KissMeData/045340/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191600,241713145,4435,4435,4435,4435,1518
20230720,191500,241713145,4435,4435,4435,4435,0
20230720,191400,241713145,4435,4435,4435,4435,0
20230720,191300,241713145,4435,4435,4435,4435,0
20230720,191200,241713145,4435,4435,4435,4435,0
20230720,191100,241713145,4435,4435,4435,4435,0
20230720,191000,241713145,4435,4435,4435,4435,0
20230720,190900,241713145,4435,4435,4435,4435,0
20230720,190800,241713145,4435,4435,4435,4435,0
20230720,190700,241713145,4435,4435,4435,4435,0
20230720,190600,241713145,4435,4435,4435,4435,0
20230720,190500,241713145,4435,4435,4435,4435,0
20230720,190400,241713145,4435,4435,4435,4435,0
20230720,190300,241713145,4435,4435,4435,4435,0
20230720,190200,241713145,4435,4435,4435,4435,0
20230720,190100,241713145,4435,4435,4435,4435,0
20230720,190000,241713145,4435,4435,4435,4435,0
20230720,185900,241713145,4435,4435,4435,4435,0
20230720,185800,241713145,4435,4435,4435,4435,0
20230720,185700,241713145,4435,4435,4435,4435,0
20230720,185600,241713145,4435,4435,4435,4435,0
20230720,185500,241713145,4435,4435,4435,4435,0
20230720,185400,241713145,4435,4435,4435,4435,0
20230720,185300,241713145,4435,4435,4435,4435,0
20230720,185200,241713145,4435,4435,4435,4435,0
20230720,185100,241713145,4435,4435,4435,4435,0
20230720,185000,241713145,4435,4435,4435,4435,0
20230720,184900,241713145,4435,4435,4435,4435,0
20230720,184800,241713145,4435,4435,4435,4435,0
20230720,184700,241713145,4435,4435,4435,4435,0
20230720,184600,241713145,4435,4435,4435,4435,1518
20230720,184500,241713145,4435,4435,4435,4435,0
20230720,184400,241713145,4435,4435,4435,4435,0
20230720,184300,241713145,4435,4435,4435,4435,0
20230720,184200,241713145,4435,4435,4435,4435,0
20230720,184100,241713145,4435,4435,4435,4435,0
20230720,184000,241713145,4435,4435,4435,4435,0
20230720,183900,241713145,4435,4435,4435,4435,0
20230720,183800,241713145,4435,4435,4435,4435,0
20230720,183700,241713145,4435,4435,4435,4435,0
20230720,183600,241713145,4435,4435,4435,4435,0
20230720,183500,241713145,4435,4435,4435,4435,0
20230720,183400,241713145,4435,4435,4435,4435,0
20230720,183300,241713145,4435,4435,4435,4435,0
20230720,183200,241713145,4435,4435,4435,4435,0
20230720,183100,241713145,4435,4435,4435,4435,0
20230720,183000,241713145,4435,4435,4435,4435,0
20230720,182900,241713145,4435,4435,4435,4435,0
20230720,182800,241713145,4435,4435,4435,4435,0
20230720,182700,241713145,4435,4435,4435,4435,0
20230720,182600,241713145,4435,4435,4435,4435,0
20230720,182500,241713145,4435,4435,4435,4435,0
20230720,182400,241713145,4435,4435,4435,4435,0
20230720,182300,241713145,4435,4435,4435,4435,0
20230720,182200,241713145,4435,4435,4435,4435,0
20230720,182100,241713145,4435,4435,4435,4435,0
20230720,182000,241713145,4435,4435,4435,4435,0
20230720,181900,241713145,4435,4435,4435,4435,0
20230720,181800,241713145,4435,4435,4435,4435,0
20230720,181700,241713145,4435,4435,4435,4435,0
20230720,181600,241713145,4435,4435,4435,4435,1518
20230720,181500,241713145,4435,4435,4435,4435,0
20230720,181400,241713145,4435,4435,4435,4435,0
20230720,181300,241713145,4435,4435,4435,4435,0
20230720,181200,241713145,4435,4435,4435,4435,0
20230720,181100,241713145,4435,4435,4435,4435,0
20230720,181000,241713145,4435,4435,4435,4435,0
20230720,180900,241713145,4435,4435,4435,4435,0
20230720,180800,241713145,4435,4435,4435,4435,0
20230720,180700,241713145,4435,4435,4435,4435,0
20230720,180600,241713145,4435,4435,4435,4435,0
20230720,180500,241713145,4435,4435,4435,4435,0
20230720,180400,241713145,4435,4435,4435,4435,0
20230720,180300,241713145,4435,4435,4435,4435,0
20230720,180200,241713145,4435,4435,4435,4435,0
20230720,180100,241713145,4435,4435,4435,4435,0
