KissMeData/045340/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192000,368375565,4880,4880,4880,4880,3309
20230710,191900,368375565,4880,4880,4880,4880,0
20230710,191800,368375565,4880,4880,4880,4880,0
20230710,191700,368375565,4880,4880,4880,4880,0
20230710,191600,368375565,4880,4880,4880,4880,0
20230710,191500,368375565,4880,4880,4880,4880,0
20230710,191400,368375565,4880,4880,4880,4880,0
20230710,191300,368375565,4880,4880,4880,4880,0
20230710,191200,368375565,4880,4880,4880,4880,0
20230710,191100,368375565,4880,4880,4880,4880,0
20230710,191000,368375565,4880,4880,4880,4880,0
20230710,190900,368375565,4880,4880,4880,4880,0
20230710,190800,368375565,4880,4880,4880,4880,0
20230710,190700,368375565,4880,4880,4880,4880,0
20230710,190600,368375565,4880,4880,4880,4880,0
20230710,190500,368375565,4880,4880,4880,4880,0
20230710,190400,368375565,4880,4880,4880,4880,0
20230710,190300,368375565,4880,4880,4880,4880,0
20230710,190200,368375565,4880,4880,4880,4880,0
20230710,190100,368375565,4880,4880,4880,4880,0
20230710,190000,368375565,4880,4880,4880,4880,0
20230710,185900,368375565,4880,4880,4880,4880,0
20230710,185800,368375565,4880,4880,4880,4880,0
20230710,185700,368375565,4880,4880,4880,4880,0
20230710,185600,368375565,4880,4880,4880,4880,0
20230710,185500,368375565,4880,4880,4880,4880,0
20230710,185400,368375565,4880,4880,4880,4880,0
20230710,185300,368375565,4880,4880,4880,4880,0
20230710,185200,368375565,4880,4880,4880,4880,0
20230710,185100,368375565,4880,4880,4880,4880,0
20230710,185000,368375565,4880,4880,4880,4880,3309
20230710,184900,368375565,4880,4880,4880,4880,0
20230710,184800,368375565,4880,4880,4880,4880,0
20230710,184700,368375565,4880,4880,4880,4880,0
20230710,184600,368375565,4880,4880,4880,4880,0
20230710,184500,368375565,4880,4880,4880,4880,0
20230710,184400,368375565,4880,4880,4880,4880,0
20230710,184300,368375565,4880,4880,4880,4880,0
20230710,184200,368375565,4880,4880,4880,4880,0
20230710,184100,368375565,4880,4880,4880,4880,0
20230710,184000,368375565,4880,4880,4880,4880,0
20230710,183900,368375565,4880,4880,4880,4880,0
20230710,183800,368375565,4880,4880,4880,4880,0
20230710,183700,368375565,4880,4880,4880,4880,0
20230710,183600,368375565,4880,4880,4880,4880,0
20230710,183500,368375565,4880,4880,4880,4880,0
20230710,183400,368375565,4880,4880,4880,4880,0
20230710,183300,368375565,4880,4880,4880,4880,0
20230710,183200,368375565,4880,4880,4880,4880,0
20230710,183100,368375565,4880,4880,4880,4880,0
20230710,183000,368375565,4880,4880,4880,4880,0
20230710,182900,368375565,4880,4880,4880,4880,0
20230710,182800,368375565,4880,4880,4880,4880,0
20230710,182700,368375565,4880,4880,4880,4880,0
20230710,182600,368375565,4880,4880,4880,4880,0
20230710,182500,368375565,4880,4880,4880,4880,0
20230710,182400,368375565,4880,4880,4880,4880,0
20230710,182300,368375565,4880,4880,4880,4880,0
20230710,182200,368375565,4880,4880,4880,4880,0
20230710,182100,368375565,4880,4880,4880,4880,0
20230710,182000,368375565,4880,4880,4880,4880,3309
20230710,181900,368375565,4880,4880,4880,4880,0
20230710,181800,368375565,4880,4880,4880,4880,0
20230710,181700,368375565,4880,4880,4880,4880,0
20230710,181600,368375565,4880,4880,4880,4880,0
20230710,181500,368375565,4880,4880,4880,4880,0
20230710,181400,368375565,4880,4880,4880,4880,0
20230710,181300,368375565,4880,4880,4880,4880,0
20230710,181200,368375565,4880,4880,4880,4880,0
20230710,181100,368375565,4880,4880,4880,4880,0
20230710,181000,368375565,4880,4880,4880,4880,0
20230710,180900,368375565,4880,4880,4880,4880,0
20230710,180800,368375565,4880,4880,4880,4880,0
20230710,180700,368375565,4880,4880,4880,4880,0
20230710,180600,368375565,4880,4880,4880,4880,0
20230710,180500,368375565,4880,4880,4880,4880,0
20230710,180400,368375565,4880,4880,4880,4880,0
