KissMeData/084440/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,1340266358,1813,1813,1813,1813,28614
20230705,194300,1340266358,1813,1813,1813,1813,0
20230705,194200,1340266358,1813,1813,1813,1813,0
20230705,194100,1340266358,1813,1813,1813,1813,0
20230705,194000,1340266358,1813,1813,1813,1813,0
20230705,193900,1340266358,1813,1813,1813,1813,0
20230705,193800,1340266358,1813,1813,1813,1813,0
20230705,193700,1340266358,1813,1813,1813,1813,0
20230705,193600,1340266358,1813,1813,1813,1813,0
20230705,193500,1340266358,1813,1813,1813,1813,0
20230705,193400,1340266358,1813,1813,1813,1813,0
20230705,193300,1340266358,1813,1813,1813,1813,0
20230705,193200,1340266358,1813,1813,1813,1813,0
20230705,193100,1340266358,1813,1813,1813,1813,0
20230705,193000,1340266358,1813,1813,1813,1813,0
20230705,192900,1340266358,1813,1813,1813,1813,0
20230705,192800,1340266358,1813,1813,1813,1813,0
20230705,192700,1340266358,1813,1813,1813,1813,0
20230705,192600,1340266358,1813,1813,1813,1813,0
20230705,192500,1340266358,1813,1813,1813,1813,0
20230705,192400,1340266358,1813,1813,1813,1813,0
20230705,192300,1340266358,1813,1813,1813,1813,0
20230705,192200,1340266358,1813,1813,1813,1813,0
20230705,192100,1340266358,1813,1813,1813,1813,0
20230705,192000,1340266358,1813,1813,1813,1813,0
20230705,191900,1340266358,1813,1813,1813,1813,0
20230705,191800,1340266358,1813,1813,1813,1813,0
20230705,191700,1340266358,1813,1813,1813,1813,0
20230705,191600,1340266358,1813,1813,1813,1813,0
20230705,191500,1340266358,1813,1813,1813,1813,0
20230705,191400,1340266358,1813,1813,1813,1813,28614
20230705,191300,1340266358,1813,1813,1813,1813,0
20230705,191200,1340266358,1813,1813,1813,1813,0
20230705,191100,1340266358,1813,1813,1813,1813,0
20230705,191000,1340266358,1813,1813,1813,1813,0
20230705,190900,1340266358,1813,1813,1813,1813,0
20230705,190800,1340266358,1813,1813,1813,1813,0
20230705,190700,1340266358,1813,1813,1813,1813,0
20230705,190600,1340266358,1813,1813,1813,1813,0
20230705,190500,1340266358,1813,1813,1813,1813,0
20230705,190400,1340266358,1813,1813,1813,1813,0
20230705,190300,1340266358,1813,1813,1813,1813,0
20230705,190200,1340266358,1813,1813,1813,1813,0
20230705,190100,1340266358,1813,1813,1813,1813,0
20230705,190000,1340266358,1813,1813,1813,1813,0
20230705,185900,1340266358,1813,1813,1813,1813,0
20230705,185800,1340266358,1813,1813,1813,1813,0
20230705,185700,1340266358,1813,1813,1813,1813,0
20230705,185600,1340266358,1813,1813,1813,1813,0
20230705,185500,1340266358,1813,1813,1813,1813,0
20230705,185400,1340266358,1813,1813,1813,1813,0
20230705,185300,1340266358,1813,1813,1813,1813,0
20230705,185200,1340266358,1813,1813,1813,1813,0
20230705,185100,1340266358,1813,1813,1813,1813,0
20230705,185000,1340266358,1813,1813,1813,1813,0
20230705,184900,1340266358,1813,1813,1813,1813,0
20230705,184800,1340266358,1813,1813,1813,1813,0
20230705,184700,1340266358,1813,1813,1813,1813,0
20230705,184600,1340266358,1813,1813,1813,1813,0
20230705,184500,1340266358,1813,1813,1813,1813,0
20230705,184400,1340266358,1813,1813,1813,1813,28614
20230705,184300,1340266358,1813,1813,1813,1813,0
20230705,184200,1340266358,1813,1813,1813,1813,0
20230705,184100,1340266358,1813,1813,1813,1813,0
20230705,184000,1340266358,1813,1813,1813,1813,0
20230705,183900,1340266358,1813,1813,1813,1813,0
20230705,183800,1340266358,1813,1813,1813,1813,0
20230705,183700,1340266358,1813,1813,1813,1813,0
20230705,183600,1340266358,1813,1813,1813,1813,0
20230705,183500,1340266358,1813,1813,1813,1813,0
20230705,183400,1340266358,1813,1813,1813,1813,0
20230705,183300,1340266358,1813,1813,1813,1813,0
20230705,183200,1340266358,1813,1813,1813,1813,0
20230705,183100,1340266358,1813,1813,1813,1813,0
20230705,183000,1340266358,1813,1813,1813,1813,0
20230705,182900,1340266358,1813,1813,1813,1813,0
20230705,182800,1340266358,1813,1813,1813,1813,0
20230705,182700,1340266358,1813,1813,1813,1813,0
20230705,182600,1340266358,1813,1813,1813,1813,0
20230705,182500,1340266358,1813,1813,1813,1813,0
20230705,182400,1340266358,1813,1813,1813,1813,0