20230720,180000,241713145,4435,4435,4435,4435,0
20230720,175900,241713145,4435,4435,4435,4435,0
20230720,175800,241713145,4435,4435,4435,4435,0
20230720,175700,241713145,4435,4435,4435,4435,0
20230720,175600,241713145,4435,4435,4435,4435,0
20230720,175500,241713145,4435,4435,4435,4435,0
20230720,175400,241713145,4435,4435,4435,4435,0
20230720,175300,241713145,4435,4435,4435,4435,0
20230720,175200,241713145,4435,4435,4435,4435,0
20230720,175100,241713145,4435,4435,4435,4435,0
20230720,175000,241713145,4435,4435,4435,4435,0
20230720,174900,241713145,4435,4435,4435,4435,0
20230720,174800,241713145,4435,4435,4435,4435,0
20230720,174700,241713145,4435,4435,4435,4435,0
20230720,174600,241713145,4435,4435,4435,4435,1518
20230720,174500,241713145,4435,4435,4435,4435,0
20230720,174400,241713145,4435,4435,4435,4435,0
20230720,174300,241713145,4435,4435,4435,4435,0
20230720,174200,241713145,4435,4435,4435,4435,0
20230720,174100,241713145,4435,4435,4435,4435,0
20230720,174000,241713145,4435,4435,4435,4435,0
20230720,173900,241713145,4435,4435,4435,4435,0
20230720,173800,241713145,4435,4435,4435,4435,0
20230720,173700,241713145,4435,4435,4435,4435,0
20230720,173600,241713145,4435,4435,4435,4435,0
20230720,173500,241713145,4435,4435,4435,4435,0
20230720,173400,241713145,4435,4435,4435,4435,0
20230720,173300,241713145,4435,4435,4435,4435,0
20230720,173200,241713145,4435,4435,4435,4435,0
20230720,173100,241713145,4435,4435,4435,4435,0
20230720,173000,241713145,4435,4435,4435,4435,0
20230720,172900,241713145,4435,4435,4435,4435,0
20230720,172800,241713145,4435,4435,4435,4435,0
20230720,172700,241713145,4435,4435,4435,4435,0
20230720,172600,241713145,4435,4435,4435,4435,0
20230720,172500,241713145,4435,4435,4435,4435,0
20230720,172400,241713145,4435,4435,4435,4435,0
20230720,172300,241713145,4435,4435,4435,4435,0
20230720,172200,241713145,4435,4435,4435,4435,0
20230720,172100,241713145,4435,4435,4435,4435,0
20230720,172000,241713145,4435,4435,4435,4435,0
20230720,171900,241713145,4435,4435,4435,4435,0
20230720,171800,241713145,4435,4435,4435,4435,0
20230720,171700,241713145,4435,4435,4435,4435,0
20230720,171600,241713145,4435,4435,4435,4435,1518
20230720,171500,241713145,4435,4435,4435,4435,0
20230720,171400,241713145,4435,4435,4435,4435,0
20230720,171300,241713145,4435,4435,4435,4435,0
20230720,171200,241713145,4435,4435,4435,4435,0
20230720,171100,241713145,4435,4435,4435,4435,0
20230720,171000,241713145,4435,4435,4435,4435,0
20230720,170900,241713145,4435,4435,4435,4435,0
20230720,170800,241713145,4435,4435,4435,4435,0
20230720,170700,241713145,4435,4435,4435,4435,0
20230720,170600,241713145,4435,4435,4435,4435,0
20230720,170500,241713145,4435,4435,4435,4435,0
20230720,170400,241713145,4435,4435,4435,4435,0
20230720,170300,241713145,4435,4435,4435,4435,0
20230720,170200,241713145,4435,4435,4435,4435,0
20230720,170100,241713145,4435,4435,4435,4435,0
20230720,170000,241713145,4435,4435,4435,4435,0
20230720,165900,241713145,4435,4435,4435,4435,0
20230720,165800,241713145,4435,4435,4435,4435,0
20230720,165700,241713145,4435,4435,4435,4435,0
20230720,165600,241713145,4435,4435,4435,4435,0
20230720,165500,241713145,4435,4435,4435,4435,0
20230720,165400,241713145,4435,4435,4435,4435,0
20230720,165300,241713145,4435,4435,4435,4435,0
20230720,165200,241713145,4435,4435,4435,4435,0
20230720,165100,241713145,4435,4435,4435,4435,0
20230720,165000,241713145,4435,4435,4435,4435,0
20230720,164900,241713145,4435,4435,4435,4435,0
20230720,164800,241713145,4435,4435,4435,4435,0
20230720,164700,241713145,4435,4435,4435,4435,0
20230720,164600,241713145,4435,4435,4435,4435,1518
20230720,164500,241713145,4435,4435,4435,4435,0
20230720,164400,241713145,4435,4435,4435,4435,0
20230720,164300,241713145,4435,4435,4435,4435,0