20230710,180300,368375565,4880,4880,4880,4880,0
20230710,180200,368375565,4880,4880,4880,4880,0
20230710,180100,368375565,4880,4880,4880,4880,0
20230710,180000,368375565,4880,4880,4880,4880,0
20230710,175900,368375565,4880,4880,4880,4880,0
20230710,175800,368375565,4880,4880,4880,4880,0
20230710,175700,368375565,4880,4880,4880,4880,0
20230710,175600,368375565,4880,4880,4880,4880,0
20230710,175500,368375565,4880,4880,4880,4880,0
20230710,175400,368375565,4880,4880,4880,4880,0
20230710,175300,368375565,4880,4880,4880,4880,0
20230710,175200,368375565,4880,4880,4880,4880,0
20230710,175100,368375565,4880,4880,4880,4880,0
20230710,175000,368375565,4880,4880,4880,4880,3309
20230710,174900,368375565,4880,4880,4880,4880,0
20230710,174800,368375565,4880,4880,4880,4880,0
20230710,174700,368375565,4880,4880,4880,4880,0
20230710,174600,368375565,4880,4880,4880,4880,0
20230710,174500,368375565,4880,4880,4880,4880,0
20230710,174400,368375565,4880,4880,4880,4880,0
20230710,174300,368375565,4880,4880,4880,4880,0
20230710,174200,368375565,4880,4880,4880,4880,0
20230710,174100,368375565,4880,4880,4880,4880,0
20230710,174000,368375565,4880,4880,4880,4880,0
20230710,173900,368375565,4880,4880,4880,4880,0
20230710,173800,368375565,4880,4880,4880,4880,0
20230710,173700,368375565,4880,4880,4880,4880,0
20230710,173600,368375565,4880,4880,4880,4880,0
20230710,173500,368375565,4880,4880,4880,4880,0
20230710,173400,368375565,4880,4880,4880,4880,0
20230710,173300,368375565,4880,4880,4880,4880,0
20230710,173200,368375565,4880,4880,4880,4880,0
20230710,173100,368375565,4880,4880,4880,4880,0
20230710,173000,368375565,4880,4880,4880,4880,0
20230710,172900,368375565,4880,4880,4880,4880,0
20230710,172800,368375565,4880,4880,4880,4880,0
20230710,172700,368375565,4880,4880,4880,4880,0
20230710,172600,368375565,4880,4880,4880,4880,0
20230710,172500,368375565,4880,4880,4880,4880,0
20230710,172400,368375565,4880,4880,4880,4880,0
20230710,172300,368375565,4880,4880,4880,4880,0
20230710,172200,368375565,4880,4880,4880,4880,0
20230710,172100,368375565,4880,4880,4880,4880,0
20230710,172000,368375565,4880,4880,4880,4880,3309
20230710,171900,368375565,4880,4880,4880,4880,0
20230710,171800,368375565,4880,4880,4880,4880,0
20230710,171700,368375565,4880,4880,4880,4880,0
20230710,171600,368375565,4880,4880,4880,4880,0
20230710,171500,368375565,4880,4880,4880,4880,0
20230710,171400,368375565,4880,4880,4880,4880,0
20230710,171300,368375565,4880,4880,4880,4880,0
20230710,171200,368375565,4880,4880,4880,4880,0
20230710,171100,368375565,4880,4880,4880,4880,0
20230710,171000,368375565,4880,4880,4880,4880,0
20230710,170900,368375565,4880,4880,4880,4880,0
20230710,170800,368375565,4880,4880,4880,4880,0
20230710,170700,368375565,4880,4880,4880,4880,0
20230710,170600,368375565,4880,4880,4880,4880,0
20230710,170500,368375565,4880,4880,4880,4880,0
20230710,170400,368375565,4880,4880,4880,4880,0
20230710,170300,368375565,4880,4880,4880,4880,0
20230710,170200,368375565,4880,4880,4880,4880,0
20230710,170100,368375565,4880,4880,4880,4880,0
20230710,170000,368375565,4880,4880,4880,4880,0
20230710,165900,368375565,4880,4880,4880,4880,0
20230710,165800,368375565,4880,4880,4880,4880,0
20230710,165700,368375565,4880,4880,4880,4880,0
20230710,165600,368375565,4880,4880,4880,4880,0
20230710,165500,368375565,4880,4880,4880,4880,0
20230710,165400,368375565,4880,4880,4880,4880,0
20230710,165300,368375565,4880,4880,4880,4880,0
20230710,165200,368375565,4880,4880,4880,4880,0
20230710,165100,368375565,4880,4880,4880,4880,0
20230710,165000,368375565,4880,4880,4880,4880,3309
20230710,164900,368375565,4880,4880,4880,4880,0
20230710,164800,368375565,4880,4880,4880,4880,0
20230710,164700,368375565,4880,4880,4880,4880,0
20230710,164600,368375565,4880,4880,4880,4880,0