20230705,182300,1340266358,1813,1813,1813,1813,0
20230705,182200,1340266358,1813,1813,1813,1813,0
20230705,182100,1340266358,1813,1813,1813,1813,0
20230705,182000,1340266358,1813,1813,1813,1813,0
20230705,181900,1340266358,1813,1813,1813,1813,0
20230705,181800,1340266358,1813,1813,1813,1813,0
20230705,181700,1340266358,1813,1813,1813,1813,0
20230705,181600,1340266358,1813,1813,1813,1813,0
20230705,181500,1340266358,1813,1813,1813,1813,0
20230705,181400,1340266358,1813,1813,1813,1813,28614
20230705,181300,1340266358,1813,1813,1813,1813,0
20230705,181200,1340266358,1813,1813,1813,1813,0
20230705,181100,1340266358,1813,1813,1813,1813,0
20230705,181000,1340266358,1813,1813,1813,1813,0
20230705,180900,1340266358,1813,1813,1813,1813,0
20230705,180800,1340266358,1813,1813,1813,1813,0
20230705,180700,1340266358,1813,1813,1813,1813,0
20230705,180600,1340266358,1813,1813,1813,1813,0
20230705,180500,1340266358,1813,1813,1813,1813,0
20230705,180400,1340266358,1813,1813,1813,1813,0
20230705,180300,1340266358,1813,1813,1813,1813,0
20230705,180200,1340266358,1813,1813,1813,1813,0
20230705,180100,1340266358,1813,1813,1813,1813,0
20230705,180000,1340266358,1813,1813,1813,1813,0
20230705,175900,1340266358,1813,1813,1813,1813,0
20230705,175800,1340266358,1813,1813,1813,1813,0
20230705,175700,1340266358,1813,1813,1813,1813,0
20230705,175600,1340266358,1813,1813,1813,1813,0
20230705,175500,1340266358,1813,1813,1813,1813,0
20230705,175400,1340266358,1813,1813,1813,1813,0
20230705,175300,1340266358,1813,1813,1813,1813,0
20230705,175200,1340266358,1813,1813,1813,1813,0
20230705,175100,1340266358,1813,1813,1813,1813,0
20230705,175000,1340266358,1813,1813,1813,1813,0
20230705,174900,1340266358,1813,1813,1813,1813,0
20230705,174800,1340266358,1813,1813,1813,1813,0
20230705,174700,1340266358,1813,1813,1813,1813,0
20230705,174600,1340266358,1813,1813,1813,1813,0
20230705,174500,1340266358,1813,1813,1813,1813,0
20230705,174400,1340266358,1813,1813,1813,1813,28614
20230705,174300,1340266358,1813,1813,1813,1813,0
20230705,174200,1340266358,1813,1813,1813,1813,0
20230705,174100,1340266358,1813,1813,1813,1813,0
20230705,174000,1340266358,1813,1813,1813,1813,0
20230705,173900,1340266358,1813,1813,1813,1813,0
20230705,173800,1340266358,1813,1813,1813,1813,0
20230705,173700,1340266358,1813,1813,1813,1813,0
20230705,173600,1340266358,1813,1813,1813,1813,0
20230705,173500,1340266358,1813,1813,1813,1813,0
20230705,173400,1340266358,1813,1813,1813,1813,0
20230705,173300,1340266358,1813,1813,1813,1813,0
20230705,173200,1340266358,1813,1813,1813,1813,0
20230705,173100,1340266358,1813,1813,1813,1813,0
20230705,173000,1340266358,1813,1813,1813,1813,0
20230705,172900,1340266358,1813,1813,1813,1813,0
20230705,172800,1340266358,1813,1813,1813,1813,0
20230705,172700,1340266358,1813,1813,1813,1813,0
20230705,172600,1340266358,1813,1813,1813,1813,0
20230705,172500,1340266358,1813,1813,1813,1813,0
20230705,172400,1340266358,1813,1813,1813,1813,0
20230705,172300,1340266358,1813,1813,1813,1813,0
20230705,172200,1340266358,1813,1813,1813,1813,0
20230705,172100,1340266358,1813,1813,1813,1813,0
20230705,172000,1340266358,1813,1813,1813,1813,0
20230705,171900,1340266358,1813,1813,1813,1813,0
20230705,171800,1340266358,1813,1813,1813,1813,0
20230705,171700,1340266358,1813,1813,1813,1813,0
20230705,171600,1340266358,1813,1813,1813,1813,0
20230705,171500,1340266358,1813,1813,1813,1813,0
20230705,171400,1340266358,1813,1813,1813,1813,28614
20230705,171300,1340266358,1813,1813,1813,1813,0
20230705,171200,1340266358,1813,1813,1813,1813,0
20230705,171100,1340266358,1813,1813,1813,1813,0
20230705,171000,1340266358,1813,1813,1813,1813,0
20230705,170900,1340266358,1813,1813,1813,1813,0
20230705,170800,1340266358,1813,1813,1813,1813,0
20230705,170700,1340266358,1813,1813,1813,1813,0
20230705,170600,1340266358,1813,1813,1813,1813,0
20230705,170500,1340266358,1813,1813,1813,1813,0
20230705,170400,1340266358,1813,1813,1813,1813,0
20230705,170300,1340266358,1813,1813,1813,1813,0
