KissMeData/033290/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191000,814890710,4415,4415,4415,4415,8244
20230705,190900,814890710,4415,4415,4415,4415,0
20230705,190800,814890710,4415,4415,4415,4415,0
20230705,190700,814890710,4415,4415,4415,4415,0
20230705,190600,814890710,4415,4415,4415,4415,0
20230705,190500,814890710,4415,4415,4415,4415,0
20230705,190400,814890710,4415,4415,4415,4415,0
20230705,190300,814890710,4415,4415,4415,4415,0
20230705,190200,814890710,4415,4415,4415,4415,0
20230705,190100,814890710,4415,4415,4415,4415,0
20230705,190000,814890710,4415,4415,4415,4415,0
20230705,185900,814890710,4415,4415,4415,4415,0
20230705,185800,814890710,4415,4415,4415,4415,0
20230705,185700,814890710,4415,4415,4415,4415,0
20230705,185600,814890710,4415,4415,4415,4415,0
20230705,185500,814890710,4415,4415,4415,4415,0
20230705,185400,814890710,4415,4415,4415,4415,0
20230705,185300,814890710,4415,4415,4415,4415,0
20230705,185200,814890710,4415,4415,4415,4415,0
20230705,185100,814890710,4415,4415,4415,4415,0
20230705,185000,814890710,4415,4415,4415,4415,0
20230705,184900,814890710,4415,4415,4415,4415,0
20230705,184800,814890710,4415,4415,4415,4415,0
20230705,184700,814890710,4415,4415,4415,4415,0
20230705,184600,814890710,4415,4415,4415,4415,0
20230705,184500,814890710,4415,4415,4415,4415,0
20230705,184400,814890710,4415,4415,4415,4415,0
20230705,184300,814890710,4415,4415,4415,4415,0
20230705,184200,814890710,4415,4415,4415,4415,0
20230705,184100,814890710,4415,4415,4415,4415,0
20230705,184000,814890710,4415,4415,4415,4415,8244
20230705,183900,814890710,4415,4415,4415,4415,0
20230705,183800,814890710,4415,4415,4415,4415,0
20230705,183700,814890710,4415,4415,4415,4415,0
20230705,183600,814890710,4415,4415,4415,4415,0
20230705,183500,814890710,4415,4415,4415,4415,0
20230705,183400,814890710,4415,4415,4415,4415,0
20230705,183300,814890710,4415,4415,4415,4415,0
20230705,183200,814890710,4415,4415,4415,4415,0
20230705,183100,814890710,4415,4415,4415,4415,0
20230705,183000,814890710,4415,4415,4415,4415,0
20230705,182900,814890710,4415,4415,4415,4415,0
20230705,182800,814890710,4415,4415,4415,4415,0
20230705,182700,814890710,4415,4415,4415,4415,0
20230705,182600,814890710,4415,4415,4415,4415,0
20230705,182500,814890710,4415,4415,4415,4415,0
20230705,182400,814890710,4415,4415,4415,4415,0
20230705,182300,814890710,4415,4415,4415,4415,0
20230705,182200,814890710,4415,4415,4415,4415,0
20230705,182100,814890710,4415,4415,4415,4415,0
20230705,182000,814890710,4415,4415,4415,4415,0
20230705,181900,814890710,4415,4415,4415,4415,0
20230705,181800,814890710,4415,4415,4415,4415,0
20230705,181700,814890710,4415,4415,4415,4415,0
20230705,181600,814890710,4415,4415,4415,4415,0
20230705,181500,814890710,4415,4415,4415,4415,0
20230705,181400,814890710,4415,4415,4415,4415,0
20230705,181300,814890710,4415,4415,4415,4415,0
20230705,181200,814890710,4415,4415,4415,4415,0
20230705,181100,814890710,4415,4415,4415,4415,0
20230705,181000,814890710,4415,4415,4415,4415,8244
20230705,180900,814890710,4415,4415,4415,4415,0
20230705,180800,814890710,4415,4415,4415,4415,0
20230705,180700,814890710,4415,4415,4415,4415,0
20230705,180600,814890710,4415,4415,4415,4415,0
20230705,180500,814890710,4415,4415,4415,4415,0
20230705,180400,814890710,4415,4415,4415,4415,0
20230705,180300,814890710,4415,4415,4415,4415,0
20230705,180200,814890710,4415,4415,4415,4415,0
20230705,180100,814890710,4415,4415,4415,4415,0
20230705,180000,814890710,4415,4415,4415,4415,0
20230705,175900,814890710,4415,4415,4415,4415,0
20230705,175800,814890710,4415,4415,4415,4415,0
20230705,175700,814890710,4415,4415,4415,4415,0
20230705,175600,814890710,4415,4415,4415,4415,0
20230705,175500,814890710,4415,4415,4415,4415,0
