KissMeData/119850/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,200400,440608270,4540,4540,4540,4540,5237
20230713,200300,440608270,4540,4540,4540,4540,0
20230713,200200,440608270,4540,4540,4540,4540,0
20230713,200100,440608270,4540,4540,4540,4540,0
20230713,200000,440608270,4540,4540,4540,4540,0
20230713,195900,440608270,4540,4540,4540,4540,0
20230713,195800,440608270,4540,4540,4540,4540,0
20230713,195700,440608270,4540,4540,4540,4540,0
20230713,195600,440608270,4540,4540,4540,4540,0
20230713,195500,440608270,4540,4540,4540,4540,0
20230713,195400,440608270,4540,4540,4540,4540,0
20230713,195300,440608270,4540,4540,4540,4540,0
20230713,195200,440608270,4540,4540,4540,4540,0
20230713,195100,440608270,4540,4540,4540,4540,0
20230713,195000,440608270,4540,4540,4540,4540,0
20230713,194900,440608270,4540,4540,4540,4540,0
20230713,194800,440608270,4540,4540,4540,4540,0
20230713,194700,440608270,4540,4540,4540,4540,0
20230713,194600,440608270,4540,4540,4540,4540,0
20230713,194500,440608270,4540,4540,4540,4540,0
20230713,194400,440608270,4540,4540,4540,4540,0
20230713,194300,440608270,4540,4540,4540,4540,0
20230713,194200,440608270,4540,4540,4540,4540,0
20230713,194100,440608270,4540,4540,4540,4540,0
20230713,194000,440608270,4540,4540,4540,4540,0
20230713,193900,440608270,4540,4540,4540,4540,0
20230713,193800,440608270,4540,4540,4540,4540,0
20230713,193700,440608270,4540,4540,4540,4540,0
20230713,193600,440608270,4540,4540,4540,4540,0
20230713,193500,440608270,4540,4540,4540,4540,0
20230713,193400,440608270,4540,4540,4540,4540,5237
20230713,193300,440608270,4540,4540,4540,4540,0
20230713,193200,440608270,4540,4540,4540,4540,0
20230713,193100,440608270,4540,4540,4540,4540,0
20230713,193000,440608270,4540,4540,4540,4540,0
20230713,192900,440608270,4540,4540,4540,4540,0
20230713,192800,440608270,4540,4540,4540,4540,0
20230713,192700,440608270,4540,4540,4540,4540,0
20230713,192600,440608270,4540,4540,4540,4540,0
20230713,192500,440608270,4540,4540,4540,4540,0
20230713,192400,440608270,4540,4540,4540,4540,0
20230713,192300,440608270,4540,4540,4540,4540,0
20230713,192200,440608270,4540,4540,4540,4540,0
20230713,192100,440608270,4540,4540,4540,4540,0
20230713,192000,440608270,4540,4540,4540,4540,0
20230713,191900,440608270,4540,4540,4540,4540,0
20230713,191800,440608270,4540,4540,4540,4540,0
20230713,191700,440608270,4540,4540,4540,4540,0
20230713,191600,440608270,4540,4540,4540,4540,0
20230713,191500,440608270,4540,4540,4540,4540,0
20230713,191400,440608270,4540,4540,4540,4540,0
20230713,191300,440608270,4540,4540,4540,4540,0
20230713,191200,440608270,4540,4540,4540,4540,0
20230713,191100,440608270,4540,4540,4540,4540,0
20230713,191000,440608270,4540,4540,4540,4540,0
20230713,190900,440608270,4540,4540,4540,4540,0
20230713,190800,440608270,4540,4540,4540,4540,0
20230713,190700,440608270,4540,4540,4540,4540,0
20230713,190600,440608270,4540,4540,4540,4540,0
20230713,190500,440608270,4540,4540,4540,4540,0
20230713,190400,440608270,4540,4540,4540,4540,5237
20230713,190300,440608270,4540,4540,4540,4540,0
20230713,190200,440608270,4540,4540,4540,4540,0
20230713,190100,440608270,4540,4540,4540,4540,0
20230713,190000,440608270,4540,4540,4540,4540,0
20230713,185900,440608270,4540,4540,4540,4540,0
20230713,185800,440608270,4540,4540,4540,4540,0
20230713,185700,440608270,4540,4540,4540,4540,0
20230713,185600,440608270,4540,4540,4540,4540,0
20230713,185500,440608270,4540,4540,4540,4540,0
20230713,185400,440608270,4540,4540,4540,4540,0
20230713,185300,440608270,4540,4540,4540,4540,0