20230705,170200,1340266358,1813,1813,1813,1813,0
20230705,170100,1340266358,1813,1813,1813,1813,0
20230705,170000,1340266358,1813,1813,1813,1813,0
20230705,165900,1340266358,1813,1813,1813,1813,0
20230705,165800,1340266358,1813,1813,1813,1813,0
20230705,165700,1340266358,1813,1813,1813,1813,0
20230705,165600,1340266358,1813,1813,1813,1813,0
20230705,165500,1340266358,1813,1813,1813,1813,0
20230705,165400,1340266358,1813,1813,1813,1813,0
20230705,165300,1340266358,1813,1813,1813,1813,0
20230705,165200,1340266358,1813,1813,1813,1813,0
20230705,165100,1340266358,1813,1813,1813,1813,0
20230705,165000,1340266358,1813,1813,1813,1813,0
20230705,164900,1340266358,1813,1813,1813,1813,0
20230705,164800,1340266358,1813,1813,1813,1813,0
20230705,164700,1340266358,1813,1813,1813,1813,0
20230705,164600,1340266358,1813,1813,1813,1813,0
20230705,164500,1340266358,1813,1813,1813,1813,0
20230705,164400,1340266358,1813,1813,1813,1813,28614
20230705,164300,1340266358,1813,1813,1813,1813,0
20230705,164200,1340266358,1813,1813,1813,1813,0
20230705,164100,1340266358,1813,1813,1813,1813,0
20230705,164000,1340266358,1813,1813,1813,1813,0
20230705,163900,1340266358,1813,1813,1813,1813,0
20230705,163800,1340266358,1813,1813,1813,1813,0
20230705,163700,1340266358,1813,1813,1813,1813,0
20230705,163600,1340266358,1813,1813,1813,1813,0
20230705,163500,1340266358,1813,1813,1813,1813,0
20230705,163400,1340266358,1813,1813,1813,1813,0
20230705,163300,1340266358,1813,1813,1813,1813,0
20230705,163200,1340266358,1813,1813,1813,1813,0
20230705,163100,1340266358,1813,1813,1813,1813,0
20230705,163000,1340266358,1813,1813,1813,1813,0
20230705,162900,1340266358,1813,1813,1813,1813,0
20230705,162800,1340266358,1813,1813,1813,1813,0
20230705,162700,1340266358,1813,1813,1813,1813,0
20230705,162600,1340266358,1813,1813,1813,1813,0
20230705,162500,1340266358,1813,1813,1813,1813,0
20230705,162400,1340266358,1813,1813,1813,1813,0
20230705,162300,1340266358,1813,1813,1813,1813,0
20230705,162200,1340266358,1813,1813,1813,1813,0
20230705,162100,1340266358,1813,1813,1813,1813,0
20230705,162000,1340266358,1813,1813,1813,1813,0
20230705,161900,1340266358,1813,1813,1813,1813,0
20230705,161800,1340266358,1813,1813,1813,1813,0
20230705,161700,1340266358,1813,1813,1813,1813,0
20230705,161600,1340266358,1813,1813,1813,1813,0
20230705,161500,1340266358,1813,1813,1813,1813,0
20230705,161400,1340266358,1813,1813,1813,1813,28614
20230705,161300,1340266358,1813,1813,1813,1813,0
20230705,161200,1340266358,1813,1813,1813,1813,0
20230705,161100,1340266358,1813,1813,1813,1813,0
20230705,161000,1340266358,1813,1813,1813,1813,0
20230705,160900,1340266358,1813,1813,1813,1813,0
20230705,160800,1340266358,1813,1813,1813,1813,0
20230705,160700,1340266358,1813,1813,1813,1813,0
20230705,160600,1340266358,1813,1813,1813,1813,0
20230705,160500,1340266358,1813,1813,1813,1813,0
20230705,160400,1340266358,1813,1813,1813,1813,0
20230705,160300,1340266358,1813,1813,1813,1813,0
20230705,160200,1340266358,1813,1813,1813,1813,0
20230705,160100,1340266358,1813,1813,1813,1813,0
20230705,160000,1340266358,1813,1813,1813,1813,0
20230705,155900,1340266358,1813,1813,1813,1813,0
20230705,155800,1340266358,1813,1813,1813,1813,0
20230705,155700,1340266358,1813,1813,1813,1813,0
20230705,155600,1340266358,1813,1813,1813,1813,0
20230705,155500,1340266358,1813,1813,1813,1813,0
20230705,155400,1340266358,1813,1813,1813,1813,0
20230705,155300,1340266358,1813,1813,1813,1813,0
20230705,155200,1340266358,1813,1813,1813,1813,0
20230705,155100,1340266358,1813,1813,1813,1813,0
20230705,155000,1340266358,1813,1813,1813,1813,0
20230705,154900,1340266358,1813,1813,1813,1813,0
20230705,154800,1340266358,1813,1813,1813,1813,0
20230705,154700,1340266358,1813,1813,1813,1813,0
20230705,154600,1340266358,1813,1813,1813,1813,0
20230705,154500,1340266358,1813,1813,1813,1813,0
20230705,154400,1340266358,1813,1813,1813,1813,28614
20230705,154300,1340266358,1813,1813,1813,1813,0
20230705,154200,1340266358,1813,1813,1813,1813,0
20230705,154100,1340266358,1813,1813,1813,1813,0