20230705,175400,814890710,4415,4415,4415,4415,0
20230705,175300,814890710,4415,4415,4415,4415,0
20230705,175200,814890710,4415,4415,4415,4415,0
20230705,175100,814890710,4415,4415,4415,4415,0
20230705,175000,814890710,4415,4415,4415,4415,0
20230705,174900,814890710,4415,4415,4415,4415,0
20230705,174800,814890710,4415,4415,4415,4415,0
20230705,174700,814890710,4415,4415,4415,4415,0
20230705,174600,814890710,4415,4415,4415,4415,0
20230705,174500,814890710,4415,4415,4415,4415,0
20230705,174400,814890710,4415,4415,4415,4415,0
20230705,174300,814890710,4415,4415,4415,4415,0
20230705,174200,814890710,4415,4415,4415,4415,0
20230705,174100,814890710,4415,4415,4415,4415,0
20230705,174000,814890710,4415,4415,4415,4415,8244
20230705,173900,814890710,4415,4415,4415,4415,0
20230705,173800,814890710,4415,4415,4415,4415,0
20230705,173700,814890710,4415,4415,4415,4415,0
20230705,173600,814890710,4415,4415,4415,4415,0
20230705,173500,814890710,4415,4415,4415,4415,0
20230705,173400,814890710,4415,4415,4415,4415,0
20230705,173300,814890710,4415,4415,4415,4415,0
20230705,173200,814890710,4415,4415,4415,4415,0
20230705,173100,814890710,4415,4415,4415,4415,0
20230705,173000,814890710,4415,4415,4415,4415,0
20230705,172900,814890710,4415,4415,4415,4415,0
20230705,172800,814890710,4415,4415,4415,4415,0
20230705,172700,814890710,4415,4415,4415,4415,0
20230705,172600,814890710,4415,4415,4415,4415,0
20230705,172500,814890710,4415,4415,4415,4415,0
20230705,172400,814890710,4415,4415,4415,4415,0
20230705,172300,814890710,4415,4415,4415,4415,0
20230705,172200,814890710,4415,4415,4415,4415,0
20230705,172100,814890710,4415,4415,4415,4415,0
20230705,172000,814890710,4415,4415,4415,4415,0
20230705,171900,814890710,4415,4415,4415,4415,0
20230705,171800,814890710,4415,4415,4415,4415,0
20230705,171700,814890710,4415,4415,4415,4415,0
20230705,171600,814890710,4415,4415,4415,4415,0
20230705,171500,814890710,4415,4415,4415,4415,0
20230705,171400,814890710,4415,4415,4415,4415,0
20230705,171300,814890710,4415,4415,4415,4415,0
20230705,171200,814890710,4415,4415,4415,4415,0
20230705,171100,814890710,4415,4415,4415,4415,0
20230705,171000,814890710,4415,4415,4415,4415,8244
20230705,170900,814890710,4415,4415,4415,4415,0
20230705,170800,814890710,4415,4415,4415,4415,0
20230705,170700,814890710,4415,4415,4415,4415,0
20230705,170600,814890710,4415,4415,4415,4415,0
20230705,170500,814890710,4415,4415,4415,4415,0
20230705,170400,814890710,4415,4415,4415,4415,0
20230705,170300,814890710,4415,4415,4415,4415,0
20230705,170200,814890710,4415,4415,4415,4415,0
20230705,170100,814890710,4415,4415,4415,4415,0
20230705,170000,814890710,4415,4415,4415,4415,0
20230705,165900,814890710,4415,4415,4415,4415,0
20230705,165800,814890710,4415,4415,4415,4415,0
20230705,165700,814890710,4415,4415,4415,4415,0
20230705,165600,814890710,4415,4415,4415,4415,0
20230705,165500,814890710,4415,4415,4415,4415,0
20230705,165400,814890710,4415,4415,4415,4415,0
20230705,165300,814890710,4415,4415,4415,4415,0
20230705,165200,814890710,4415,4415,4415,4415,0
20230705,165100,814890710,4415,4415,4415,4415,0
20230705,165000,814890710,4415,4415,4415,4415,0
20230705,164900,814890710,4415,4415,4415,4415,0
20230705,164800,814890710,4415,4415,4415,4415,0
20230705,164700,814890710,4415,4415,4415,4415,0
20230705,164600,814890710,4415,4415,4415,4415,0
20230705,164500,814890710,4415,4415,4415,4415,0
20230705,164400,814890710,4415,4415,4415,4415,0
20230705,164300,814890710,4415,4415,4415,4415,0
20230705,164200,814890710,4415,4415,4415,4415,0
20230705,164100,814890710,4415,4415,4415,4415,0
20230705,164000,814890710,4415,4415,4415,4415,8244
20230705,163900,814890710,4415,4415,4415,4415,0
20230705,163800,814890710,4415,4415,4415,4415,0
20230705,163700,814890710,4415,4415,4415,4415,0