20230710,164500,368375565,4880,4880,4880,4880,0
20230710,164400,368375565,4880,4880,4880,4880,0
20230710,164300,368375565,4880,4880,4880,4880,0
20230710,164200,368375565,4880,4880,4880,4880,0
20230710,164100,368375565,4880,4880,4880,4880,0
20230710,164000,368375565,4880,4880,4880,4880,0
20230710,163900,368375565,4880,4880,4880,4880,0
20230710,163800,368375565,4880,4880,4880,4880,0
20230710,163700,368375565,4880,4880,4880,4880,0
20230710,163600,368375565,4880,4880,4880,4880,0
20230710,163500,368375565,4880,4880,4880,4880,0
20230710,163400,368375565,4880,4880,4880,4880,0
20230710,163300,368375565,4880,4880,4880,4880,0
20230710,163200,368375565,4880,4880,4880,4880,0
20230710,163100,368375565,4880,4880,4880,4880,0
20230710,163000,368375565,4880,4880,4880,4880,0
20230710,162900,368375565,4880,4880,4880,4880,0
20230710,162800,368375565,4880,4880,4880,4880,0
20230710,162700,368375565,4880,4880,4880,4880,0
20230710,162600,368375565,4880,4880,4880,4880,0
20230710,162500,368375565,4880,4880,4880,4880,0
20230710,162400,368375565,4880,4880,4880,4880,0
20230710,162300,368375565,4880,4880,4880,4880,0
20230710,162200,368375565,4880,4880,4880,4880,0
20230710,162100,368375565,4880,4880,4880,4880,0
20230710,162000,368375565,4880,4880,4880,4880,3309
20230710,161900,368375565,4880,4880,4880,4880,0
20230710,161800,368375565,4880,4880,4880,4880,0
20230710,161700,368375565,4880,4880,4880,4880,0
20230710,161600,368375565,4880,4880,4880,4880,0
20230710,161500,368375565,4880,4880,4880,4880,0
20230710,161400,368375565,4880,4880,4880,4880,0
20230710,161300,368375565,4880,4880,4880,4880,0
20230710,161200,368375565,4880,4880,4880,4880,0
20230710,161100,368375565,4880,4880,4880,4880,0
20230710,161000,368375565,4880,4880,4880,4880,0
20230710,160900,368375565,4880,4880,4880,4880,0
20230710,160800,368375565,4880,4880,4880,4880,0
20230710,160700,368375565,4880,4880,4880,4880,0
20230710,160600,368375565,4880,4880,4880,4880,0
20230710,160500,368375565,4880,4880,4880,4880,0
20230710,160400,368375565,4880,4880,4880,4880,0
20230710,160300,368375565,4880,4880,4880,4880,0
20230710,160200,368375565,4880,4880,4880,4880,0
20230710,160100,368375565,4880,4880,4880,4880,0
20230710,160000,368375565,4880,4880,4880,4880,0
20230710,155900,368375565,4880,4880,4880,4880,0
20230710,155800,368375565,4880,4880,4880,4880,0
20230710,155700,368375565,4880,4880,4880,4880,0
20230710,155600,368375565,4880,4880,4880,4880,0
20230710,155500,368375565,4880,4880,4880,4880,0
20230710,155400,368375565,4880,4880,4880,4880,0
20230710,155300,368375565,4880,4880,4880,4880,0
20230710,155200,368375565,4880,4880,4880,4880,0
20230710,155100,368375565,4880,4880,4880,4880,0
20230710,155000,368375565,4880,4880,4880,4880,3309
20230710,154900,368375565,4880,4880,4880,4880,0
20230710,154800,368375565,4880,4880,4880,4880,0
20230710,154700,368375565,4880,4880,4880,4880,0
20230710,154600,368375565,4880,4880,4880,4880,0
20230710,154500,368375565,4880,4880,4880,4880,0
20230710,154400,368375565,4880,4880,4880,4880,0
20230710,154300,368375565,4880,4880,4880,4880,0
20230710,154200,368375565,4880,4880,4880,4880,0
20230710,154100,368375565,4880,4880,4880,4880,0
20230710,154000,368375565,4880,4880,4880,4880,0
20230710,153900,368375565,4880,4880,4880,4880,0
20230710,153800,368375565,4880,4880,4880,4880,0
20230710,153700,368375565,4880,4880,4880,4880,0
20230710,153600,368375565,4880,4880,4880,4880,0
20230710,153500,368375565,4880,4880,4880,4880,0
20230710,153400,368375565,4880,4880,4880,4880,0
20230710,153300,368375565,4880,4880,4880,4880,0
20230710,153200,368375565,4880,4880,4880,4880,0
20230710,153100,368375565,4880,4880,4880,4880,0
20230710,153000,368375565,4880,4880,4880,4880,3309
20230710,152900,352227645,4910,4910,4910,4910,0
20230710,152800,352227645,4910,4910,4910,4910,0
20230710,152700,352227645,4910,4910,4910,4910,0