20230713,185200,440608270,4540,4540,4540,4540,0
20230713,185100,440608270,4540,4540,4540,4540,0
20230713,185000,440608270,4540,4540,4540,4540,0
20230713,184900,440608270,4540,4540,4540,4540,0
20230713,184800,440608270,4540,4540,4540,4540,0
20230713,184700,440608270,4540,4540,4540,4540,0
20230713,184600,440608270,4540,4540,4540,4540,0
20230713,184500,440608270,4540,4540,4540,4540,0
20230713,184400,440608270,4540,4540,4540,4540,0
20230713,184300,440608270,4540,4540,4540,4540,0
20230713,184200,440608270,4540,4540,4540,4540,0
20230713,184100,440608270,4540,4540,4540,4540,0
20230713,184000,440608270,4540,4540,4540,4540,0
20230713,183900,440608270,4540,4540,4540,4540,0
20230713,183800,440608270,4540,4540,4540,4540,0
20230713,183700,440608270,4540,4540,4540,4540,0
20230713,183600,440608270,4540,4540,4540,4540,0
20230713,183500,440608270,4540,4540,4540,4540,0
20230713,183400,440608270,4540,4540,4540,4540,5237
20230713,183300,440608270,4540,4540,4540,4540,0
20230713,183200,440608270,4540,4540,4540,4540,0
20230713,183100,440608270,4540,4540,4540,4540,0
20230713,183000,440608270,4540,4540,4540,4540,0
20230713,182900,440608270,4540,4540,4540,4540,0
20230713,182800,440608270,4540,4540,4540,4540,0
20230713,182700,440608270,4540,4540,4540,4540,0
20230713,182600,440608270,4540,4540,4540,4540,0
20230713,182500,440608270,4540,4540,4540,4540,0
20230713,182400,440608270,4540,4540,4540,4540,0
20230713,182300,440608270,4540,4540,4540,4540,0
20230713,182200,440608270,4540,4540,4540,4540,0
20230713,182100,440608270,4540,4540,4540,4540,0
20230713,182000,440608270,4540,4540,4540,4540,0
20230713,181900,440608270,4540,4540,4540,4540,0
20230713,181800,440608270,4540,4540,4540,4540,0
20230713,181700,440608270,4540,4540,4540,4540,0
20230713,181600,440608270,4540,4540,4540,4540,0
20230713,181500,440608270,4540,4540,4540,4540,0
20230713,181400,440608270,4540,4540,4540,4540,0
20230713,181300,440608270,4540,4540,4540,4540,0
20230713,181200,440608270,4540,4540,4540,4540,0
20230713,181100,440608270,4540,4540,4540,4540,0
20230713,181000,440608270,4540,4540,4540,4540,0
20230713,180900,440608270,4540,4540,4540,4540,0
20230713,180800,440608270,4540,4540,4540,4540,0
20230713,180700,440608270,4540,4540,4540,4540,0
20230713,180600,440608270,4540,4540,4540,4540,0
20230713,180500,440608270,4540,4540,4540,4540,0
20230713,180400,440608270,4540,4540,4540,4540,5237
20230713,180300,440608270,4540,4540,4540,4540,0
20230713,180200,440608270,4540,4540,4540,4540,0
20230713,180100,440608270,4540,4540,4540,4540,0
20230713,180000,440608270,4540,4540,4540,4540,0
20230713,175900,440608270,4540,4540,4540,4540,0
20230713,175800,440608270,4540,4540,4540,4540,0
20230713,175700,440608270,4540,4540,4540,4540,0
20230713,175600,440608270,4540,4540,4540,4540,0
20230713,175500,440608270,4540,4540,4540,4540,0
20230713,175400,440608270,4540,4540,4540,4540,0
20230713,175300,440608270,4540,4540,4540,4540,0
20230713,175200,440608270,4540,4540,4540,4540,0
20230713,175100,440608270,4540,4540,4540,4540,0
20230713,175000,440608270,4540,4540,4540,4540,0
20230713,174900,440608270,4540,4540,4540,4540,0
20230713,174800,440608270,4540,4540,4540,4540,0
20230713,174700,440608270,4540,4540,4540,4540,0
20230713,174600,440608270,4540,4540,4540,4540,0
20230713,174500,440608270,4540,4540,4540,4540,0
20230713,174400,440608270,4540,4540,4540,4540,0
20230713,174300,440608270,4540,4540,4540,4540,0
20230713,174200,440608270,4540,4540,4540,4540,0
20230713,174100,440608270,4540,4540,4540,4540,0
20230713,174000,440608270,4540,4540,4540,4540,0