20230705,163600,814890710,4415,4415,4415,4415,0
20230705,163500,814890710,4415,4415,4415,4415,0
20230705,163400,814890710,4415,4415,4415,4415,0
20230705,163300,814890710,4415,4415,4415,4415,0
20230705,163200,814890710,4415,4415,4415,4415,0
20230705,163100,814890710,4415,4415,4415,4415,0
20230705,163000,814890710,4415,4415,4415,4415,0
20230705,162900,814890710,4415,4415,4415,4415,0
20230705,162800,814890710,4415,4415,4415,4415,0
20230705,162700,814890710,4415,4415,4415,4415,0
20230705,162600,814890710,4415,4415,4415,4415,0
20230705,162500,814890710,4415,4415,4415,4415,0
20230705,162400,814890710,4415,4415,4415,4415,0
20230705,162300,814890710,4415,4415,4415,4415,0
20230705,162200,814890710,4415,4415,4415,4415,0
20230705,162100,814890710,4415,4415,4415,4415,0
20230705,162000,814890710,4415,4415,4415,4415,0
20230705,161900,814890710,4415,4415,4415,4415,0
20230705,161800,814890710,4415,4415,4415,4415,0
20230705,161700,814890710,4415,4415,4415,4415,0
20230705,161600,814890710,4415,4415,4415,4415,0
20230705,161500,814890710,4415,4415,4415,4415,0
20230705,161400,814890710,4415,4415,4415,4415,0
20230705,161300,814890710,4415,4415,4415,4415,0
20230705,161200,814890710,4415,4415,4415,4415,0
20230705,161100,814890710,4415,4415,4415,4415,0
20230705,161000,814890710,4415,4415,4415,4415,8244
20230705,160900,814890710,4415,4415,4415,4415,0
20230705,160800,814890710,4415,4415,4415,4415,0
20230705,160700,814890710,4415,4415,4415,4415,0
20230705,160600,814890710,4415,4415,4415,4415,0
20230705,160500,814890710,4415,4415,4415,4415,0
20230705,160400,814890710,4415,4415,4415,4415,0
20230705,160300,814890710,4415,4415,4415,4415,0
20230705,160200,814890710,4415,4415,4415,4415,0
20230705,160100,814890710,4415,4415,4415,4415,0
20230705,160000,814890710,4415,4415,4415,4415,0
20230705,155900,814890710,4415,4415,4415,4415,0
20230705,155800,814890710,4415,4415,4415,4415,0
20230705,155700,814890710,4415,4415,4415,4415,0
20230705,155600,814890710,4415,4415,4415,4415,0
20230705,155500,814890710,4415,4415,4415,4415,0
20230705,155400,814890710,4415,4415,4415,4415,0
20230705,155300,814890710,4415,4415,4415,4415,0
20230705,155200,814890710,4415,4415,4415,4415,0
20230705,155100,814890710,4415,4415,4415,4415,0
20230705,155000,814890710,4415,4415,4415,4415,0
20230705,154900,814890710,4415,4415,4415,4415,0
20230705,154800,814890710,4415,4415,4415,4415,0
20230705,154700,814890710,4415,4415,4415,4415,0
20230705,154600,814890710,4415,4415,4415,4415,0
20230705,154500,814890710,4415,4415,4415,4415,0
20230705,154400,814890710,4415,4415,4415,4415,0
20230705,154300,814890710,4415,4415,4415,4415,0
20230705,154200,814890710,4415,4415,4415,4415,0
20230705,154100,814890710,4415,4415,4415,4415,0
20230705,154000,814890710,4415,4415,4415,4415,8244
20230705,153900,814890710,4415,4415,4415,4415,0
20230705,153800,814890710,4415,4415,4415,4415,0
20230705,153700,814890710,4415,4415,4415,4415,0
20230705,153600,814890710,4415,4415,4415,4415,0
20230705,153500,814890710,4415,4415,4415,4415,0
20230705,153400,814890710,4415,4415,4415,4415,0
20230705,153300,814890710,4415,4415,4415,4415,0
20230705,153200,814890710,4415,4415,4415,4415,0
20230705,153100,814890710,4415,4415,4415,4415,0
20230705,153000,814890710,4415,4415,4415,4415,8244
20230705,152900,778493450,4415,4415,4415,4415,0
20230705,152800,778493450,4415,4415,4415,4415,0
20230705,152700,778493450,4415,4415,4415,4415,0
20230705,152600,778493450,4415,4415,4415,4415,0
20230705,152500,778493450,4415,4415,4415,4415,0
20230705,152400,778493450,4415,4415,4415,4415,0
20230705,152300,778493450,4415,4415,4415,4415,0
20230705,152200,778493450,4415,4415,4415,4415,0
20230705,152100,778493450,4415,4415,4415,4415,0
20230705,152000,778493450,4415,4415,4415,4415,0