20230710,152600,352227645,4910,4910,4910,4910,0
20230710,152500,352227645,4910,4910,4910,4910,0
20230710,152400,352227645,4910,4910,4910,4910,0
20230710,152300,352227645,4910,4910,4910,4910,0
20230710,152200,352227645,4910,4910,4910,4910,0
20230710,152100,352227645,4910,4910,4910,4910,0
20230710,152000,352227645,4910,4910,4910,4910,0
20230710,151900,352227645,4910,4905,4910,4905,308
20230710,151800,350715860,4905,4910,4910,4905,36
20230710,151700,350539255,4905,4905,4905,4905,12
20230710,151600,350480395,4920,4920,4920,4920,0
20230710,151500,350480395,4920,4920,4920,4920,100
20230710,151400,349988395,4920,4920,4920,4920,35
20230710,151300,349816195,4900,4900,4900,4890,210
20230710,151200,348787395,4900,4895,4900,4895,16
20230710,151100,348709025,4895,4890,4895,4890,691
20230710,151000,345329835,4890,4895,4900,4890,431
20230710,150900,343220090,4910,4890,4910,4890,190
20230710,150800,342289690,4895,4895,4895,4895,503
20230710,150700,339827505,4910,4910,4910,4910,0
20230710,150600,339827505,4910,4900,4910,4900,142
20230710,150500,339131655,4895,4895,4895,4895,0
20230710,150400,339131655,4895,4890,4895,4890,163
20230710,150300,338333775,4890,4890,4890,4890,103
20230710,150200,337830105,4895,4895,4895,4895,95
20230710,150100,337365080,4895,4895,4895,4895,553
20230710,150000,334658145,4895,4900,4900,4895,680
20230710,145900,331326250,4920,4920,4920,4920,0
20230710,145800,331326250,4920,4920,4920,4920,101
20230710,145700,330829330,4920,4920,4920,4920,0
20230710,145600,330829330,4920,4920,4920,4920,10
20230710,145500,330780130,4920,4920,4920,4920,0
20230710,145400,330780130,4920,4920,4920,4920,0
20230710,145300,330780130,4920,4910,4920,4910,944
20230710,145200,326139300,4920,4920,4920,4920,0
20230710,145100,326139300,4920,4920,4920,4920,0
20230710,145000,326139300,4920,4920,4920,4920,0
20230710,144900,326139300,4920,4920,4920,4920,0
20230710,144800,326139300,4920,4895,4920,4895,6
20230710,144700,326109900,4890,4890,4890,4890,0
20230710,144600,326109900,4890,4890,4890,4890,0
20230710,144500,326109900,4890,4895,4895,4890,1344
20230710,144400,319536290,4920,4920,4920,4920,0
20230710,144300,319536290,4920,4920,4920,4920,500
20230710,144200,317076290,4920,4910,4920,4910,13
20230710,144100,317012370,4920,4920,4920,4920,0
20230710,144000,317012370,4920,4910,4920,4910,522
20230710,143900,314445195,4910,4910,4910,4910,0
20230710,143800,314445195,4910,4910,4910,4910,3
20230710,143700,314430465,4910,4920,4920,4910,46
20230710,143600,314204305,4920,4905,4920,4905,37
20230710,143500,314022655,4910,4910,4910,4910,174
20230710,143400,313168315,4910,4915,4920,4910,5
20230710,143300,313143740,4910,4910,4910,4910,0
20230710,143200,313143740,4910,4910,4910,4910,0
20230710,143100,313143740,4910,4910,4910,4910,0
20230710,143000,313143740,4910,4910,4910,4910,1
20230710,142900,313138830,4910,4910,4910,4910,36
20230710,142800,312962070,4910,4910,4910,4910,0
20230710,142700,312962070,4910,4910,4910,4910,983
20230710,142600,308135540,4910,4910,4910,4910,42
20230710,142500,307929320,4915,4915,4915,4915,298
20230710,142400,306464650,4915,4915,4915,4915,3
20230710,142300,306449905,4915,4915,4915,4915,0
20230710,142200,306449905,4915,4915,4915,4915,0
20230710,142100,306449905,4915,4915,4915,4915,29
20230710,142000,306307370,4915,4915,4915,4915,0
20230710,141900,306307370,4915,4915,4915,4915,0
20230710,141800,306307370,4915,4915,4915,4915,1
20230710,141700,306302455,4915,4915,4915,4915,0
20230710,141600,306302455,4915,4915,4915,4915,464
20230710,141500,304021895,4915,4915,4915,4915,7
20230710,141400,303987490,4915,4920,4920,4915,195
20230710,141300,303028125,4915,4915,4915,4915,0
20230710,141200,303028125,4915,4915,4915,4915,2
20230710,141100,303018295,4915,4915,4915,4915,2
20230710,141000,303008465,4915,4915,4915,4915,72
