4850,4850,4850,0
20230707,152800,350921145,4850,4850,4850,4850,0
20230707,152700,350921145,4850,4850,4850,4850,0
20230707,152600,350921145,4850,4850,4850,4850,0
20230707,152500,350921145,4850,4850,4850,4850,0
20230707,152400,350921145,4850,4850,4850,4850,0
20230707,152300,350921145,4850,4850,4850,4850,0
20230707,152200,350921145,4850,4850,4850,4850,0
20230707,152100,350921145,4850,4850,4850,4850,0
20230707,152000,350921145,4850,4850,4850,4850,0
20230707,151900,350921145,4850,4865,4865,4850,256
20230707,151800,349678890,4860,4860,4860,4860,117
20230707,151700,349110270,4860,4860,4860,4850,524
20230707,151600,346566595,4860,4860,4860,4860,100
20230707,151500,346080595,4865,4865,4865,4860,41
20230707,151400,345881280,4865,4865,4865,4860,301
20230707,151300,344418410,4870,4870,4870,4870,300
20230707,151200,342957410,4870,4860,4870,4860,98
20230707,151100,342480900,4870,4870,4870,4870,0
20230707,151000,342480900,4870,4860,4870,4860,4
20230707,150900,342461435,4865,4865,4865,4865,0
20230707,150800,342461435,4865,4865,4865,4865,29
20230707,150700,342320350,4865,4865,4865,4860,348
20230707,150600,340628830,4865,4865,4865,4865,12
20230707,150500,340570450,4865,4865,4865,4865,91
20230707,150400,340127735,4860,4865,4865,4860,112
20230707,150300,339583365,4865,4865,4865,4865,70
20230707,150200,339242815,4865,4865,4865,4865,20
20230707,150100,339145515,4865,4865,4865,4865,35
20230707,150000,338975240,4865,4865,4865,4865,20
20230707,145900,338877940,4865,4865,4865,4865,22
20230707,145800,338770910,4860,4865,4865,4860,21
20230707,145700,338668750,4860,4860,4860,4860,0
20230707,145600,338668750,4860,4860,4860,4860,0
20230707,145500,338668750,4860,4860,4860,4860,0
20230707,145400,338668750,4860,4860,4860,4860,0
20230707,145300,338668750,4860,4860,4860,4860,0
20230707,145200,338668750,4860,4860,4860,4860,10
20230707,145100,338620150,4860,4860,4860,4860,37
20230707,145000,338440330,4850,4850,4850,4850,0
20230707,144900,338440330,4850,4850,4850,4850,0
20230707,144800,338440330,4850,4850,4850,4850,0
20230707,144700,338440330,4850,4850,4850,4850,0
20230707,144600,338440330,4850,4850,4850,4850,0
20230707,144500,338440330,4850,4850,4850,4850,11
20230707,144400,338386980,4850,4850,4850,4850,0
20230707,144300,338386980,4850,4850,4850,4850,0
20230707,144200,338386980,4850,4850,4850,4850,0
20230707,144100,338386980,4850,4850,4850,4850,0
20230707,144000,338386980,4850,4850,4850,4850,0
20230707,143900,338386980,4850,4850,4850,4850,102
20230707,143800,337892280,4860,4860,4860,4860,0
20230707,143700,337892280,4860,4860,4860,4860,0
20230707,143600,337892280,4860,4860,4860,4860,0
20230707,143500,337892280,4860,4860,4860,4860,0
20230707,143400,337892280,4860,4850,4860,4850,2096
20230707,143300,327723470,4845,4840,4845,4840,461
20230707,143200,325489960,4840,4840,4840,4840,0
20230707,143100,325489960,4840,4840,4840,4840,0
20230707,143000,325489960,4840,4840,4840,4840,650
20230707,142900,322343960,4840,4840,4840,4840,0
20230707,142800,322343960,4840,4840,4840,4840,0
20230707,142700,322343960,4840,4840,4840,4840,3
20230707,142600,322329440,4845,4845,4845,4845,0
20230707,142500,322329440,4845,4845,4845,4845,2