20230705,151900,778493450,4415,4425,4435,4415,2348
20230705,151800,768119385,4415,4415,4415,4415,1218
20230705,151700,762741915,4420,4420,4420,4420,50
20230705,151600,762520915,4420,4420,4420,4420,560
20230705,151500,760045715,4420,4420,4420,4420,868
20230705,151400,756209155,4420,4420,4420,4420,0
20230705,151300,756209155,4420,4415,4420,4415,737
20230705,151200,752954115,4415,4415,4415,4415,1226
20230705,151100,747541325,4415,4415,4420,4415,1802
20230705,151000,739581525,4415,4420,4420,4415,3475
20230705,150900,724235685,4425,4425,4425,4420,619
20230705,150800,721496720,4430,4430,4430,4430,0
20230705,150700,721496720,4430,4430,4430,4430,1
20230705,150600,721492290,4425,4425,4425,4425,1131
20230705,150500,716487615,4430,4430,4430,4430,213
20230705,150400,715544025,4430,4430,4430,4430,10
20230705,150300,715499725,4430,4430,4430,4430,206
20230705,150200,714587145,4430,4430,4430,4430,1
20230705,150100,714582715,4430,4430,4430,4425,501
20230705,150000,712365535,4435,4435,4435,4435,101
20230705,145900,711917600,4435,4430,4435,4430,578
20230705,145800,709357050,4430,4430,4430,4430,1
20230705,145700,709352620,4425,4425,4425,4425,21
20230705,145600,709259695,4425,4425,4425,4425,0
20230705,145500,709259695,4425,4425,4425,4425,1
20230705,145400,709255270,4430,4425,4430,4425,2162
20230705,145300,699688320,4425,4425,4425,4425,5
20230705,145200,699666195,4425,4420,4425,4420,341
20230705,145100,698158870,4425,4425,4430,4425,364
20230705,145000,696547765,4425,4425,4425,4425,1058
20230705,144900,691866115,4425,4415,4425,4410,3440
20230705,144800,676693150,4410,4415,4415,4410,4009
20230705,144700,659003890,4415,4420,4420,4415,4169
20230705,144600,640596910,4420,4420,4420,4415,548
20230705,144500,638174790,4425,4425,4425,4425,0
20230705,144400,638174790,4425,4425,4425,4425,57
20230705,144300,637922565,4425,4425,4425,4425,100
20230705,144200,637480065,4425,4425,4425,4420,591
20230705,144100,634865990,4425,4425,4425,4425,46
20230705,144000,634662440,4425,4420,4425,4420,129
20230705,143900,634092095,4420,4420,4420,4420,2
20230705,143800,634083255,4420,4420,4420,4420,1200
20230705,143700,628779255,4420,4420,4420,4420,0
20230705,143600,628779255,4420,4425,4425,4420,1001
20230705,143500,624354830,4420,4420,4420,4420,0
20230705,143400,624354830,4420,4420,4420,4420,1000
20230705,143300,619934830,4425,4425,4425,4425,116
20230705,143200,619421530,4425,4425,4425,4425,120
20230705,143100,618890530,4425,4425,4425,4425,45
20230705,143000,618691405,4425,4425,4425,4425,0
20230705,142900,618691405,4425,4425,4425,4425,52
20230705,142800,618461305,4425,4420,4425,4420,136
20230705,142700,617859510,4425,4425,4425,4425,7
20230705,142600,617828535,4425,4425,4425,4425,1
20230705,142500,617824110,4425,4425,4425,4425,122
20230705,142400,617284260,4425,4425,4425,4425,50
20230705,142300,617063010,4425,4425,4425,4425,250
20230705,142200,615956760,4425,4425,4425,4425,476
20230705,142100,613850460,4425,4425,4425,4425,171
20230705,142000,613093785,4425,4425,4425,4425,1
20230705,141900,613089360,4420,4425,4425,4420,12
20230705,141800,613036315,4420,4420,4420,4420,319
20230705,141700,611626335,4425,4425,4425,4425,8
20230705,141600,611590935,4425,4425,4425,4425,2
20230705,141500,611582085,4425,4425,4425,4425,4
20230705,141400,611564385,4425,4425,4425,4425,32
20230705,141300,611422785,4420,4420,4420,4420,954
20230705,141200,607206105,4415,4420,4420,4415,86
20230705,141100,606826035,4415,4420,4420,4415,2001
20230705,141000,597991615,4420,4420,4420,4420,50
20230705,140900,597770615,4420,4420,4420,4420,109
20230705,140800,597288835,4415,4430,4430,4415,8207
20230705,140700,561013725,4430,4425,4430,4425,928
20230705,140600,556907320,4430,4425,4430,4425,72
20230705,140500,556588670,4430,4430,4430,4430,137
20230705,140400,555981760,4430,4430,4430,4430,232