20230720,164200,241713145,4435,4435,4435,4435,0
20230720,164100,241713145,4435,4435,4435,4435,0
20230720,164000,241713145,4435,4435,4435,4435,0
20230720,163900,241713145,4435,4435,4435,4435,0
20230720,163800,241713145,4435,4435,4435,4435,0
20230720,163700,241713145,4435,4435,4435,4435,0
20230720,163600,241713145,4435,4435,4435,4435,0
20230720,163500,241713145,4435,4435,4435,4435,0
20230720,163400,241713145,4435,4435,4435,4435,0
20230720,163300,241713145,4435,4435,4435,4435,0
20230720,163200,241713145,4435,4435,4435,4435,0
20230720,163100,241713145,4435,4435,4435,4435,0
20230720,163000,241713145,4435,4435,4435,4435,0
20230720,162900,241713145,4435,4435,4435,4435,0
20230720,162800,241713145,4435,4435,4435,4435,0
20230720,162700,241713145,4435,4435,4435,4435,0
20230720,162600,241713145,4435,4435,4435,4435,0
20230720,162500,241713145,4435,4435,4435,4435,0
20230720,162400,241713145,4435,4435,4435,4435,0
20230720,162300,241713145,4435,4435,4435,4435,0
20230720,162200,241713145,4435,4435,4435,4435,0
20230720,162100,241713145,4435,4435,4435,4435,0
20230720,162000,241713145,4435,4435,4435,4435,0
20230720,161900,241713145,4435,4435,4435,4435,0
20230720,161800,241713145,4435,4435,4435,4435,0
20230720,161700,241713145,4435,4435,4435,4435,0
20230720,161600,241713145,4435,4435,4435,4435,1518
20230720,161500,241713145,4435,4435,4435,4435,0
20230720,161400,241713145,4435,4435,4435,4435,0
20230720,161300,241713145,4435,4435,4435,4435,0
20230720,161200,241713145,4435,4435,4435,4435,0
20230720,161100,241713145,4435,4435,4435,4435,0
20230720,161000,241713145,4435,4435,4435,4435,0
20230720,160900,241713145,4435,4435,4435,4435,0
20230720,160800,241713145,4435,4435,4435,4435,0
20230720,160700,241713145,4435,4435,4435,4435,0
20230720,160600,241713145,4435,4435,4435,4435,0
20230720,160500,241713145,4435,4435,4435,4435,0
20230720,160400,241713145,4435,4435,4435,4435,0
20230720,160300,241713145,4435,4435,4435,4435,0
20230720,160200,241713145,4435,4435,4435,4435,0
20230720,160100,241713145,4435,4435,4435,4435,0
20230720,160000,241713145,4435,4435,4435,4435,0
20230720,155900,241713145,4435,4435,4435,4435,0
20230720,155800,241713145,4435,4435,4435,4435,0
20230720,155700,241713145,4435,4435,4435,4435,0
20230720,155600,241713145,4435,4435,4435,4435,0
20230720,155500,241713145,4435,4435,4435,4435,0
20230720,155400,241713145,4435,4435,4435,4435,0
20230720,155300,241713145,4435,4435,4435,4435,0
20230720,155200,241713145,4435,4435,4435,4435,0
20230720,155100,241713145,4435,4435,4435,4435,0
20230720,155000,241713145,4435,4435,4435,4435,0
20230720,154900,241713145,4435,4435,4435,4435,0
20230720,154800,241713145,4435,4435,4435,4435,0
20230720,154700,241713145,4435,4435,4435,4435,0
20230720,154600,241713145,4435,4435,4435,4435,1518
20230720,154500,241713145,4435,4435,4435,4435,0
20230720,154400,241713145,4435,4435,4435,4435,0
20230720,154300,241713145,4435,4435,4435,4435,0
20230720,154200,241713145,4435,4435,4435,4435,0
20230720,154100,241713145,4435,4435,4435,4435,0
20230720,154000,241713145,4435,4435,4435,4435,0
20230720,153900,241713145,4435,4435,4435,4435,0
20230720,153800,241713145,4435,4435,4435,4435,0
20230720,153700,241713145,4435,4435,4435,4435,0
20230720,153600,241713145,4435,4435,4435,4435,0
20230720,153500,241713145,4435,4435,4435,4435,0
20230720,153400,241713145,4435,4435,4435,4435,0
20230720,153300,241713145,4435,4435,4435,4435,0
20230720,153200,241713145,4435,4435,4435,4435,0
20230720,153100,241713145,4435,4435,4435,4435,0
20230720,153000,241713145,4435,4435,4435,4435,1518
20230720,152900,234980815,4435,4435,4435,4435,0
20230720,152800,234980815,4435,4435,4435,4435,0
20230720,152700,234980815,4435,4435,4435,4435,0
20230720,152600,234980815,4435,4435,4435,4435,0
20230720,152500,234980815,4435,4435,4435,4435,0