20230710,140900,302654585,4920,4920,4920,4920,0
20230710,140800,302654585,4920,4920,4920,4920,0
20230710,140700,302654585,4920,4920,4920,4920,0
20230710,140600,302654585,4920,4920,4920,4920,20
20230710,140500,302556185,4920,4920,4920,4920,1
20230710,140400,302551265,4920,4920,4920,4920,10
20230710,140300,302502065,4920,4920,4920,4920,0
20230710,140200,302502065,4920,4920,4920,4920,0
20230710,140100,302502065,4920,4920,4920,4920,0
20230710,140000,302502065,4920,4920,4920,4920,0
20230710,135900,302502065,4920,4905,4920,4905,360
20230710,135800,300731090,4905,4905,4905,4905,12
20230710,135700,300672230,4905,4900,4905,4900,156
20230710,135600,299907055,4900,4900,4900,4900,180
20230710,135500,299025055,4895,4890,4895,4890,1088
20230710,135400,293702795,4895,4890,4895,4890,123
20230710,135300,293101320,4890,4890,4890,4890,0
20230710,135200,293101320,4890,4890,4890,4890,1
20230710,135100,293096430,4890,4890,4890,4890,0
20230710,135000,293096430,4890,4890,4890,4890,1
20230710,134900,293091540,4885,4885,4885,4885,0
20230710,134800,293091540,4885,4890,4890,4885,300
20230710,134700,291626030,4890,4890,4890,4890,0
20230710,134600,291626030,4890,4890,4890,4890,0
20230710,134500,291626030,4890,4890,4890,4890,0
20230710,134400,291626030,4890,4890,4890,4890,1
20230710,134300,291621140,4890,4890,4890,4890,1
20230710,134200,291616250,4890,4890,4890,4890,0
20230710,134100,291616250,4890,4890,4890,4890,0
20230710,134000,291616250,4890,4890,4890,4890,2
20230710,133900,291606470,4885,4885,4885,4885,0
20230710,133800,291606470,4885,4885,4885,4885,0
20230710,133700,291606470,4885,4885,4885,4885,0
20230710,133600,291606470,4885,4885,4885,4885,1
20230710,133500,291601585,4890,4890,4890,4890,0
20230710,133400,291601585,4890,4890,4890,4890,19
20230710,133300,291508675,4890,4890,4890,4885,118
20230710,133200,290932145,4855,4890,4890,4845,2002
20230710,133100,281209315,4860,4905,4905,4860,4000
20230710,133000,261674355,4895,4925,4925,4895,3000
20230710,132900,246958530,4950,4950,4950,4950,1
20230710,132800,246953580,4945,4945,4945,4945,0
20230710,132700,246953580,4945,4945,4945,4945,0
20230710,132600,246953580,4945,4945,4945,4945,0
20230710,132500,246953580,4945,4945,4945,4945,0
20230710,132400,246953580,4945,4945,4945,4945,0
20230710,132300,246953580,4945,4945,4945,4945,3
20230710,132200,246938745,4945,4945,4945,4945,0
20230710,132100,246938745,4945,4945,4945,4945,0
20230710,132000,246938745,4945,4945,4945,4945,20
20230710,131900,246839845,4940,4940,4940,4940,0
20230710,131800,246839845,4940,4940,4940,4940,73
20230710,131700,246479225,4940,4940,4940,4940,0
20230710,131600,246479225,4940,4940,4940,4940,0
20230710,131500,246479225,4940,4940,4940,4940,40
20230710,131400,246281625,4945,4945,4945,4945,1
20230710,131300,246276680,4940,4940,4940,4940,60
20230710,131200,245980280,4940,4940,4940,4940,100
20230710,131100,245486280,4940,4940,4940,4940,1
20230710,131000,245481340,4940,4940,4940,4940,70
20230710,130900,245135540,4940,4940,4940,4940,15
20230710,130800,245061440,4940,4940,4940,4940,0
20230710,130700,245061440,4940,4940,4940,4940,0
20230710,130600,245061440,4940,4920,4940,4900,343
20230710,130500,243375780,4920,4925,4925,4920,178
20230710,130400,242499310,4930,4930,4930,4930,0
20230710,130300,242499310,4930,4930,4930,4930,14
20230710,130200,242430290,4930,4930,4935,4925,53
20230710,130100,242169050,4920,4945,4945,4920,45
20230710,130000,241947065,4945,4950,4950,4945,70
20230710,125900,241600865,4955,4950,4955,4950,120
20230710,125800,241006795,4950,4950,4950,4950,0
20230710,125700,241006795,4950,4950,4950,4950,0
20230710,125600,241006795,4950,4950,4950,4950,0
20230710,125500,241006795,4950,4950,4950,4950,0
20230710,125400,241006795,4950,4950,4950,4950,0
20230710,125300,241006795,4950,4950,4950,4950,280
20230710,125200,239620795,4955,4950,4955,4950,410