20230705,140300,554954000,4425,4425,4425,4425,50
20230705,140200,554732750,4430,4435,4435,4430,177
20230705,140100,553948635,4435,4435,4435,4435,200
20230705,140000,553061635,4435,4430,4435,4430,247
20230705,135900,551967420,4435,4435,4435,4430,22
20230705,135800,551869950,4430,4430,4430,4430,0
20230705,135700,551869950,4430,4430,4430,4430,300
20230705,135600,550540950,4430,4430,4430,4430,20
20230705,135500,550452350,4435,4430,4435,4430,158
20230705,135400,549752405,4425,4425,4425,4425,0
20230705,135300,549752405,4425,4430,4430,4425,4316
20230705,135200,530644240,4430,4430,4430,4430,316
20230705,135100,529244360,4430,4430,4430,4430,552
20230705,135000,526799000,4430,4435,4435,4430,6758
20230705,134900,496860970,4435,4435,4435,4435,1
20230705,134800,496856535,4435,4435,4435,4435,103
20230705,134700,496399730,4435,4440,4440,4435,7789
20230705,134600,461855015,4440,4435,4440,4435,1657
20230705,134500,454500750,4440,4440,4440,4440,2
20230705,134400,454491870,4435,4435,4435,4435,0
20230705,134300,454491870,4435,4435,4435,4435,0
20230705,134200,454491870,4435,4440,4440,4435,492
20230705,134100,452309840,4440,4440,4440,4440,40
20230705,134000,452132240,4440,4435,4440,4435,771
20230705,133900,448711940,4440,4440,4440,4440,1
20230705,133800,448707500,4440,4440,4440,4440,1000
20230705,133700,444267500,4440,4440,4440,4440,3
20230705,133600,444254180,4440,4440,4440,4440,100
20230705,133500,443810180,4440,4440,4440,4440,1
20230705,133400,443805740,4440,4440,4440,4440,20
20230705,133300,443716940,4440,4440,4440,4440,1012
20230705,133200,439223660,4440,4440,4440,4440,2
20230705,133100,439214780,4440,4440,4440,4440,3051
20230705,133000,425668340,4445,4445,4445,4445,0
20230705,132900,425668340,4445,4445,4445,4445,0
20230705,132800,425668340,4445,4445,4445,4445,2
20230705,132700,425659450,4445,4445,4445,4445,13
20230705,132600,425601665,4440,4440,4440,4440,1
20230705,132500,425597225,4445,4445,4445,4445,1
20230705,132400,425592780,4445,4445,4445,4445,1
20230705,132300,425588335,4445,4445,4445,4445,4150
20230705,132200,407141585,4450,4450,4450,4450,0
20230705,132100,407141585,4450,4450,4450,4450,0
20230705,132000,407141585,4450,4450,4450,4450,11
20230705,131900,407092635,4450,4450,4450,4450,0
20230705,131800,407092635,4450,4450,4450,4450,0
20230705,131700,407092635,4450,4450,4450,4445,1003
20230705,131600,402634285,4445,4450,4450,4445,901
20230705,131500,398624995,4455,4455,4455,4455,0
20230705,131400,398624995,4455,4455,4455,4455,0
20230705,131300,398624995,4455,4455,4455,4455,1
20230705,131200,398620540,4455,4455,4455,4455,1
20230705,131100,398616085,4455,4455,4455,4455,0
20230705,131000,398616085,4455,4450,4455,4450,317
20230705,130900,397205430,4450,4445,4450,4445,85
20230705,130800,396827185,4450,4450,4450,4450,240
20230705,130700,395759185,4450,4450,4450,4450,488
20230705,130600,393587585,4455,4455,4455,4455,3
20230705,130500,393574220,4455,4455,4455,4455,1
20230705,130400,393569765,4445,4455,4455,4445,3
20230705,130300,393556415,4450,4450,4450,4450,181
20230705,130200,392750965,4455,4455,4455,4455,1
20230705,130100,392746510,4455,4455,4455,4455,0
20230705,130000,392746510,4455,4455,4455,4455,0
20230705,125900,392746510,4455,4455,4455,4455,2
20230705,125800,392737600,4455,4455,4455,4455,0
20230705,125700,392737600,4455,4455,4455,4455,30
20230705,125600,392603950,4450,4450,4450,4450,0
20230705,125500,392603950,4450,4450,4455,4450,49
20230705,125400,392385895,4455,4455,4455,4455,0
20230705,125300,392385895,4455,4455,4455,4455,1
20230705,125200,392381440,4450,4450,4450,4450,1193
20230705,125100,387072590,4450,4450,4450,4450,43
20230705,125000,386881240,4450,4450,4450,4450,1
20230705,124900,386876790,4445,4445,4445,4445,1
20230705,124800,386872345,4450,4450,4450,4450,1