20230705,154000,1340266358,1813,1813,1813,1813,0
20230705,153900,1340266358,1813,1813,1813,1813,0
20230705,153800,1340266358,1813,1813,1813,1813,0
20230705,153700,1340266358,1813,1813,1813,1813,0
20230705,153600,1340266358,1813,1813,1813,1813,0
20230705,153500,1340266358,1813,1813,1813,1813,0
20230705,153400,1340266358,1813,1813,1813,1813,0
20230705,153300,1340266358,1813,1813,1813,1813,0
20230705,153200,1340266358,1813,1813,1813,1813,0
20230705,153100,1340266358,1813,1813,1813,1813,0
20230705,153000,1340266358,1813,1813,1813,1813,28614
20230705,152900,1288389176,1818,1818,1818,1818,0
20230705,152800,1288389176,1818,1818,1818,1818,0
20230705,152700,1288389176,1818,1818,1818,1818,0
20230705,152600,1288389176,1818,1818,1818,1818,0
20230705,152500,1288389176,1818,1818,1818,1818,0
20230705,152400,1288389176,1818,1818,1818,1818,0
20230705,152300,1288389176,1818,1818,1818,1818,0
20230705,152200,1288389176,1818,1818,1818,1818,0
20230705,152100,1288389176,1818,1818,1818,1818,0
20230705,152000,1288389176,1818,1818,1818,1818,0
20230705,151900,1288389176,1818,1821,1821,1818,8569
20230705,151800,1272796270,1822,1822,1823,1822,539
20230705,151700,1271814206,1822,1824,1824,1820,6447
20230705,151600,1260076595,1824,1824,1825,1824,1246
20230705,151500,1257803711,1824,1828,1828,1824,594
20230705,151400,1256719897,1828,1829,1829,1828,13
20230705,151300,1256696121,1822,1824,1824,1822,6681
20230705,151200,1244516448,1824,1830,1830,1824,8162
20230705,151100,1229616209,1830,1830,1830,1830,7
20230705,151000,1229603399,1830,1830,1830,1830,6
20230705,150900,1229592419,1830,1830,1830,1830,6
20230705,150800,1229581439,1830,1830,1830,1830,179
20230705,150700,1229253869,1830,1830,1830,1830,106
20230705,150600,1229059889,1829,1829,1829,1829,560
20230705,150500,1228035649,1829,1829,1829,1829,6
20230705,150400,1228024675,1825,1828,1828,1825,2426
20230705,150300,1223595400,1828,1827,1828,1827,1575
20230705,150200,1220717721,1827,1827,1827,1827,650
20230705,150100,1219530171,1827,1824,1827,1824,322
20230705,150000,1218942034,1824,1824,1827,1824,1416
20230705,145900,1216356684,1824,1827,1827,1824,50
20230705,145800,1216265464,1826,1824,1827,1824,1119
20230705,145700,1214222168,1826,1826,1826,1824,58
20230705,145600,1214116323,1825,1826,1827,1825,56
20230705,145500,1214014061,1827,1827,1827,1826,795
20230705,145400,1212561833,1827,1827,1827,1825,1020
20230705,145300,1210698311,1828,1827,1828,1827,1479
20230705,145200,1207995705,1828,1826,1828,1824,413
20230705,145100,1207240909,1824,1824,1826,1824,236
20230705,145000,1206810433,1823,1823,1828,1823,5226
20230705,144900,1197283406,1823,1826,1828,1823,1008
20230705,144800,1195444442,1825,1827,1828,1825,38
20230705,144700,1195375074,1823,1820,1823,1820,801
20230705,144600,1193915209,1822,1822,1822,1822,93
20230705,144500,1193745763,1822,1822,1822,1822,157
20230705,144400,1193459709,1820,1821,1822,1820,1526
20230705,144300,1190681913,1822,1822,1822,1822,212
20230705,144200,1190295649,1820,1819,1820,1819,868
20230705,144100,1188716576,1819,1820,1820,1819,1354
20230705,144000,1186253644,1820,1820,1820,1820,6
20230705,143900,1186242724,1818,1820,1820,1818,2107
20230705,143800,1182411059,1820,1821,1821,1820,160
20230705,143700,1182119799,1821,1820,1821,1820,1144
20230705,143600,1180037070,1820,1819,1820,1819,1644
20230705,143500,1177045929,1817,1817,1817,1817,1571
20230705,143400,1174191422,1817,1823,1823,1817,391
20230705,143300,1173480939,1815,1816,1824,1815,2007
20230705,143200,1169838179,1815,1823,1826,1815,17083
20230705,143100,1138750012,1826,1826,1826,1823,292
20230705,143000,1138217400,1826,1827,1827,1825,3406
20230705,142900,1132000998,1826,1828,1828,1826,3125
20230705,142800,1126293736,1828,1828,1828,1828,233
20230705,142700,1125867812,1828,1827,1828,1825,2152
20230705,142600,1121938589,1825,1829,1830,1825,34241
20230705,142500,1059423359,1830,1829,1830,1829,285
20230705,142400,1058901885,1829,1832,1832,1829,2049
20230705,142300,1055152967,1832,1832,1832,1831,28
20230705,142200,1055101683,1832,1831,1832,1831,170
20230705,142100,1054790397,1832,1831,1832,1831,146