20230720,152400,234980815,4435,4435,4435,4435,0
20230720,152300,234980815,4435,4435,4435,4435,0
20230720,152200,234980815,4435,4435,4435,4435,0
20230720,152100,234980815,4435,4435,4435,4435,0
20230720,152000,234980815,4435,4435,4435,4435,0
20230720,151900,234980815,4435,4435,4435,4430,164
20230720,151800,234253725,4435,4435,4435,4435,285
20230720,151700,232989750,4435,4435,4435,4430,408
20230720,151600,231180510,4435,4430,4435,4430,122
20230720,151500,230640045,4435,4425,4435,4425,3
20230720,151400,230626760,4435,4435,4435,4435,0
20230720,151300,230626760,4435,4435,4435,4435,0
20230720,151200,230626760,4435,4435,4435,4435,1
20230720,151100,230622325,4425,4435,4435,4425,8
20230720,151000,230586915,4435,4425,4435,4425,56
20230720,150900,230338805,4435,4435,4435,4435,2
20230720,150800,230329935,4435,4425,4435,4425,16
20230720,150700,230259125,4425,4425,4425,4425,0
20230720,150600,230259125,4425,4425,4425,4425,100
20230720,150500,229816625,4435,4435,4435,4435,25
20230720,150400,229705750,4425,4425,4425,4425,0
20230720,150300,229705750,4425,4425,4425,4425,0
20230720,150200,229705750,4425,4425,4425,4425,9
20230720,150100,229665925,4440,4440,4440,4440,0
20230720,150000,229665925,4440,4440,4440,4440,0
20230720,145900,229665925,4440,4440,4440,4440,0
20230720,145800,229665925,4440,4440,4440,4440,0
20230720,145700,229665925,4440,4435,4440,4435,11
20230720,145600,229617090,4425,4430,4430,4425,97
20230720,145500,229187510,4440,4440,4440,4440,0
20230720,145400,229187510,4440,4440,4440,4440,0
20230720,145300,229187510,4440,4440,4440,4440,0
20230720,145200,229187510,4440,4440,4440,4440,50
20230720,145100,228965510,4440,4440,4440,4440,22
20230720,145000,228867830,4440,4440,4440,4440,0
20230720,144900,228867830,4440,4440,4440,4440,12
20230720,144800,228814550,4430,4430,4430,4430,1
20230720,144700,228810120,4440,4440,4440,4440,0
20230720,144600,228810120,4440,4440,4440,4440,0
20230720,144500,228810120,4440,4435,4440,4435,410
20230720,144400,226990805,4435,4435,4435,4435,1
20230720,144300,226986370,4435,4430,4435,4430,2
20230720,144200,226977505,4425,4425,4425,4425,18
20230720,144100,226897855,4435,4435,4435,4435,0
20230720,144000,226897855,4435,4435,4435,4435,0
20230720,143900,226897855,4435,4435,4435,4435,100
20230720,143800,226454355,4435,4435,4435,4435,0
20230720,143700,226454355,4435,4435,4435,4435,0
20230720,143600,226454355,4435,4420,4435,4420,303
20230720,143500,225115080,4420,4420,4420,4420,1002
20230720,143400,220686240,4420,4420,4420,4420,0
20230720,143300,220686240,4420,4420,4420,4420,11
20230720,143200,220637620,4420,4420,4420,4420,100
20230720,143100,220195620,4415,4415,4415,4415,50
20230720,143000,219974870,4420,4420,4420,4420,0
20230720,142900,219974870,4420,4420,4420,4420,0
20230720,142800,219974870,4420,4420,4420,4420,100
20230720,142700,219532870,4420,4420,4420,4420,0
20230720,142600,219532870,4420,4420,4420,4420,10
20230720,142500,219488670,4420,4420,4420,4420,0
20230720,142400,219488670,4420,4420,4420,4420,10
20230720,142300,219444470,4420,4420,4420,4420,90
20230720,142200,219046670,4420,4415,4420,4415,20
20230720,142100,218958320,4420,4420,4420,4420,25
20230720,142000,218847820,4420,4420,4420,4420,0
20230720,141900,218847820,4420,4420,4420,4420,15
20230720,141800,218781520,4420,4420,4420,4420,0
20230720,141700,218781520,4420,4420,4420,4420,10
20230720,141600,218737320,4420,4420,4420,4420,61
20230720,141500,218467700,4420,4420,4420,4420,0
20230720,141400,218467700,4420,4420,4420,4420,291
20230720,141300,217181480,4420,4420,4420,4420,0
20230720,141200,217181480,4420,4420,4420,4420,0
20230720,141100,217181480,4420,4420,4420,4420,34
20230720,141000,217031200,4425,4425,4425,4425,0
20230720,140900,217031200,4425,4425,4425,4425,10