20230707,142400,322319750,4845,4845,4845,4845,100
20230707,142300,321835250,4845,4845,4845,4845,0
20230707,142200,321835250,4845,4845,4845,4835,57
20230707,142100,321559295,4845,4845,4845,4845,50
20230707,142000,321317045,4850,4850,4850,4850,141
20230707,141900,320633195,4850,4850,4850,4850,51
20230707,141800,320385845,4850,4850,4850,4850,215
20230707,141700,319343095,4855,4855,4855,4850,610
20230707,141600,316382300,4860,4860,4860,4860,2
20230707,141500,316372580,4860,4860,4860,4860,21
20230707,141400,316270520,4855,4850,4855,4850,493
20230707,141300,313877205,4850,4855,4855,4850,1800
20230707,141200,305142950,4855,4855,4855,4855,0
20230707,141100,305142950,4855,4855,4855,4855,75
20230707,141000,304778825,4860,4860,4860,4860,0
20230707,140900,304778825,4860,4860,4860,4860,30
20230707,140800,304633025,4860,4860,4860,4860,82
20230707,140700,304234505,4860,4860,4860,4860,0
20230707,140600,304234505,4860,4870,4870,4860,773
20230707,140500,300475155,4870,4870,4870,4870,0
20230707,140400,300475155,4870,4870,4870,4870,0
20230707,140300,300475155,4870,4870,4870,4870,239
20230707,140200,299311225,4875,4875,4875,4875,0
20230707,140100,299311225,4875,4875,4875,4875,0
20230707,140000,299311225,4875,4875,4875,4875,0
20230707,135900,299311225,4875,4870,4875,4870,150
20230707,135800,298580275,4870,4870,4870,4870,0
20230707,135700,298580275,4870,4870,4870,4870,0
20230707,135600,298580275,4870,4870,4870,4870,208
20230707,135500,297567315,4870,4865,4870,4865,295
20230707,135400,296130680,4860,4860,4860,4860,0
20230707,135300,296130680,4860,4860,4860,4860,0
20230707,135200,296130680,4860,4860,4860,4860,0
20230707,135100,296130680,4860,4860,4860,4860,0
20230707,135000,296130680,4860,4865,4865,4860,3052
20230707,134900,281296325,4865,4865,4865,4865,0
20230707,134800,281296325,4865,4860,4865,4860,10
20230707,134700,281247710,4865,4865,4865,4865,650
20230707,134600,278085460,4865,4865,4865,4865,0
20230707,134500,278085460,4865,4865,4865,4865,17
20230707,134400,278002755,4860,4860,4860,4860,447
20230707,134300,275830335,4860,4860,4860,4860,5
20230707,134200,275806035,4860,4860,4860,4860,4
20230707,134100,275786595,4860,4860,4860,4860,76
20230707,134000,275417235,4860,4860,4860,4860,14
20230707,133900,275349195,4860,4860,4860,4860,6
20230707,133800,275320035,4860,4860,4860,4860,0
20230707,133700,275320035,4860,4860,4860,4860,1164
20230707,133600,269662995,4865,4865,4865,4865,82
20230707,133500,269264065,4870,4870,4870,4870,0
20230707,133400,269264065,4870,4870,4870,4865,244
20230707,133300,268075875,4875,4875,4875,4875,6
20230707,133200,268046625,4870,4870,4870,4870,0
20230707,133100,268046625,4870,4870,4870,4870,1
20230707,133000,268041755,4875,4875,4875,4875,0
20230707,132900,268041755,4875,4875,4875,4875,3
20230707,132800,268027130,4875,4875,4875,4865,1282
20230707,132700,261788230,4875,4875,4875,4875,0
20230707,132600,261788230,4875,4880,4885,4875,450
20230707,132500,259592495,4885,4885,4885,4885,0
20230707,132400,259592495,4885,4885,4885,4885,0
20230707,132300,259592495,4885,4885,4885,4885,1
20230707,132200,259587610,4885,4885,4885,4885,1
20230707,132100,259582725,4885,4885,4885,4885,0
20230707,132000,259582725,4885,4885,4885,4885,0