20230705,142000,1054523055,1832,1833,1834,1832,3446
20230705,141900,1048206695,1834,1833,1834,1833,115
20230705,141800,1047995874,1834,1833,1834,1833,125
20230705,141700,1047766732,1834,1834,1834,1833,1116
20230705,141600,1045721078,1833,1833,1834,1833,466
20230705,141500,1044866443,1833,1833,1834,1833,16
20230705,141400,1044837109,1834,1833,1834,1833,42
20230705,141300,1044760097,1834,1833,1834,1833,373
20230705,141200,1044076096,1834,1833,1834,1833,85
20230705,141100,1043920284,1833,1833,1834,1833,2124
20230705,141000,1040026986,1834,1833,1834,1833,24
20230705,140900,1039982988,1833,1833,1834,1833,175
20230705,140800,1039662056,1833,1836,1836,1833,315
20230705,140700,1039084152,1835,1836,1836,1835,32
20230705,140600,1039025426,1836,1835,1836,1835,335
20230705,140500,1038410695,1836,1835,1836,1835,242
20230705,140400,1037966619,1836,1836,1836,1835,250
20230705,140300,1037507721,1836,1835,1836,1835,167
20230705,140200,1037201205,1835,1839,1839,1835,2529
20230705,140100,1032560427,1839,1839,1839,1836,110
20230705,140000,1032358149,1839,1839,1839,1839,7
20230705,135900,1032345276,1837,1837,1837,1837,7
20230705,135800,1032332417,1839,1835,1839,1835,15
20230705,135700,1032304869,1839,1838,1839,1837,28
20230705,135600,1032253408,1839,1839,1839,1833,432
20230705,135500,1031461342,1839,1838,1839,1838,7
20230705,135400,1031448470,1839,1839,1839,1839,6
20230705,135300,1031437436,1839,1839,1839,1839,25
20230705,135200,1031391461,1834,1838,1839,1834,7
20230705,135100,1031378597,1838,1834,1838,1834,26
20230705,135000,1031330889,1834,1837,1839,1833,26
20230705,134900,1031283148,1837,1838,1838,1833,521
20230705,134800,1030325592,1838,1839,1839,1838,7
20230705,134700,1030312720,1839,1838,1839,1838,7
20230705,134600,1030299850,1833,1838,1839,1833,17
20230705,134500,1030268656,1839,1837,1839,1837,75
20230705,134400,1030130740,1831,1837,1839,1831,9
20230705,134300,1030114206,1831,1839,1839,1831,112
20230705,134200,1029908938,1833,1836,1839,1833,110
20230705,134100,1029706833,1833,1834,1840,1833,305
20230705,134000,1029147351,1835,1839,1840,1835,1561
20230705,133900,1026282002,1839,1839,1840,1839,515
20230705,133800,1025334902,1839,1838,1839,1838,1201
20230705,133700,1023127461,1838,1838,1838,1834,126
20230705,133600,1022896284,1839,1838,1839,1838,158
20230705,133500,1022605778,1840,1837,1840,1837,116
20230705,133400,1022392660,1837,1837,1837,1831,218
20230705,133300,1021993394,1831,1837,1837,1831,7
20230705,133200,1021980541,1832,1839,1839,1832,759
20230705,133100,1020590011,1832,1832,1843,1832,511
20230705,133000,1019650293,1843,1841,1843,1829,3125
20230705,132900,1013901762,1838,1841,1841,1838,606
20230705,132800,1012787916,1843,1843,1843,1827,10
20230705,132700,1012769504,1843,1831,1843,1825,44195
20230705,132600,932082542,1831,1831,1831,1831,7
20230705,132500,932069725,1831,1832,1832,1831,66
20230705,132400,931948873,1825,1829,1832,1825,849
20230705,132300,930399008,1829,1831,1833,1829,2948
20230705,132200,925002700,1831,1844,1844,1831,23804
20230705,132100,881340602,1839,1844,1845,1839,4105
20230705,132000,873782739,1844,1844,1844,1844,360
20230705,131900,873118899,1844,1843,1844,1843,465
20230705,131800,872261897,1843,1843,1845,1843,188
20230705,131700,871915233,1845,1845,1845,1844,26
20230705,131600,871867277,1845,1841,1849,1840,319
20230705,131500,871279997,1849,1848,1849,1848,69
20230705,131400,871152476,1848,1849,1849,1846,157
20230705,131300,870862236,1839,1840,1849,1839,4377
20230705,131200,862808503,1840,1849,1849,1840,1708
20230705,131100,859665729,1840,1847,1852,1840,14084
20230705,131000,833732582,1848,1858,1859,1848,4959
20230705,130900,824539514,1859,1854,1859,1854,925
20230705,130800,822821370,1858,1854,1858,1854,2552
20230705,130700,818089802,1859,1857,1859,1854,1070
20230705,130600,816103607,1857,1857,1857,1857,6
20230705,130500,816092465,1857,1858,1859,1855,1399
20230705,130400,813494326,1859,1860,1860,1857,245
20230705,130300,813039201,1860,1860,1860,1860,917
20230705,130200,811333581,1861,1861,1861,1861,6