20230713,173900,440608270,4540,4540,4540,4540,0
20230713,173800,440608270,4540,4540,4540,4540,0
20230713,173700,440608270,4540,4540,4540,4540,0
20230713,173600,440608270,4540,4540,4540,4540,0
20230713,173500,440608270,4540,4540,4540,4540,0
20230713,173400,440608270,4540,4540,4540,4540,5237
20230713,173300,440608270,4540,4540,4540,4540,0
20230713,173200,440608270,4540,4540,4540,4540,0
20230713,173100,440608270,4540,4540,4540,4540,0
20230713,173000,440608270,4540,4540,4540,4540,0
20230713,172900,440608270,4540,4540,4540,4540,0
20230713,172800,440608270,4540,4540,4540,4540,0
20230713,172700,440608270,4540,4540,4540,4540,0
20230713,172600,440608270,4540,4540,4540,4540,0
20230713,172500,440608270,4540,4540,4540,4540,0
20230713,172400,440608270,4540,4540,4540,4540,0
20230713,172300,440608270,4540,4540,4540,4540,0
20230713,172200,440608270,4540,4540,4540,4540,0
20230713,172100,440608270,4540,4540,4540,4540,0
20230713,172000,440608270,4540,4540,4540,4540,0
20230713,171900,440608270,4540,4540,4540,4540,0
20230713,171800,440608270,4540,4540,4540,4540,0
20230713,171700,440608270,4540,4540,4540,4540,0
20230713,171600,440608270,4540,4540,4540,4540,0
20230713,171500,440608270,4540,4540,4540,4540,0
20230713,171400,440608270,4540,4540,4540,4540,0
20230713,171300,440608270,4540,4540,4540,4540,0
20230713,171200,440608270,4540,4540,4540,4540,0
20230713,171100,440608270,4540,4540,4540,4540,0
20230713,171000,440608270,4540,4540,4540,4540,0
20230713,170900,440608270,4540,4540,4540,4540,0
20230713,170800,440608270,4540,4540,4540,4540,0
20230713,170700,440608270,4540,4540,4540,4540,0
20230713,170600,440608270,4540,4540,4540,4540,0
20230713,170500,440608270,4540,4540,4540,4540,0
20230713,170400,440608270,4540,4540,4540,4540,5237
20230713,170300,440608270,4540,4540,4540,4540,0
20230713,170200,440608270,4540,4540,4540,4540,0
20230713,170100,440608270,4540,4540,4540,4540,0
20230713,170000,440608270,4540,4540,4540,4540,0
20230713,165900,440608270,4540,4540,4540,4540,0
20230713,165800,440608270,4540,4540,4540,4540,0
20230713,165700,440608270,4540,4540,4540,4540,0
20230713,165600,440608270,4540,4540,4540,4540,0
20230713,165500,440608270,4540,4540,4540,4540,0
20230713,165400,440608270,4540,4540,4540,4540,0
20230713,165300,440608270,4540,4540,4540,4540,0
20230713,165200,440608270,4540,4540,4540,4540,0
20230713,165100,440608270,4540,4540,4540,4540,0
20230713,165000,440608270,4540,4540,4540,4540,0
20230713,164900,440608270,4540,4540,4540,4540,0
20230713,164800,440608270,4540,4540,4540,4540,0
20230713,164700,440608270,4540,4540,4540,4540,0
20230713,164600,440608270,4540,4540,4540,4540,0
20230713,164500,440608270,4540,4540,4540,4540,0
20230713,164400,440608270,4540,4540,4540,4540,0
20230713,164300,440608270,4540,4540,4540,4540,0
20230713,164200,440608270,4540,4540,4540,4540,0
20230713,164100,440608270,4540,4540,4540,4540,0
20230713,164000,440608270,4540,4540,4540,4540,0
20230713,163900,440608270,4540,4540,4540,4540,0
20230713,163800,440608270,4540,4540,4540,4540,0
20230713,163700,440608270,4540,4540,4540,4540,0
20230713,163600,440608270,4540,4540,4540,4540,0
20230713,163500,440608270,4540,4540,4540,4540,0
20230713,163400,440608270,4540,4540,4540,4540,5237
20230713,163300,440608270,4540,4540,4540,4540,0
20230713,163200,440608270,4540,4540,4540,4540,0
20230713,163100,440608270,4540,4540,4540,4540,0
20230713,163000,440608270,4540,4540,4540,4540,0
20230713,162900,440608270,4540,4540,4540,4540,0
20230713,162800,440608270,4540,4540,4540,4540,0
20230713,162700,440608270,4540,4540,4540,4540,0