20230707,131900,259582725,4885,4885,4885,4885,23
20230707,131800,259470370,4885,4885,4885,4885,12
20230707,131700,259411750,4890,4890,4890,4890,0
20230707,131600,259411750,4890,4890,4890,4890,205
20230707,131500,258409300,4880,4880,4880,4880,32
20230707,131400,258253140,4880,4890,4890,4880,695
20230707,131300,254858045,4895,4895,4895,4895,0
20230707,131200,254858045,4895,4895,4895,4895,0
20230707,131100,254858045,4895,4895,4895,4895,0
20230707,131000,254858045,4895,4895,4895,4895,3
20230707,130900,254843360,4895,4895,4895,4895,0
20230707,130800,254843360,4895,4895,4895,4895,10
20230707,130700,254794410,4895,4895,4895,4895,0
20230707,130600,254794410,4895,4895,4895,4895,0
20230707,130500,254794410,4895,4895,4895,4895,0
20230707,130400,254794410,4895,4895,4895,4895,0
20230707,130300,254794410,4895,4895,4895,4895,0
20230707,130200,254794410,4895,4895,4895,4885,1623
20230707,130100,246857175,4900,4900,4900,4900,0
20230707,130000,246857175,4900,4895,4900,4895,50
20230707,125900,246612305,4895,4895,4895,4895,10
20230707,125800,246563355,4895,4895,4895,4895,0
20230707,125700,246563355,4895,4895,4895,4895,70
20230707,125600,246220705,4895,4895,4895,4895,0
20230707,125500,246220705,4895,4895,4895,4895,0
20230707,125400,246220705,4895,4895,4895,4895,0
20230707,125300,246220705,4895,4895,4895,4895,20
20230707,125200,246122805,4890,4895,4895,4890,1000
20230707,125100,241230135,4895,4895,4895,4895,0
20230707,125000,241230135,4895,4895,4895,4895,18
20230707,124900,241142025,4900,4895,4900,4895,228
20230707,124800,240025865,4895,4895,4895,4895,0
20230707,124700,240025865,4895,4895,4895,4895,29
20230707,124600,239883910,4900,4900,4900,4900,0
20230707,124500,239883910,4900,4900,4900,4900,22
20230707,124400,239776110,4895,4895,4895,4895,0
20230707,124300,239776110,4895,4895,4895,4895,201
20230707,124200,238792215,4895,4900,4900,4895,102
20230707,124100,238292430,4900,4900,4900,4900,0
20230707,124000,238292430,4900,4900,4900,4900,158
20230707,123900,237518230,4910,4910,4910,4910,0
20230707,123800,237518230,4910,4910,4910,4910,308
20230707,123700,236005950,4915,4915,4915,4915,0
20230707,123600,236005950,4915,4915,4915,4915,0
20230707,123500,236005950,4915,4915,4915,4915,0
20230707,123400,236005950,4915,4920,4920,4915,193
20230707,123300,235057350,4920,4920,4920,4920,0
20230707,123200,235057350,4920,4920,4920,4920,20
20230707,123100,234958950,4920,4920,4920,4920,45
20230707,123000,234737550,4915,4920,4920,4915,305
20230707,122900,233236955,4925,4925,4925,4925,15
20230707,122800,233163080,4925,4925,4925,4925,0
20230707,122700,233163080,4925,4925,4925,4925,0
20230707,122600,233163080,4925,4925,4925,4925,1
20230707,122500,233158155,4925,4925,4925,4925,0
20230707,122400,233158155,4925,4925,4925,4925,250
20230707,122300,231926905,4925,4925,4925,4925,191
20230707,122200,230986230,4905,4905,4905,4905,500
20230707,122100,228533730,4905,4905,4905,4905,16
20230707,122000,228455250,4920,4920,4920,4920,0
20230707,121900,228455250,4920,4920,4920,4920,0
20230707,121800,228455250,4920,4920,4920,4920,314
20230707,121700,226910370,4900,4900,4900,4900,50
20230707,121600,226665370,4900,4900,4900,4900,0
20230707,121500,226665370,4900,4900,4900,4900,500