20230705,130100,811322415,1861,1860,1861,1860,66
20230705,130000,811199652,1860,1860,1863,1858,576
20230705,125900,810128791,1862,1861,1865,1861,293
20230705,125800,809583121,1861,1861,1863,1861,7829
20230705,125700,795013228,1861,1861,1861,1861,6
20230705,125600,795002062,1861,1861,1861,1861,7
20230705,125500,794989035,1861,1860,1861,1858,73
20230705,125400,794853297,1860,1860,1861,1860,61
20230705,125300,794739821,1861,1861,1861,1859,7042
20230705,125200,781635552,1861,1850,1861,1850,11016
20230705,125100,761155027,1850,1852,1852,1850,337
20230705,125000,760531465,1852,1851,1852,1851,63
20230705,124900,760414851,1851,1850,1851,1850,991
20230705,124800,758581001,1850,1848,1850,1848,82
20230705,124700,758429451,1849,1849,1849,1849,39
20230705,124600,758357340,1849,1847,1849,1847,81
20230705,124500,758207721,1847,1847,1849,1847,79
20230705,124400,758061797,1847,1845,1849,1844,1981
20230705,124300,754400416,1848,1848,1848,1848,6
20230705,124200,754389328,1848,1848,1848,1848,26
20230705,124100,754341280,1842,1849,1849,1842,623
20230705,124000,753193672,1842,1849,1849,1842,367
20230705,123900,752517320,1845,1849,1849,1845,1059
20230705,123800,750559437,1849,1849,1849,1849,9
20230705,123700,750542796,1849,1848,1850,1848,270
20230705,123600,750043648,1848,1848,1848,1848,6
20230705,123500,750032560,1848,1848,1848,1848,6
20230705,123400,750021472,1848,1848,1848,1848,6
20230705,123300,750010384,1849,1848,1849,1848,6
20230705,123200,749999293,1848,1848,1848,1848,46
20230705,123100,749914285,1849,1847,1849,1847,1338
20230705,123000,747441472,1843,1845,1845,1843,209
20230705,122900,747055869,1844,1843,1844,1843,2098
20230705,122800,743189217,1843,1840,1843,1840,7
20230705,122700,743176319,1841,1841,1841,1840,3387
20230705,122600,736942648,1841,1844,1844,1841,1063
20230705,122500,734985647,1841,1843,1844,1841,10837
20230705,122400,715034050,1844,1845,1845,1844,417
20230705,122300,714264835,1845,1845,1848,1845,3054
20230705,122200,708630187,1848,1848,1848,1848,7
20230705,122100,708617251,1848,1848,1848,1848,2006
20230705,122000,704910163,1848,1848,1849,1848,557
20230705,121900,703880821,1848,1848,1848,1848,23
20230705,121800,703838317,1848,1848,1848,1848,7
20230705,121700,703825381,1848,1845,1848,1845,617
20230705,121600,702686998,1845,1849,1849,1845,121
20230705,121500,702463503,1849,1849,1849,1849,6
20230705,121400,702452409,1848,1848,1848,1848,77
20230705,121300,702310113,1848,1848,1848,1848,547
20230705,121200,701299257,1845,1848,1848,1845,114
20230705,121100,701088909,1848,1848,1848,1848,6
20230705,121000,701077821,1849,1849,1849,1849,6
20230705,120900,701066727,1846,1845,1846,1845,223
20230705,120800,700655272,1845,1843,1845,1843,1552
20230705,120700,697792838,1844,1843,1844,1843,682
20230705,120600,696535237,1843,1843,1843,1843,306
20230705,120500,695971279,1843,1843,1843,1843,9
20230705,120400,695954692,1843,1844,1844,1843,28
20230705,120300,695903082,1844,1844,1844,1844,546
20230705,120200,694896258,1844,1844,1844,1844,6
20230705,120100,694885194,1844,1844,1844,1844,199
20230705,120000,694518238,1844,1844,1844,1844,6
20230705,115900,694507174,1842,1844,1844,1842,86
20230705,115800,694348750,1844,1844,1844,1844,6
20230705,115700,694337686,1845,1845,1845,1845,58
20230705,115600,694230676,1840,1840,1840,1840,99
20230705,115500,694048516,1840,1841,1845,1838,20157
20230705,115400,656961347,1841,1843,1845,1841,5410
20230705,115300,646996443,1843,1843,1843,1842,984
20230705,115200,645183772,1843,1847,1847,1843,106
20230705,115100,644988390,1847,1847,1847,1847,431
20230705,115000,644192333,1843,1850,1850,1843,171
20230705,114900,643877138,1850,1850,1850,1850,6
20230705,114800,643866038,1842,1848,1850,1842,20659
20230705,114700,605759867,1848,1847,1848,1847,1129
20230705,114600,603673557,1848,1846,1848,1846,2170
20230705,114500,599667569,1846,1848,1848,1846,93
20230705,114400,599495878,1848,1847,1848,1846,103
20230705,114300,599305678,1847,1847,1848,1846,2243
20230705,114200,595162895,1848,1849,1850,1848,356
20230705,114100,594504974,1851,1849,1852,1849,65