20230705,124700,386867895,4450,4445,4450,4445,51
20230705,124600,386641195,4445,4445,4445,4445,50
20230705,124500,386418945,4450,4450,4450,4450,1
20230705,124400,386414495,4445,4445,4445,4445,54
20230705,124300,386174465,4445,4445,4445,4445,832
20230705,124200,382476225,4440,4440,4440,4440,0
20230705,124100,382476225,4440,4440,4440,4440,0
20230705,124000,382476225,4440,4445,4445,4440,254
20230705,123900,381347465,4450,4450,4450,4450,580
20230705,123800,378766465,4450,4450,4450,4450,0
20230705,123700,378766465,4450,4450,4450,4450,1
20230705,123600,378762015,4450,4445,4450,4445,24
20230705,123500,378655220,4450,4445,4450,4445,1091
20230705,123400,373805720,4440,4440,4440,4440,363
20230705,123300,372194000,4440,4440,4440,4440,1
20230705,123200,372189560,4440,4440,4440,4440,101
20230705,123100,371741120,4440,4440,4440,4440,18
20230705,123000,371661200,4440,4440,4440,4440,102
20230705,122900,371208320,4440,4440,4440,4440,0
20230705,122800,371208320,4440,4440,4440,4440,111
20230705,122700,370715480,4440,4440,4440,4440,13
20230705,122600,370657760,4440,4440,4440,4440,51
20230705,122500,370431320,4440,4440,4440,4440,31
20230705,122400,370293680,4440,4440,4440,4440,0
20230705,122300,370293680,4440,4440,4440,4440,155
20230705,122200,369605480,4440,4440,4440,4440,1221
20230705,122100,364184240,4445,4445,4445,4445,0
20230705,122000,364184240,4445,4445,4445,4445,0
20230705,121900,364184240,4445,4445,4445,4445,222
20230705,121800,363197450,4445,4445,4445,4445,1
20230705,121700,363193005,4445,4440,4445,4440,649
20230705,121600,360308325,4440,4440,4440,4440,3
20230705,121500,360295005,4440,4440,4440,4435,1858
20230705,121400,352045685,4445,4440,4445,4440,51
20230705,121300,351819240,4445,4445,4445,4445,1
20230705,121200,351814795,4445,4445,4445,4445,1
20230705,121100,351810350,4440,4440,4440,4440,0
20230705,121000,351810350,4440,4440,4440,4440,211
20230705,120900,350873510,4440,4440,4440,4440,420
20230705,120800,349008710,4440,4445,4445,4440,136
20230705,120700,348404865,4445,4445,4445,4445,10
20230705,120600,348360415,4445,4445,4445,4445,2
20230705,120500,348351525,4440,4440,4440,4440,0
20230705,120400,348351525,4440,4440,4440,4440,0
20230705,120300,348351525,4440,4440,4440,4440,87
20230705,120200,347965245,4445,4445,4445,4445,0
20230705,120100,347965245,4445,4445,4445,4445,2
20230705,120000,347956355,4440,4440,4440,4440,16
20230705,115900,347885315,4440,4440,4440,4440,46
20230705,115800,347681075,4440,4440,4440,4440,2467
20230705,115700,336727595,4440,4440,4440,4440,1
20230705,115600,336723155,4440,4440,4440,4440,33
20230705,115500,336576635,4440,4440,4440,4440,0
20230705,115400,336576635,4440,4440,4440,4440,0
20230705,115300,336576635,4440,4440,4440,4440,1
20230705,115200,336572195,4440,4440,4440,4440,41
20230705,115100,336390155,4440,4440,4440,4440,108
20230705,115000,335910635,4440,4440,4440,4440,1
20230705,114900,335906195,4440,4440,4440,4440,114
20230705,114800,335400035,4440,4440,4440,4440,1010
20230705,114700,330915635,4440,4440,4440,4435,121
20230705,114600,330378665,4440,4440,4440,4440,12
20230705,114500,330325385,4435,4435,4435,4435,187
20230705,114400,329496040,4440,4440,4440,4440,2145
20230705,114300,319972240,4440,4440,4440,4440,0
20230705,114200,319972240,4440,4440,4440,4440,0
20230705,114100,319972240,4440,4440,4440,4440,0
20230705,114000,319972240,4440,4440,4440,4440,1
20230705,113900,319967800,4445,4445,4445,4445,2
20230705,113800,319958910,4445,4445,4445,4445,0
20230705,113700,319958910,4445,4445,4445,4445,11
20230705,113600,319910015,4445,4445,4445,4445,0
20230705,113500,319910015,4445,4445,4445,4445,1
20230705,113400,319905570,4445,4445,4445,4445,0
20230705,113300,319905570,4445,4445,4445,4445,192
20230705,113200,319052130,4445,4440,4445,4440,14