20230707,121400,224215370,4900,4900,4900,4900,500
20230707,121300,221765370,4900,4900,4900,4900,0
20230707,121200,221765370,4900,4900,4900,4900,0
20230707,121100,221765370,4900,4900,4900,4900,0
20230707,121000,221765370,4900,4900,4900,4900,0
20230707,120900,221765370,4900,4900,4900,4900,0
20230707,120800,221765370,4900,4900,4900,4900,0
20230707,120700,221765370,4900,4900,4900,4900,0
20230707,120600,221765370,4900,4900,4900,4900,0
20230707,120500,221765370,4900,4900,4900,4900,0
20230707,120400,221765370,4900,4900,4900,4900,510
20230707,120300,219266370,4890,4890,4890,4890,0
20230707,120200,219266370,4890,4890,4890,4890,1
20230707,120100,219261480,4895,4895,4895,4895,0
20230707,120000,219261480,4895,4895,4895,4895,0
20230707,115900,219261480,4895,4895,4895,4895,0
20230707,115800,219261480,4895,4895,4895,4895,1124
20230707,115700,213759500,4895,4895,4895,4895,0
20230707,115600,213759500,4895,4895,4895,4895,1
20230707,115500,213754605,4890,4890,4890,4890,1
20230707,115400,213749715,4895,4895,4895,4895,0
20230707,115300,213749715,4895,4895,4895,4895,10
20230707,115200,213700765,4895,4895,4895,4895,0
20230707,115100,213700765,4895,4890,4895,4890,125
20230707,115000,213089490,4895,4895,4895,4895,9
20230707,114900,213045435,4895,4900,4900,4895,51
20230707,114800,212795590,4900,4900,4900,4900,3
20230707,114700,212780890,4905,4910,4910,4905,567
20230707,114600,209999645,4920,4920,4920,4920,0
20230707,114500,209999645,4920,4920,4920,4920,17
20230707,114400,209916005,4910,4910,4910,4910,0
20230707,114300,209916005,4910,4910,4910,4910,0
20230707,114200,209916005,4910,4910,4910,4910,0
20230707,114100,209916005,4910,4910,4910,4910,0
20230707,114000,209916005,4910,4910,4910,4910,100
20230707,113900,209425005,4920,4920,4920,4920,41
20230707,113800,209223285,4920,4920,4920,4920,9
20230707,113700,209179005,4910,4910,4910,4910,0
20230707,113600,209179005,4910,4910,4910,4910,0
20230707,113500,209179005,4910,4910,4910,4910,0
20230707,113400,209179005,4910,4910,4910,4910,50
20230707,113300,208933505,4905,4905,4905,4905,0
20230707,113200,208933505,4905,4905,4905,4905,0
20230707,113100,208933505,4905,4905,4905,4905,36
20230707,113000,208756925,4905,4905,4905,4905,19
20230707,112900,208663730,4905,4905,4905,4905,0
20230707,112800,208663730,4905,4905,4905,4905,0
20230707,112700,208663730,4905,4905,4905,4905,0
20230707,112600,208663730,4905,4905,4905,4905,0
20230707,112500,208663730,4905,4905,4905,4905,0
20230707,112400,208663730,4905,4905,4905,4905,64
20230707,112300,208349810,4910,4910,4910,4910,100
20230707,112200,207858810,4920,4920,4920,4920,0
20230707,112100,207858810,4920,4920,4920,4920,0
20230707,112000,207858810,4920,4920,4920,4920,0
20230707,111900,207858810,4920,4920,4920,4920,0
20230707,111800,207858810,4920,4920,4920,4920,0
20230707,111700,207858810,4920,4920,4920,4920,2
20230707,111600,207848970,4920,4920,4920,4920,0
20230707,111500,207848970,4920,4920,4920,4920,20
20230707,111400,207750570,4900,4930,4930,4900,2326
20230707,111300,196290560,4900,4900,4900,4900,106
20230707,111200,195771160,4900,4900,4900,4900,0
20230707,111100,195771160,4900,4900,4900,4900,0
20230707,111000,195771160,4900,4900,4900,4900,0