20230705,114000,594384715,1852,1846,1852,1846,837
20230705,113900,592837853,1848,1846,1848,1846,411
20230705,113800,592078938,1848,1846,1848,1846,92
20230705,113700,591909094,1847,1851,1852,1846,391
20230705,113600,591186831,1852,1851,1852,1850,306
20230705,113500,590620124,1851,1852,1852,1848,44
20230705,113400,590538701,1852,1846,1852,1846,61
20230705,113300,590425937,1845,1846,1847,1845,925
20230705,113200,588719243,1848,1845,1848,1845,240
20230705,113100,588276419,1848,1845,1848,1845,426
20230705,113000,587490377,1845,1847,1848,1845,5913
20230705,112900,576577549,1849,1853,1853,1849,5051
20230705,112800,567237717,1853,1853,1854,1853,15
20230705,112700,567209917,1850,1854,1854,1850,2852
20230705,112600,561933202,1854,1853,1854,1853,11
20230705,112500,561912813,1853,1854,1858,1853,120
20230705,112400,561690313,1858,1858,1858,1855,13
20230705,112300,561666174,1855,1858,1858,1855,132
20230705,112200,561420933,1851,1850,1858,1850,10
20230705,112100,561402368,1858,1858,1858,1858,6
20230705,112000,561391220,1850,1858,1858,1850,1085
20230705,111900,559383259,1858,1857,1858,1857,8
20230705,111800,559368396,1858,1853,1858,1851,1175
20230705,111700,557192871,1859,1859,1859,1859,10
20230705,111600,557174281,1859,1853,1859,1853,7
20230705,111500,557161274,1859,1858,1859,1858,26
20230705,111400,557112944,1859,1857,1859,1857,5613
20230705,111300,546684475,1859,1858,1859,1858,506
20230705,111200,545744145,1853,1861,1861,1853,7688
20230705,111100,531493175,1861,1861,1861,1861,6
20230705,111000,531482009,1862,1855,1862,1855,1506
20230705,110900,528684567,1855,1860,1860,1855,2263
20230705,110800,524486522,1860,1860,1860,1855,1355
20230705,110700,521968390,1861,1862,1862,1860,1006
20230705,110600,520096228,1861,1859,1861,1857,843
20230705,110500,518528499,1861,1861,1861,1861,201
20230705,110400,518154438,1861,1860,1861,1860,21
20230705,110300,518115358,1861,1854,1861,1854,1431
20230705,110200,515460408,1857,1857,1857,1857,106
20230705,110100,515263566,1857,1853,1857,1853,106
20230705,110000,515067124,1857,1860,1862,1857,1118
20230705,105900,512989348,1859,1859,1859,1857,5191
20230705,105800,503339410,1859,1858,1859,1857,1245
20230705,105700,501026090,1859,1858,1859,1858,64
20230705,105600,500907172,1858,1857,1859,1857,1550
20230705,105500,498028394,1857,1854,1858,1854,96
20230705,105400,497850233,1858,1858,1859,1858,2241
20230705,105300,493686450,1851,1859,1859,1850,4056
20230705,105200,486178106,1860,1860,1860,1854,87
20230705,105100,486016586,1860,1862,1862,1860,513
20230705,105000,485061388,1864,1858,1864,1858,106
20230705,104900,484864119,1860,1860,1860,1853,108
20230705,104800,484663246,1862,1861,1862,1853,1210
20230705,104700,482412242,1861,1861,1861,1861,16
20230705,104600,482382466,1852,1874,1874,1852,4639
20230705,104500,473785572,1874,1848,1874,1846,7691
20230705,104400,459537118,1849,1852,1852,1849,6217
20230705,104300,448036011,1852,1852,1853,1851,7950
20230705,104200,433311791,1853,1857,1857,1853,6445
20230705,104100,421360672,1858,1859,1864,1858,1837
20230705,104000,417945871,1859,1860,1868,1859,35
20230705,103900,417880723,1859,1868,1868,1859,184
20230705,103800,417538593,1868,1863,1870,1860,1927
20230705,103700,413951412,1870,1872,1872,1864,89
20230705,103600,413785450,1872,1874,1874,1862,346
20230705,103500,413140746,1876,1876,1876,1865,2630
20230705,103400,408222153,1867,1880,1880,1866,5128
20230705,103300,398644174,1881,1881,1881,1881,17
20230705,103200,398612197,1870,1882,1882,1870,2007
20230705,103100,394853819,1882,1882,1882,1882,6
20230705,103000,394842527,1882,1882,1882,1882,210
20230705,102900,394447307,1880,1880,1880,1876,5043
20230705,102800,384976508,1880,1880,1880,1871,1161
20230705,102700,382803634,1880,1878,1880,1876,30
20230705,102600,382747317,1872,1875,1880,1872,700
20230705,102500,381436478,1875,1879,1880,1875,28
20230705,102400,381383886,1880,1880,1880,1870,1291
20230705,102300,378969636,1882,1882,1882,1882,7
20230705,102200,378956462,1882,1884,1884,1870,1006
20230705,102100,377074065,1884,1886,1886,1874,982
20230705,102000,375233140,1887,1887,1887,1876,2266