20230705,113100,318989925,4445,4445,4445,4445,2
20230705,113000,318981035,4445,4445,4445,4445,0
20230705,112900,318981035,4445,4445,4445,4445,45
20230705,112800,318781010,4440,4440,4440,4440,80
20230705,112700,318425810,4440,4440,4440,4440,0
20230705,112600,318425810,4440,4440,4440,4440,10
20230705,112500,318381410,4445,4445,4445,4445,30
20230705,112400,318248060,4445,4445,4445,4445,1
20230705,112300,318243615,4445,4445,4445,4445,1
20230705,112200,318239170,4445,4445,4445,4445,0
20230705,112100,318239170,4445,4445,4445,4445,1
20230705,112000,318234725,4440,4440,4440,4440,0
20230705,111900,318234725,4440,4440,4440,4440,1
20230705,111800,318230285,4445,4445,4445,4445,50
20230705,111700,318008035,4440,4445,4445,4440,41
20230705,111600,317825795,4445,4450,4450,4445,140
20230705,111500,317203470,4445,4445,4445,4445,5
20230705,111400,317181245,4445,4445,4445,4445,30
20230705,111300,317047895,4450,4450,4450,4450,1
20230705,111200,317043445,4450,4450,4450,4450,0
20230705,111100,317043445,4450,4450,4450,4450,10
20230705,111000,316998945,4450,4450,4450,4450,2
20230705,110900,316990045,4450,4450,4450,4450,0
20230705,110800,316990045,4450,4450,4450,4450,1
20230705,110700,316985595,4450,4450,4450,4450,0
20230705,110600,316985595,4450,4450,4450,4450,100
20230705,110500,316540595,4435,4435,4435,4435,0
20230705,110400,316540595,4435,4435,4435,4435,0
20230705,110300,316540595,4435,4445,4445,4435,6100
20230705,110200,289473375,4440,4440,4440,4440,0
20230705,110100,289473375,4440,4450,4455,4440,2173
20230705,110000,279820740,4445,4450,4450,4445,2121
20230705,105900,270392250,4455,4455,4455,4455,11
20230705,105800,270343245,4455,4455,4455,4455,20
20230705,105700,270254145,4445,4450,4450,4445,1400
20230705,105600,264031055,4455,4455,4455,4455,104
20230705,105500,263567735,4455,4445,4455,4445,3
20230705,105400,263554380,4445,4445,4445,4445,164
20230705,105300,262825400,4440,4450,4450,4440,1195
20230705,105200,257513960,4455,4455,4455,4455,1
20230705,105100,257509505,4455,4455,4455,4455,501
20230705,105000,255277550,4460,4460,4460,4460,0
20230705,104900,255277550,4460,4460,4460,4460,0
20230705,104800,255277550,4460,4460,4460,4460,57
20230705,104700,255023330,4460,4460,4460,4460,0
20230705,104600,255023330,4460,4460,4460,4460,0
20230705,104500,255023330,4460,4460,4460,4460,0
20230705,104400,255023330,4460,4460,4460,4460,1
20230705,104300,255018870,4460,4460,4460,4460,90
20230705,104200,254617470,4460,4460,4460,4460,1
20230705,104100,254613010,4460,4460,4460,4460,1
20230705,104000,254608550,4460,4460,4460,4460,1
20230705,103900,254604090,4460,4460,4460,4460,0
20230705,103800,254604090,4460,4460,4460,4460,0
20230705,103700,254604090,4460,4460,4460,4460,2
20230705,103600,254595170,4460,4460,4460,4460,1
20230705,103500,254590710,4455,4455,4455,4455,78
20230705,103400,254243220,4455,4455,4455,4455,11
20230705,103300,254194215,4455,4455,4455,4455,17
20230705,103200,254118480,4450,4445,4450,4445,1533
20230705,103100,247302635,4440,4455,4455,4435,7089
20230705,103000,215789305,4455,4460,4460,4455,553
20230705,102900,213324950,4465,4460,4465,4460,21
20230705,102800,213231285,4460,4475,4475,4460,400
20230705,102700,211443975,4480,4480,4480,4480,0
20230705,102600,211443975,4480,4475,4480,4475,457
20230705,102500,209398895,4485,4485,4485,4485,0
20230705,102400,209398895,4485,4480,4485,4480,113
20230705,102300,208892650,4480,4490,4490,4480,73
20230705,102200,208565540,4490,4490,4490,4490,10
20230705,102100,208520640,4485,4490,4490,4485,29
20230705,102000,208390570,4490,4470,4490,4470,3007
20230705,101900,194894195,4475,4470,4475,4470,468
20230705,101800,192800055,4470,4470,4470,4470,293
20230705,101700,191490345,4470,4455,4470,4455,782
20230705,101600,187997815,4455,4455,4455,4455,89