20230707,110900,195771160,4900,4900,4900,4900,0
20230707,110800,195771160,4900,4900,4900,4900,70
20230707,110700,195428160,4900,4900,4900,4900,0
20230707,110600,195428160,4900,4910,4910,4900,1568
20230707,110500,187736610,4910,4910,4910,4910,210
20230707,110400,186705510,4910,4910,4910,4910,60
20230707,110300,186410910,4910,4910,4910,4910,0
20230707,110200,186410910,4910,4915,4915,4910,714
20230707,110100,182902685,4935,4935,4935,4935,34
20230707,110000,182734895,4935,4910,4935,4910,75
20230707,105900,182364870,4915,4915,4915,4915,0
20230707,105800,182364870,4915,4915,4915,4915,0
20230707,105700,182364870,4915,4915,4915,4915,0
20230707,105600,182364870,4915,4915,4915,4915,60
20230707,105500,182069970,4915,4920,4920,4915,891
20230707,105400,177690650,4925,4920,4925,4920,692
20230707,105300,174284785,4915,4930,4930,4915,201
20230707,105200,173296695,4930,4920,4930,4920,33
20230707,105100,173134135,4920,4920,4920,4920,5
20230707,105000,173109535,4920,4940,4940,4920,6350
20230707,104900,141794780,4940,4945,4945,4940,2771
20230707,104800,128098630,4945,4945,4945,4945,0
20230707,104700,128098630,4945,4945,4945,4945,0
20230707,104600,128098630,4945,4945,4945,4945,0
20230707,104500,128098630,4945,4965,4965,4945,343
20230707,104400,126402155,4945,4945,4945,4945,1
20230707,104300,126397210,4945,4945,4945,4945,0
20230707,104200,126397210,4945,4945,4945,4945,0
20230707,104100,126397210,4945,4945,4945,4945,0
20230707,104000,126397210,4945,4945,4945,4945,0
20230707,103900,126397210,4945,4955,4955,4945,2015
20230707,103800,116421685,4955,4955,4955,4955,603
20230707,103700,113433820,4960,4970,4970,4960,86
20230707,103600,113007010,4955,4955,4955,4955,0
20230707,103500,113007010,4955,4955,4955,4955,103
20230707,103400,112496645,4955,4955,4955,4955,400
20230707,103300,110514645,4955,4955,4955,4955,22
20230707,103200,110405635,4960,4960,4960,4960,200
20230707,103100,109413635,4960,4960,4960,4960,0
20230707,103000,109413635,4960,4960,4960,4960,4
20230707,102900,109393795,4960,4960,4960,4960,0
20230707,102800,109393795,4960,4960,4960,4960,0
20230707,102700,109393795,4960,4960,4960,4960,0
20230707,102600,109393795,4960,4960,4960,4960,0
20230707,102500,109393795,4960,4960,4960,4960,0
20230707,102400,109393795,4960,4955,4960,4955,1321
20230707,102300,102845650,4955,4960,4960,4955,200
20230707,102200,101853685,4960,4960,4960,4960,0
20230707,102100,101853685,4960,4960,4960,4960,0
20230707,102000,101853685,4960,4960,4960,4960,0
20230707,101900,101853685,4960,4960,4960,4960,0
20230707,101800,101853685,4960,4960,4960,4960,0
20230707,101700,101853685,4960,4960,4960,4960,0
20230707,101600,101853685,4960,4960,4960,4960,5
20230707,101500,101828885,4965,4965,4965,4965,45
20230707,101400,101605460,4965,4965,4965,4965,950
20230707,101300,96888710,4965,4965,4965,4965,0
20230707,101200,96888710,4965,4965,4965,4965,0
20230707,101100,96888710,4965,4965,4965,4965,0
20230707,101000,96888710,4965,4965,4965,4965,0
20230707,100900,96888710,4965,4965,4965,4965,0
20230707,100800,96888710,4965,4965,4965,4965,959
20230707,100700,92127275,4960,4955,4960,4955,437
20230707,100600,89961715,4945,4945,4945,4945,1