20230710,125100,237591245,4950,4950,4950,4950,0
20230710,125000,237591245,4950,4950,4950,4950,1
20230710,124900,237586295,4950,4950,4950,4950,0
20230710,124800,237586295,4950,4950,4950,4950,65
20230710,124700,237264545,4950,4950,4950,4950,110
20230710,124600,236720045,4950,4950,4950,4950,1
20230710,124500,236715095,4950,4950,4950,4950,55
20230710,124400,236442845,4955,4950,4955,4950,310
20230710,124300,234908340,4950,4945,4950,4945,122
20230710,124200,234305045,4945,4945,4945,4945,0
20230710,124100,234305045,4945,4945,4945,4945,1
20230710,124000,234300100,4930,4930,4930,4930,6
20230710,123900,234270520,4945,4945,4945,4945,0
20230710,123800,234270520,4945,4945,4945,4945,0
20230710,123700,234270520,4945,4930,4945,4930,62
20230710,123600,233964830,4945,4945,4945,4945,1
20230710,123500,233959885,4920,4920,4920,4920,0
20230710,123400,233959885,4920,4920,4920,4920,0
20230710,123300,233959885,4920,4920,4920,4920,0
20230710,123200,233959885,4920,4920,4920,4920,0
20230710,123100,233959885,4920,4945,4945,4920,99
20230710,123000,233472755,4950,4950,4950,4950,3
20230710,122900,233457905,4950,4950,4950,4950,19
20230710,122800,233363855,4950,4950,4960,4950,943
20230710,122700,228694220,4950,4950,4950,4950,383
20230710,122600,226798370,4950,4945,4950,4945,1568
20230710,122500,219044605,4945,4950,4950,4945,81
20230710,122400,218643755,4945,4945,4945,4945,73
20230710,122300,218282770,4945,4945,4945,4945,41
20230710,122200,218080025,4945,4945,4945,4945,1
20230710,122100,218075080,4920,4920,4920,4920,0
20230710,122000,218075080,4920,4920,4920,4920,1
20230710,121900,218070160,4915,4915,4915,4915,0
20230710,121800,218070160,4915,4915,4915,4915,100
20230710,121700,217578660,4910,4920,4920,4895,150
20230710,121600,216842845,4950,4950,4950,4950,0
20230710,121500,216842845,4950,4945,4950,4945,500
20230710,121400,214368120,4945,4945,4945,4945,1
20230710,121300,214363175,4910,4910,4910,4910,0
20230710,121200,214363175,4910,4940,4940,4895,1130
20230710,121100,208813285,4940,4940,4940,4940,23
20230710,121000,208699665,4940,4940,4940,4940,160
20230710,120900,207909265,4950,4950,4950,4950,102
20230710,120800,207404365,4950,4945,4950,4945,300
20230710,120700,205919990,4945,4935,4945,4935,28
20230710,120600,205781780,4935,4935,4935,4935,0
20230710,120500,205781780,4935,4935,4935,4935,0
20230710,120400,205781780,4935,4935,4935,4935,0
20230710,120300,205781780,4935,4935,4935,4935,1
20230710,120200,205776845,4925,4925,4925,4925,20
20230710,120100,205678345,4920,4920,4920,4920,0
20230710,120000,205678345,4920,4940,4940,4920,295
20230710,115900,204224945,4940,4940,4940,4940,0
20230710,115800,204224945,4940,4940,4940,4940,0
20230710,115700,204224945,4940,4940,4940,4940,0
20230710,115600,204224945,4940,4930,4940,4915,860
20230710,115500,199996540,4935,4935,4935,4935,0
20230710,115400,199996540,4935,4935,4935,4935,10
20230710,115300,199947190,4940,4940,4940,4940,33
20230710,115200,199784170,4940,4935,4940,4935,403
20230710,115100,197793865,4915,4915,4915,4915,0
20230710,115000,197793865,4915,4915,4915,4915,0
20230710,114900,197793865,4915,4915,4915,4915,0
20230710,114800,197793865,4915,4915,4915,4915,0
20230710,114700,197793865,4915,4915,4915,4915,0
20230710,114600,197793865,4915,4925,4925,4915,228
20230710,114500,196672270,4935,4935,4935,4935,0
20230710,114400,196672270,4935,4935,4935,4935,54
20230710,114300,196405780,4935,4920,4935,4920,1358
20230710,114200,189715550,4920,4915,4920,4915,134
20230710,114100,189056935,4915,4915,4915,4915,317
20230710,114000,187498880,4915,4915,4915,4915,90
20230710,113900,187056530,4915,4915,4915,4915,0
20230710,113800,187056530,4915,4915,4915,4915,0
20230710,113700,187056530,4915,4915,4915,4915,0
20230710,113600,187056530,4915,4915,4915,4915,1
20230710,113500,187051615,4905,4905,4905,4905,0