20230705,101900,370980764,1880,1888,1889,1880,1665
20230705,101800,367849884,1890,1890,1890,1890,11
20230705,101700,367829094,1890,1890,1890,1882,173
20230705,101600,367503234,1890,1890,1890,1883,38
20230705,101500,367431613,1892,1889,1892,1889,128
20230705,101400,367189667,1892,1890,1892,1890,1379
20230705,101300,364581193,1892,1892,1892,1885,1148
20230705,101200,362416012,1892,1892,1892,1890,20
20230705,101100,362378185,1892,1893,1893,1892,29
20230705,101000,362323289,1893,1889,1894,1889,3104
20230705,100900,356449939,1890,1893,1893,1890,9
20230705,100800,356432920,1893,1893,1893,1880,10833
20230705,100700,336024087,1891,1893,1893,1891,4876
20230705,100600,326799118,1893,1893,1893,1893,12
20230705,100500,326776402,1893,1892,1893,1892,1475
20230705,100400,323985627,1892,1893,1893,1892,8
20230705,100300,323970484,1891,1891,1893,1891,1847
20230705,100200,320476203,1893,1893,1893,1890,90
20230705,100100,320305974,1892,1892,1892,1892,7
20230705,100000,320292730,1892,1893,1893,1890,407
20230705,095900,319523478,1893,1890,1893,1890,2162
20230705,095800,315437292,1890,1893,1893,1890,374
20230705,095700,314730397,1893,1893,1894,1893,50
20230705,095600,314635746,1890,1893,1894,1890,8797
20230705,095500,298000235,1893,1890,1893,1887,578
20230705,095400,296907538,1893,1893,1893,1893,6
20230705,095300,296896180,1893,1894,1894,1893,201
20230705,095200,296515674,1895,1896,1896,1894,583
20230705,095100,295411085,1894,1882,1894,1882,11251
20230705,095000,274177575,1882,1878,1882,1878,1004
20230705,094900,272291814,1878,1882,1882,1878,1668
20230705,094800,269159286,1882,1884,1885,1878,201
20230705,094700,268780895,1885,1877,1885,1876,1306
20230705,094600,266327228,1877,1877,1877,1876,2520
20230705,094500,261597688,1877,1877,1877,1877,844
20230705,094400,260013500,1876,1873,1876,1873,1382
20230705,094300,257422200,1873,1870,1875,1870,491
20230705,094200,256503899,1870,1874,1875,1870,1278
20230705,094100,254113230,1875,1875,1876,1870,457
20230705,094000,253258317,1876,1875,1876,1868,1284
20230705,093900,250857570,1875,1875,1875,1875,6
20230705,093800,250846320,1874,1874,1875,1874,164
20230705,093700,250538972,1875,1875,1875,1866,1077
20230705,093600,248523773,1874,1869,1875,1869,4469
20230705,093500,240169298,1869,1869,1869,1869,6
20230705,093400,240158084,1869,1867,1869,1865,1088
20230705,093300,238127800,1867,1865,1869,1865,132
20230705,093200,237881456,1865,1869,1869,1865,369
20230705,093100,237193059,1869,1870,1870,1864,833
20230705,093000,235640246,1870,1865,1870,1864,2838
20230705,092900,230347176,1864,1866,1867,1864,170
20230705,092800,230030030,1866,1870,1870,1866,497
20230705,092700,229101559,1870,1870,1870,1870,7
20230705,092600,229088469,1875,1871,1875,1868,902
20230705,092500,227399572,1876,1876,1876,1871,326
20230705,092400,226788091,1876,1874,1877,1870,3543
20230705,092300,220144193,1871,1855,1874,1855,28009
20230705,092200,167999082,1855,1855,1860,1855,2911
20230705,092100,162598862,1860,1861,1862,1853,5567
20230705,092000,152253585,1862,1863,1863,1861,3760
20230705,091900,145254485,1863,1868,1870,1861,9802
20230705,091800,126989499,1870,1868,1874,1866,1512
20230705,091700,124165537,1874,1869,1874,1866,750
20230705,091600,122763867,1870,1870,1870,1866,1787
20230705,091500,119427948,1867,1870,1870,1867,4632
20230705,091400,110773162,1870,1871,1871,1868,5537
20230705,091300,100422592,1874,1870,1874,1870,7188
20230705,091200,86973854,1874,1877,1877,1868,1129
20230705,091100,84862701,1877,1872,1877,1870,710
20230705,091000,83534430,1877,1873,1877,1873,295
20230705,090900,82981630,1873,1873,1873,1871,1458
20230705,090800,80250798,1872,1873,1877,1868,3234
20230705,090700,74202149,1877,1875,1877,1872,3510
20230705,090600,67625335,1877,1876,1877,1876,2180
20230705,090500,63534576,1877,1876,1877,1876,4277
20230705,090400,55506691,1877,1875,1877,1867,8290
20230705,090300,39947329,1877,1870,1878,1867,1570
20230705,090200,37012616,1878,1876,1881,1870,2929
20230705,090100,31524960,1879,1884,1884,1866,21
20230705,090000,31485504,1864,1890,1891,1862,15697