20230707,100500,89956770,4945,4945,4945,4945,5
20230707,100400,89932045,4945,4945,4945,4945,8
20230707,100300,89892485,4955,4955,4955,4955,0
20230707,100200,89892485,4955,4955,4955,4950,149
20230707,100100,89154195,4955,4955,4955,4950,83
20230707,100000,88743155,4965,4960,4970,4960,33
20230707,095900,88579300,4965,4975,4975,4965,767
20230707,095800,84764595,4980,4980,4980,4980,0
20230707,095700,84764595,4980,4980,4980,4980,0
20230707,095600,84764595,4980,4980,4980,4980,394
20230707,095500,82802475,4980,4985,4985,4980,625
20230707,095400,79689660,4980,4980,4980,4980,33
20230707,095300,79525320,4980,4980,4980,4980,20
20230707,095200,79425720,4980,4980,4980,4980,0
20230707,095100,79425720,4980,4980,4980,4980,50
20230707,095000,79176720,4980,4980,4980,4980,0
20230707,094900,79176720,4980,4980,4980,4980,0
20230707,094800,79176720,4980,4980,4980,4980,12
20230707,094700,79116960,4985,4980,4985,4980,35
20230707,094600,78942635,4985,5000,5000,4985,3
20230707,094500,78927665,4980,4980,4980,4980,0
20230707,094400,78927665,4980,4980,4980,4980,0
20230707,094300,78927665,4980,4980,4980,4980,0
20230707,094200,78927665,4980,4980,4980,4980,0
20230707,094100,78927665,4980,4980,4980,4980,0
20230707,094000,78927665,4980,4980,4980,4980,0
20230707,093900,78927665,4980,4980,4980,4980,0
20230707,093800,78927665,4980,5000,5000,4980,488
20230707,093700,76496425,5000,4995,5000,4995,319
20230707,093600,74903015,4980,4980,4980,4980,294
20230707,093500,73438895,4995,4995,4995,4995,2
20230707,093400,73428905,4995,4995,4995,4995,1
20230707,093300,73423910,4995,4995,4995,4995,79
20230707,093200,73029305,4995,4995,4995,4995,1
20230707,093100,73024310,4995,4995,4995,4995,0
20230707,093000,73024310,4995,4995,4995,4995,1
20230707,092900,73019315,4995,4995,4995,4995,0
20230707,092800,73019315,4995,4995,4995,4995,10
20230707,092700,72969365,4990,4985,5010,4985,465
20230707,092600,70648990,4985,4985,4985,4985,0
20230707,092500,70648990,4985,4960,4985,4960,1173
20230707,092400,64828750,4940,4945,4945,4940,208
20230707,092300,63800195,4945,4940,4945,4940,728
20230707,092200,60203800,4945,4945,4945,4945,613
20230707,092100,57172515,4945,4945,4945,4945,80
20230707,092000,56776915,4950,4945,4950,4945,363
20230707,091900,54980435,4950,4950,4950,4950,0
20230707,091800,54980435,4950,4950,4950,4950,181
20230707,091700,54084485,4950,4950,4950,4950,489
20230707,091600,51663935,4945,4950,4950,4945,6
20230707,091500,51634240,4945,4945,4945,4945,45
20230707,091400,51411715,4950,4955,4955,4950,70
20230707,091300,51065115,4955,4985,4985,4955,386
20230707,091200,49146755,4985,4985,4985,4985,0
20230707,091100,49146755,4985,5000,5000,4975,5248
20230707,091000,22969720,4995,4995,4995,4995,2
20230707,090900,22959730,4990,4990,4990,4990,0
20230707,090800,22959730,4990,4985,4990,4985,13
20230707,090700,22894875,4985,5020,5020,4985,25
20230707,090600,22769550,5020,4975,5020,4975,403
20230707,090500,20758135,4980,4965,5000,4965,1411
20230707,090400,13728795,4970,4970,4970,4970,9
20230707,090300,13684065,4945,4945,4945,4945,0
20230707,090200,13684065,4945,4935,4945,4935,509
20230707,090100,11172000,4930,4970,4970,4930,660
20230707,090000,7907025,4970,4975,4975,4955,1590