20230710,113400,187051615,4905,4905,4905,4905,0
20230710,113300,187051615,4905,4905,4905,4905,0
20230710,113200,187051615,4905,4905,4905,4905,0
20230710,113100,187051615,4905,4905,4905,4905,1
20230710,113000,187046710,4905,4905,4905,4905,0
20230710,112900,187046710,4905,4905,4905,4905,0
20230710,112800,187046710,4905,4905,4905,4905,420
20230710,112700,184986610,4915,4915,4915,4915,1
20230710,112600,184981695,4915,4915,4915,4915,1
20230710,112500,184976780,4905,4905,4905,4905,0
20230710,112400,184976780,4905,4905,4905,4905,0
20230710,112300,184976780,4905,4915,4915,4905,126
20230710,112200,184358740,4905,4905,4905,4905,13
20230710,112100,184294975,4905,4905,4905,4905,0
20230710,112000,184294975,4905,4915,4915,4905,16
20230710,111900,184216485,4910,4910,4910,4910,279
20230710,111800,182846595,4910,4910,4910,4910,0
20230710,111700,182846595,4910,4910,4910,4910,1
20230710,111600,182841685,4910,4910,4910,4910,2
20230710,111500,182831865,4910,4910,4910,4910,0
20230710,111400,182831865,4910,4910,4910,4910,10
20230710,111300,182782765,4910,4910,4910,4910,0
20230710,111200,182782765,4910,4910,4910,4910,0
20230710,111100,182782765,4910,4910,4910,4910,0
20230710,111000,182782765,4910,4910,4910,4910,10
20230710,110900,182733665,4910,4910,4910,4910,1
20230710,110800,182728755,4905,4905,4905,4905,0
20230710,110700,182728755,4905,4905,4905,4905,0
20230710,110600,182728755,4905,4905,4905,4905,304
20230710,110500,181237635,4910,4910,4910,4910,20
20230710,110400,181139435,4905,4905,4905,4905,74
20230710,110300,180776465,4905,4905,4905,4905,0
20230710,110200,180776465,4905,4905,4905,4905,0
20230710,110100,180776465,4905,4905,4905,4905,224
20230710,110000,179677745,4905,4910,4910,4905,53
20230710,105900,179417730,4910,4910,4910,4910,4
20230710,105800,179398090,4905,4900,4905,4900,13
20230710,105700,179334340,4900,4900,4900,4900,18
20230710,105600,179246140,4910,4900,4910,4900,72
20230710,105500,178893325,4900,4905,4905,4900,208
20230710,105400,177873095,4905,4905,4905,4905,52
20230710,105300,177618035,4905,4905,4905,4905,0
20230710,105200,177618035,4905,4905,4905,4905,20
20230710,105100,177519935,4910,4910,4910,4910,3
20230710,105000,177505205,4905,4905,4905,4905,486
20230710,104900,175121375,4910,4910,4910,4910,1
20230710,104800,175116465,4910,4905,4910,4905,104
20230710,104700,174606340,4910,4915,4915,4910,47
20230710,104600,174375520,4915,4915,4915,4915,1
20230710,104500,174370605,4920,4915,4920,4905,15
20230710,104400,174296870,4920,4920,4920,4920,0
20230710,104300,174296870,4920,4920,4920,4920,0
20230710,104200,174296870,4920,4920,4920,4920,103
20230710,104100,173790110,4920,4920,4920,4920,0
20230710,104000,173790110,4920,4920,4920,4920,1
20230710,103900,173785190,4915,4915,4915,4915,0
20230710,103800,173785190,4915,4915,4915,4915,3
20230710,103700,173770445,4900,4900,4900,4900,0
20230710,103600,173770445,4900,4900,4900,4900,0
20230710,103500,173770445,4900,4900,4900,4900,0
20230710,103400,173770445,4900,4900,4900,4900,100
20230710,103300,173280445,4900,4900,4900,4900,0
20230710,103200,173280445,4900,4900,4900,4900,0
20230710,103100,173280445,4900,4900,4900,4900,300
20230710,103000,171810445,4905,4910,4910,4905,300
20230710,102900,170338920,4920,4905,4920,4905,147
20230710,102800,169617870,4920,4910,4920,4905,8
20230710,102700,169578585,4910,4905,4910,4905,11
20230710,102600,169524620,4905,4895,4905,4895,12
20230710,102500,169465810,4915,4900,4915,4890,815
20230710,102400,165478340,4900,4900,4905,4895,7
20230710,102300,165444040,4900,4895,4900,4895,7
20230710,102200,165409770,4895,4905,4905,4895,50
20230710,102100,165164785,4910,4915,4920,4910,174
20230710,102000,164309765,4915,4915,4925,4915,4
20230710,101900,164290090,4910,4910,4910,4910,0
20230710,101800,164290090,4910,4915,4915,4910,111
20230710,101700,163744860,4875,4940,4940,4875,2038