20230720,140800,216986950,4425,4425,4425,4425,0
20230720,140700,216986950,4425,4425,4425,4425,56
20230720,140600,216739150,4425,4430,4430,4425,150
20230720,140500,216075150,4430,4430,4430,4430,0
20230720,140400,216075150,4430,4430,4430,4430,80
20230720,140300,215720750,4425,4425,4425,4425,4
20230720,140200,215703050,4425,4425,4425,4425,41
20230720,140100,215521625,4420,4420,4420,4420,0
20230720,140000,215521625,4420,4420,4420,4420,0
20230720,135900,215521625,4420,4420,4420,4420,0
20230720,135800,215521625,4420,4420,4420,4420,0
20230720,135700,215521625,4420,4430,4430,4420,6
20230720,135600,215495055,4430,4430,4430,4430,352
20230720,135500,213935695,4430,4430,4430,4430,0
20230720,135400,213935695,4430,4430,4430,4430,31
20230720,135300,213798365,4430,4430,4430,4430,23
20230720,135200,213696475,4415,4415,4415,4415,0
20230720,135100,213696475,4415,4415,4415,4415,100
20230720,135000,213254975,4430,4430,4430,4430,0
20230720,134900,213254975,4430,4430,4430,4430,0
20230720,134800,213254975,4430,4430,4430,4430,476
20230720,134700,211146295,4430,4415,4430,4415,4
20230720,134600,211128605,4415,4415,4415,4415,0
20230720,134500,211128605,4415,4415,4415,4415,0
20230720,134400,211128605,4415,4415,4415,4415,500
20230720,134300,208921105,4430,4430,4430,4430,2
20230720,134200,208912245,4415,4415,4415,4415,1
20230720,134100,208907830,4430,4430,4430,4430,1
20230720,134000,208903400,4430,4430,4430,4430,7
20230720,133900,208872390,4430,4415,4430,4410,490
20230720,133800,206701865,4430,4430,4430,4430,0
20230720,133700,206701865,4430,4430,4430,4430,0
20230720,133600,206701865,4430,4430,4430,4430,0
20230720,133500,206701865,4430,4430,4430,4430,0
20230720,133400,206701865,4430,4430,4430,4430,0
20230720,133300,206701865,4430,4430,4430,4430,0
20230720,133200,206701865,4430,4430,4430,4430,1
20230720,133100,206697435,4410,4410,4410,4410,0
20230720,133000,206697435,4410,4410,4410,4410,10
20230720,132900,206653335,4410,4410,4410,4410,0
20230720,132800,206653335,4410,4410,4410,4410,0
20230720,132700,206653335,4410,4415,4415,4410,100
20230720,132600,206212330,4410,4410,4410,4410,6
20230720,132500,206185870,4410,4415,4415,4410,200
20230720,132400,205303765,4410,4410,4410,4410,0
20230720,132300,205303765,4410,4410,4410,4410,0
20230720,132200,205303765,4410,4410,4410,4410,0
20230720,132100,205303765,4410,4410,4410,4410,0
20230720,132000,205303765,4410,4410,4410,4410,0
20230720,131900,205303765,4410,4410,4410,4410,0
20230720,131800,205303765,4410,4410,4410,4410,0
20230720,131700,205303765,4410,4415,4415,4410,512
20230720,131600,203045790,4410,4420,4420,4410,2045
20230720,131500,194017855,4420,4420,4420,4420,525
20230720,131400,191697355,4420,4425,4425,4420,774
20230720,131300,188275950,4425,4425,4425,4425,0
20230720,131200,188275950,4425,4425,4425,4425,0
20230720,131100,188275950,4425,4425,4425,4425,100
20230720,131000,187833450,4425,4425,4425,4425,262
20230720,130900,186674100,4425,4425,4425,4425,11
20230720,130800,186625425,4425,4425,4425,4425,11
20230720,130700,186576750,4425,4425,4425,4425,216
20230720,130600,185620950,4430,4430,4430,4430,286
20230720,130500,184353970,4430,4430,4430,4430,0
20230720,130400,184353970,4430,4430,4430,4430,11
20230720,130300,184305240,4430,4430,4430,4430,102
20230720,130200,183853380,4425,4425,4425,4425,0
20230720,130100,183853380,4425,4425,4425,4425,0
20230720,130000,183853380,4425,4430,4430,4425,511
20230720,125900,181592175,4440,4440,4440,4440,48
20230720,125800,181379055,4440,4440,4440,4440,0
20230720,125700,181379055,4440,4440,4440,4440,0
20230720,125600,181379055,4440,4440,4440,4440,0
20230720,125500,181379055,4440,4425,4440,4425,2
20230720,125400,181370190,4425,4425,4425,4425,180
20230720,125300,180573690,4445,4445,4445,4445,0
20230720,125200,180573690,4445,4430,4445,4430,102