20230705,101500,187601320,4450,4450,4450,4450,245
20230705,101400,186511070,4455,4460,4460,4455,30
20230705,101300,186377415,4455,4460,4460,4455,1637
20230705,101200,179084330,4460,4465,4465,4460,159
20230705,101100,178375175,4460,4460,4460,4460,287
20230705,101000,177095155,4460,4460,4460,4460,0
20230705,100900,177095155,4460,4460,4460,4460,91
20230705,100800,176689295,4460,4460,4460,4460,87
20230705,100700,176301275,4455,4455,4455,4455,640
20230705,100600,173450075,4460,4460,4460,4460,27
20230705,100500,173329655,4460,4480,4480,4460,85
20230705,100400,172950485,4460,4465,4465,4460,354
20230705,100300,171370075,4465,4465,4465,4465,11
20230705,100200,171320960,4465,4465,4465,4465,0
20230705,100100,171320960,4465,4465,4465,4465,1
20230705,100000,171316495,4470,4470,4470,4470,5
20230705,095900,171294145,4470,4470,4470,4470,21
20230705,095800,171200275,4470,4450,4470,4450,58
20230705,095700,170942135,4450,4450,4450,4450,265
20230705,095600,169762885,4450,4470,4485,4450,1888
20230705,095500,161319670,4465,4450,4465,4450,1521
20230705,095400,154533175,4445,4445,4445,4445,24
20230705,095300,154426495,4445,4445,4445,4445,69
20230705,095200,154119790,4445,4445,4445,4445,593
20230705,095100,151483905,4445,4445,4445,4445,285
20230705,095000,150217080,4445,4445,4445,4445,744
20230705,094900,146910000,4445,4445,4445,4445,30
20230705,094800,146776650,4440,4440,4445,4440,876
20230705,094700,142885835,4445,4445,4445,4445,349
20230705,094600,141334530,4445,4445,4445,4445,421
20230705,094500,139463185,4450,4450,4450,4450,0
20230705,094400,139463185,4450,4450,4450,4450,10
20230705,094300,139418685,4445,4445,4445,4445,944
20230705,094200,135222605,4450,4455,4455,4450,1093
20230705,094100,130358655,4455,4455,4455,4455,75
20230705,094000,130024530,4450,4445,4450,4445,2542
20230705,093900,118723160,4450,4450,4450,4450,1
20230705,093800,118718710,4450,4450,4450,4450,5
20230705,093700,118696460,4450,4445,4450,4445,184
20230705,093600,117877665,4450,4450,4450,4445,377
20230705,093500,116200875,4445,4450,4450,4445,129
20230705,093400,115627355,4450,4450,4450,4450,2
20230705,093300,115618455,4450,4445,4450,4445,525
20230705,093200,113284755,4450,4460,4460,4450,129
20230705,093100,112710685,4460,4460,4460,4450,327
20230705,093000,111254535,4455,4455,4460,4455,676
20230705,092900,108242605,4455,4445,4455,4445,971
20230705,092800,103922475,4445,4445,4445,4445,363
20230705,092700,102308940,4445,4445,4445,4440,918
20230705,092600,98232680,4445,4445,4445,4445,188
20230705,092500,97397020,4445,4445,4445,4445,228
20230705,092400,96383560,4445,4445,4445,4445,368
20230705,092300,94747800,4445,4455,4455,4445,2595
20230705,092200,83201850,4450,4450,4455,4450,2627
20230705,092100,71511595,4450,4455,4455,4450,1605
20230705,092000,64363820,4460,4460,4460,4460,369
20230705,091900,62718080,4455,4465,4465,4455,3381
20230705,091800,47639740,4465,4465,4465,4465,12
20230705,091700,47586160,4465,4465,4465,4465,1995
20230705,091600,38678485,4470,4470,4470,4470,1
20230705,091500,38674015,4470,4470,4470,4470,3
20230705,091400,38660605,4470,4470,4470,4470,59
20230705,091300,38396875,4470,4470,4470,4470,250
20230705,091200,37279375,4470,4470,4480,4470,1167
20230705,091100,32061770,4480,4475,4480,4475,701
20230705,091000,28924790,4490,4490,4490,4490,104
20230705,090900,28457830,4495,4470,4495,4470,397
20230705,090800,26681525,4470,4470,4475,4470,407
20230705,090700,24862080,4470,4470,4470,4470,12
20230705,090600,24808440,4465,4470,4470,4465,311
20230705,090500,23419670,4470,4470,4470,4465,602
20230705,090400,20731615,4465,4465,4465,4465,295
20230705,090300,19414440,4460,4465,4465,4460,2079
20230705,090200,10141705,4465,4460,4480,4460,177
20230705,090100,9349725,4465,4465,4480,4465,828
20230705,090000,5652690,4465,4465,4465,4465,1266