20230710,101600,153741850,4940,4940,4940,4940,11
20230710,101500,153687510,4940,4940,4940,4940,11
20230710,101400,153633170,4940,4945,4945,4940,180
20230710,101300,152743240,4950,4950,4950,4950,65
20230710,101200,152421490,4950,4950,4950,4950,611
20230710,101100,149397040,4950,4960,4960,4950,814
20230710,101000,145360270,4960,4955,4960,4955,57
20230710,100900,145077655,4950,4950,4950,4950,0
20230710,100800,145077655,4950,4955,4960,4950,947
20230710,100700,140381855,4955,4955,4960,4950,416
20230710,100600,138322065,4950,4950,4950,4940,123
20230710,100500,137713225,4945,4945,4945,4945,212
20230710,100400,136664885,4945,4920,4945,4920,1785
20230710,100300,127848020,4915,4915,4915,4915,0
20230710,100200,127848020,4915,4915,4915,4915,8
20230710,100100,127808700,4915,4930,4930,4915,15
20230710,100000,127734855,4930,4930,4930,4930,11
20230710,095900,127680625,4935,4935,4935,4930,4
20230710,095800,127660890,4930,4935,4935,4930,29
20230710,095700,127517825,4935,4930,4935,4930,3
20230710,095600,127503025,4930,4930,4930,4930,7
20230710,095500,127468515,4930,4930,4930,4930,0
20230710,095400,127468515,4930,4920,4930,4915,40
20230710,095300,127271710,4895,4895,4895,4895,0
20230710,095200,127271710,4895,4895,4895,4895,0
20230710,095100,127271710,4895,4895,4895,4895,2375
20230710,095000,115646085,4895,4895,4895,4895,38
20230710,094900,115460075,4895,4900,4900,4895,161
20230710,094800,114671470,4895,4895,4895,4895,1
20230710,094700,114666575,4945,4945,4945,4945,0
20230710,094600,114666575,4945,4910,4945,4910,2041
20230710,094500,104592340,4905,4870,4905,4870,29
20230710,094400,104451075,4910,4910,4910,4900,12
20230710,094300,104392165,4900,4885,4900,4885,663
20230710,094200,101149300,4850,4870,4870,4850,2059
20230710,094100,91147880,4915,4925,4925,4915,90
20230710,094000,90705230,4945,4880,4945,4880,2059
20230710,093900,80598185,4855,4855,4855,4855,9
20230710,093800,80554490,4855,4855,4855,4855,1
20230710,093700,80549635,4850,4855,4855,4850,23
20230710,093600,80438030,4890,4890,4890,4890,321
20230710,093500,78868340,4885,4850,4885,4850,2104
20230710,093400,68594380,4850,4850,4850,4850,139
20230710,093300,67920230,4850,4835,4850,4835,695
20230710,093200,64554150,4835,4835,4835,4800,287
20230710,093100,63174985,4835,4800,4835,4795,321
20230710,093000,61633505,4810,4810,4810,4810,3
20230710,092900,61619075,4795,4795,4795,4795,81
20230710,092800,61230680,4795,4785,4795,4785,51
20230710,092700,60986635,4785,4790,4790,4785,992
20230710,092600,56239700,4790,4790,4790,4790,4
20230710,092500,56220540,4790,4790,4790,4790,0
20230710,092400,56220540,4790,4790,4790,4790,0
20230710,092300,56220540,4790,4795,4795,4790,268
20230710,092200,54936665,4795,4795,4795,4795,0
20230710,092100,54936665,4795,4805,4805,4795,45
20230710,092000,54720740,4790,4790,4790,4790,63
20230710,091900,54418970,4785,4785,4785,4785,0
20230710,091800,54418970,4785,4805,4805,4785,789
20230710,091700,50639135,4805,4810,4810,4805,865
20230710,091600,46480175,4815,4815,4820,4815,403
20230710,091500,44539725,4815,4835,4835,4815,43
20230710,091400,44331840,4835,4835,4835,4835,53
20230710,091300,44075585,4840,4840,4840,4840,103
20230710,091200,43577065,4840,4825,4840,4800,5075
20230710,091100,19059110,4795,4795,4795,4795,21
20230710,091000,18958415,4790,4790,4790,4790,1
20230710,090900,18953625,4785,4785,4785,4785,0
20230710,090800,18953625,4785,4785,4785,4785,58
20230710,090700,18676095,4785,4785,4785,4785,207
20230710,090600,17685600,4790,4790,4790,4790,10
20230710,090500,17637700,4790,4790,4790,4790,450
20230710,090400,15482200,4795,4795,4795,4795,63
20230710,090300,15180115,4795,4795,4795,4795,0
20230710,090200,15180115,4795,4800,4820,4795,1056
20230710,090100,10114370,4805,4805,4805,4805,267
20230710,090000,8831435,4810,4825,4825,4810,1832