20230720,125100,180120315,4425,4430,4430,4425,435
20230720,125000,178195435,4430,4430,4430,4430,0
20230720,124900,178195435,4430,4430,4430,4430,0
20230720,124800,178195435,4430,4430,4430,4430,0
20230720,124700,178195435,4430,4430,4430,4430,105
20230720,124600,177730285,4435,4435,4435,4435,0
20230720,124500,177730285,4435,4435,4435,4435,0
20230720,124400,177730285,4435,4435,4435,4435,0
20230720,124300,177730285,4435,4435,4435,4435,0
20230720,124200,177730285,4435,4435,4435,4435,62
20230720,124100,177455315,4435,4435,4435,4435,15
20230720,124000,177388790,4445,4445,4445,4445,22
20230720,123900,177291000,4445,4445,4445,4445,0
20230720,123800,177291000,4445,4445,4445,4445,10
20230720,123700,177246550,4445,4445,4445,4445,1
20230720,123600,177242105,4445,4445,4445,4445,1
20230720,123500,177237660,4430,4445,4445,4430,1171
20230720,123400,172049180,4435,4435,4435,4435,214
20230720,123300,171100090,4435,4435,4435,4435,0
20230720,123200,171100090,4435,4435,4435,4435,0
20230720,123100,171100090,4435,4435,4435,4435,786
20230720,123000,167614180,4435,4435,4435,4435,0
20230720,122900,167614180,4435,4435,4435,4435,0
20230720,122800,167614180,4435,4435,4435,4435,0
20230720,122700,167614180,4435,4440,4440,4435,150
20230720,122600,166948925,4445,4445,4445,4445,1
20230720,122500,166944480,4435,4445,4445,4435,55
20230720,122400,166700540,4450,4450,4450,4450,0
20230720,122300,166700540,4450,4450,4450,4450,1
20230720,122200,166696090,4460,4460,4460,4460,0
20230720,122100,166696090,4460,4460,4460,4460,0
20230720,122000,166696090,4460,4460,4460,4460,0
20230720,121900,166696090,4460,4460,4460,4460,0
20230720,121800,166696090,4460,4460,4460,4460,0
20230720,121700,166696090,4460,4460,4460,4460,0
20230720,121600,166696090,4460,4460,4460,4460,0
20230720,121500,166696090,4460,4460,4460,4460,0
20230720,121400,166696090,4460,4460,4460,4460,0
20230720,121300,166696090,4460,4460,4460,4460,0
20230720,121200,166696090,4460,4460,4460,4460,0
20230720,121100,166696090,4460,4460,4460,4460,0
20230720,121000,166696090,4460,4460,4460,4460,0
20230720,120900,166696090,4460,4460,4460,4460,0
20230720,120800,166696090,4460,4460,4460,4460,0
20230720,120700,166696090,4460,4460,4460,4460,0
20230720,120600,166696090,4460,4460,4460,4460,0
20230720,120500,166696090,4460,4460,4460,4460,0
20230720,120400,166696090,4460,4460,4460,4460,0
20230720,120300,166696090,4460,4460,4460,4460,2
20230720,120200,166687170,4460,4460,4460,4460,1
20230720,120100,166682710,4460,4460,4460,4460,0
20230720,120000,166682710,4460,4460,4460,4460,0
20230720,115900,166682710,4460,4460,4460,4460,0
20230720,115800,166682710,4460,4460,4460,4460,0
20230720,115700,166682710,4460,4460,4460,4460,0
20230720,115600,166682710,4460,4460,4460,4460,0
20230720,115500,166682710,4460,4460,4460,4460,0
20230720,115400,166682710,4460,4450,4460,4450,560
20230720,115300,164186810,4460,4460,4460,4460,0
20230720,115200,164186810,4460,4460,4460,4460,0
20230720,115100,164186810,4460,4460,4460,4460,1
20230720,115000,164182350,4425,4425,4425,4425,0
20230720,114900,164182350,4425,4425,4425,4425,0
20230720,114800,164182350,4425,4425,4425,4425,0
20230720,114700,164182350,4425,4425,4425,4425,0
20230720,114600,164182350,4425,4430,4430,4425,117
20230720,114500,163664620,4430,4430,4430,4430,1
20230720,114400,163660190,4430,4430,4430,4430,0
20230720,114300,163660190,4430,4430,4430,4430,2000
20230720,114200,154800190,4430,4430,4430,4430,0
20230720,114100,154800190,4430,4455,4455,4430,1398
20230720,114000,148606925,4455,4455,4455,4455,0
20230720,113900,148606925,4455,4455,4455,4455,0
20230720,113800,148606925,4455,4455,4455,4455,0
20230720,113700,148606925,4455,4455,4455,4455,0
20230720,113600,148606925,4455,4455,4455,4455,0
20230720,113500,148606925,4455,4455,4455,4455,0
20230720,113400,148606925,4455,4455,4455,4455,0
20230720,113300,148606925,4455,4455,4455,4455,0
20230720,113200,148606925,4455,4455,4455,4455,0
20230720,113100,148606925,4455,4455,4455,4455,1
20230720,113000,148602470,4430,4430,4430,4430,0
20230720,112900,148602470,4430,4430,4430,4430,0
20230720,112800,148602470,4430,4450,4450,4430,100
20230720,112700,148159180,4450,4450,4450,4450,3
20230720,112600,148145830,4455,4455,4455,4455,1
20230720,112500,148141375,4455,4455,4455,4455,5
20230720,112400,148119100,4455,4455,4455,4455,0
20230720,112300,148119100,4455,4455,4455,4455,0
20230720,112200,148119100,4455,4455,4455,4455,1
20230720,112100,148114645,4455,4455,4455,4455,0
20230720,112000,148114645,4455,4455,4455,4455,0
20230720,111900,148114645,4455,4455,4455,4455,22
20230720,111800,148016635,4460,4460,4460,4460,0
20230720,111700,148016635,4460,4460,4460,4460,0
20230720,111600,148016635,4460,4460,4460,4460,0
20230720,111500,148016635,4460,4460,4460,4460,7
20230720,111400,147985415,4460,4460,4460,4460,0
20230720,111300,147985415,4460,4460,4460,4460,0
20230720,111200,147985415,4460,4460,4460,4460,1
20230720,111100,147980955,4465,4465,4465,4465,0
20230720,111000,147980955,4465,4465,4465,4465,1
20230720,110900,147976490,4465,4465,4465,4465,0
20230720,110800,147976490,4465,4465,4465,4465,0
20230720,110700,147976490,4465,4465,4465,4465,192
20230720,110600,147119210,4460,4460,4460,4460,49
20230720,110500,146900670,4460,4435,4460,4435,4
20230720,110400,146882905,4430,4430,4430,4430,0
20230720,110300,146882905,4430,4430,4430,4430,150
20230720,110200,146218405,4430,4430,4430,4430,0
20230720,110100,146218405,4430,4435,4435,4430,212
20230720,110000,145278585,4445,4445,4445,4445,50
20230720,105900,145056335,4445,4445,4445,4445,50
20230720,105800,144834085,4445,4445,4445,4445,0
20230720,105700,144834085,4445,4445,4445,4445,0
20230720,105600,144834085,4445,4445,4445,4445,0
20230720,105500,144834085,4445,4445,4445,4445,112
20230720,105400,144336245,4445,4445,4445,4445,0
20230720,105300,144336245,4445,4445,4445,4445,0
20230720,105200,144336245,4445,4445,4445,4445,3
20230720,105100,144322910,4445,4445,4445,4445,1
20230720,105000,144318465,4435,4435,4435,4435,0
20230720,104900,144318465,4435,4435,4435,4435,0
20230720,104800,144318465,4435,4435,4435,4435,63
20230720,104700,144039060,4435,4435,4435,4435,1
20230720,104600,144034625,4435,4435,4435,4435,10
20230720,104500,143990275,4425,4425,4425,4425,0
20230720,104400,143990275,4425,4425,4425,4425,430
20230720,104300,142087525,4430,4430,4430,4430,664
20230720,104200,139146005,4420,4420,4420,4420,0
20230720,104100,139146005,4420,4425,4425,4420,3260
20230720,104000,124734940,4425,4425,4425,4425,0
20230720,103900,124734940,4425,4430,4430,4425,355
20230720,103800,123163450,4435,4435,4435,4435,1
20230720,103700,123159015,4445,4445,4445,4445,0
20230720,103600,123159015,4445,4445,4445,4445,26
20230720,103500,123043445,4445,4445,4445,4445,5
20230720,103400,123021220,4440,4440,4440,4440,0
20230720,103300,123021220,4440,4440,4440,4440,4
20230720,103200,123003460,4445,4450,4450,4445,12
20230720,103100,122950095,4425,4430,4430,4425,2260
20230720,103000,112949590,4425,4425,4425,4425,0
20230720,102900,112949590,4425,4425,4425,4425,464
20230720,102800,110896390,4425,4430,4430,4425,100
20230720,102700,110453760,4425,4425,4425,4425,102
20230720,102600,110002410,4430,4430,4430,4430,1100
20230720,102500,105129410,4435,4435,4435,4435,0
20230720,102400,105129410,4435,4435,4435,4435,513
20230720,102300,102854255,4435,4435,4435,4435,0
20230720,102200,102854255,4435,4440,4440,4435,82
20230720,102100,102490365,4440,4440,4440,4440,56
20230720,102000,102241725,4440,4440,4440,4440,29
20230720,101900,102112965,4440,4440,4440,4440,22
20230720,101800,102015285,4440,4440,4440,4440,0
20230720,101700,102015285,4440,4440,4440,4440,19
20230720,101600,101930925,4440,4440,4440,4440,205
20230720,101500,101020725,4430,4430,4430,4430,0
20230720,101400,101020725,4430,4430,4430,4430,0
20230720,101300,101020725,4430,4430,4430,4430,0
20230720,101200,101020725,4430,4430,4430,4430,0
20230720,101100,101020725,4430,4430,4430,4430,300
20230720,101000,99691725,4425,4435,4435,4425,1000
20230720,100900,95263820,4440,4440,4440,4440,0
20230720,100800,95263820,4440,4440,4440,4440,0
20230720,100700,95263820,4440,4435,4440,4435,165
20230720,100600,94532040,4440,4440,4440,4440,0
20230720,100500,94532040,4440,4440,4440,4440,0
20230720,100400,94532040,4440,4440,4440,4440,0
20230720,100300,94532040,4440,4440,4440,4440,5
20230720,100200,94509840,4440,4440,4440,4440,0
20230720,100100,94509840,4440,4440,4440,4440,0
20230720,100000,94509840,4440,4440,4440,4440,14
20230720,095900,94447680,4440,4440,4440,4440,0
20230720,095800,94447680,4440,4440,4440,4440,5
20230720,095700,94425480,4440,4440,4440,4440,0
20230720,095600,94425480,4440,4445,4445,4440,1677
20230720,095500,86976215,4445,4445,4445,4445,0
20230720,095400,86976215,4445,4445,4445,4445,1
20230720,095300,86971770,4440,4445,4445,4440,210
20230720,095200,86038580,4450,4450,4450,4450,0
20230720,095100,86038580,4450,4450,4450,4450,0
20230720,095000,86038580,4450,4450,4450,4450,0
20230720,094900,86038580,4450,4445,4450,4445,209
20230720,094800,85108535,4450,4440,4450,4435,15
20230720,094700,85041875,4440,4435,4440,4435,24
20230720,094600,84935430,4435,4450,4450,4435,104
20230720,094500,84472670,4450,4450,4450,4450,0
20230720,094400,84472670,4450,4450,4450,4450,0
20230720,094300,84472670,4450,4450,4450,4445,296
20230720,094200,83155515,4450,4435,4450,4435,63
20230720,094100,82875935,4430,4440,4440,4430,198
20230720,094000,81998215,4445,4445,4445,4445,0
20230720,093900,81998215,4445,4445,4445,4445,0
20230720,093800,81998215,4445,4430,4445,4430,574
20230720,093700,79449110,4420,4425,4430,4415,1080
20230720,093600,74675875,4420,4430,4430,4420,581
20230720,093500,72105805,4430,4430,4430,4430,1
20230720,093400,72101375,4425,4425,4425,4425,0
20230720,093300,72101375,4425,4425,4425,4425,0
20230720,093200,72101375,4425,4425,4425,4425,55
20230720,093100,71858000,4425,4425,4425,4425,38
20230720,093000,71689850,4425,4425,4425,4425,24
20230720,092900,71583650,4425,4420,4425,4420,540
20230720,092800,69196650,4445,4435,4445,4420,1058
20230720,092700,64510165,4435,4435,4435,4435,0
20230720,092600,64510165,4435,4435,4435,4435,7
20230720,092500,64479120,4430,4430,4430,4430,100
20230720,092400,64036120,4430,4460,4460,4420,5674
20230720,092300,38896100,4470,4470,4470,4470,0
20230720,092200,38896100,4470,4470,4470,4470,0
20230720,092100,38896100,4470,4470,4470,4470,50
20230720,092000,38672600,4470,4455,4470,4455,1312
20230720,091900,32822645,4445,4455,4455,4435,3338
20230720,091800,18009795,4455,4455,4455,4455,0
20230720,091700,18009795,4455,4455,4455,4455,0
20230720,091600,18009795,4455,4455,4455,4455,323
20230720,091500,16570830,4455,4465,4465,4455,602
20230720,091400,13888160,4470,4470,4470,4470,46
20230720,091300,13682540,4470,4465,4470,4460,154
20230720,091200,12995585,4470,4460,4470,4460,118
20230720,091100,12469205,4460,4460,4460,4460,0
20230720,091000,12469205,4460,4470,4470,4460,192
20230720,090900,11611905,4480,4480,4480,4480,0
20230720,090800,11611905,4480,4465,4480,4465,437
20230720,090700,9654205,4465,4465,4465,4465,30
20230720,090600,9520255,4460,4460,4460,4460,0
20230720,090500,9520255,4460,4460,4460,4460,19
20230720,090400,9435515,4460,4475,4480,4460,426
20230720,090300,7534045,4470,4475,4475,4470,312
20230720,090200,6139335,4480,4475,4480,4475,111
20230720,090100,5642060,4500,4480,4500,4480,113
20230720,090000,5134170,4470,4500,4500,4470,1141