20230713,162600,440608270,4540,4540,4540,4540,0
20230713,162500,440608270,4540,4540,4540,4540,0
20230713,162400,440608270,4540,4540,4540,4540,0
20230713,162300,440608270,4540,4540,4540,4540,0
20230713,162200,440608270,4540,4540,4540,4540,0
20230713,162100,440608270,4540,4540,4540,4540,0
20230713,162000,440608270,4540,4540,4540,4540,0
20230713,161900,440608270,4540,4540,4540,4540,0
20230713,161800,440608270,4540,4540,4540,4540,0
20230713,161700,440608270,4540,4540,4540,4540,0
20230713,161600,440608270,4540,4540,4540,4540,0
20230713,161500,440608270,4540,4540,4540,4540,0
20230713,161400,440608270,4540,4540,4540,4540,0
20230713,161300,440608270,4540,4540,4540,4540,0
20230713,161200,440608270,4540,4540,4540,4540,0
20230713,161100,440608270,4540,4540,4540,4540,0
20230713,161000,440608270,4540,4540,4540,4540,0
20230713,160900,440608270,4540,4540,4540,4540,0
20230713,160800,440608270,4540,4540,4540,4540,0
20230713,160700,440608270,4540,4540,4540,4540,0
20230713,160600,440608270,4540,4540,4540,4540,0
20230713,160500,440608270,4540,4540,4540,4540,0
20230713,160400,440608270,4540,4540,4540,4540,5237
20230713,160300,440608270,4540,4540,4540,4540,0
20230713,160200,440608270,4540,4540,4540,4540,0
20230713,160100,440608270,4540,4540,4540,4540,0
20230713,160000,440608270,4540,4540,4540,4540,0
20230713,155900,440608270,4540,4540,4540,4540,0
20230713,155800,440608270,4540,4540,4540,4540,0
20230713,155700,440608270,4540,4540,4540,4540,0
20230713,155600,440608270,4540,4540,4540,4540,0
20230713,155500,440608270,4540,4540,4540,4540,0
20230713,155400,440608270,4540,4540,4540,4540,0
20230713,155300,440608270,4540,4540,4540,4540,0
20230713,155200,440608270,4540,4540,4540,4540,0
20230713,155100,440608270,4540,4540,4540,4540,0
20230713,155000,440608270,4540,4540,4540,4540,0
20230713,154900,440608270,4540,4540,4540,4540,0
20230713,154800,440608270,4540,4540,4540,4540,0
20230713,154700,440608270,4540,4540,4540,4540,0
20230713,154600,440608270,4540,4540,4540,4540,0
20230713,154500,440608270,4540,4540,4540,4540,0
20230713,154400,440608270,4540,4540,4540,4540,0
20230713,154300,440608270,4540,4540,4540,4540,0
20230713,154200,440608270,4540,4540,4540,4540,0
20230713,154100,440608270,4540,4540,4540,4540,0
20230713,154000,440608270,4540,4540,4540,4540,0
20230713,153900,440608270,4540,4540,4540,4540,0
20230713,153800,440608270,4540,4540,4540,4540,0
20230713,153700,440608270,4540,4540,4540,4540,0
20230713,153600,440608270,4540,4540,4540,4540,0
20230713,153500,440608270,4540,4540,4540,4540,0
20230713,153400,440608270,4540,4540,4540,4540,5237
20230713,153300,440608270,4540,4540,4540,4540,0
20230713,153200,440608270,4540,4540,4540,4540,0
20230713,153100,440608270,4540,4540,4540,4540,0
20230713,153000,440608270,4540,4540,4540,4540,5237
20230713,152900,416832290,4555,4555,4555,4555,0
20230713,152800,416832290,4555,4555,4555,4555,0
20230713,152700,416832290,4555,4555,4555,4555,0
20230713,152600,416832290,4555,4555,4555,4555,0
20230713,152500,416832290,4555,4555,4555,4555,0
20230713,152400,416832290,4555,4555,4555,4555,0
20230713,152300,416832290,4555,4555,4555,4555,0
20230713,152200,416832290,4555,4555,4555,4555,0
20230713,152100,416832290,4555,4555,4555,4555,0
20230713,152000,416832290,4555,4555,4555,4555,0
20230713,151900,416832290,4555,4555,4555,4555,0
20230713,151800,416832290,4555,4555,4555,4555,3
20230713,151700,416818625,4555,4555,4555,4555,0
20230713,151600,416818625,4555,4555,4555,4555,0
20230713,151500,416818625,4555,4555,4555,4555,16
20230713,151400,416745745,4555,4555,4555,4555,0
20230713,151300,416745745,4555,4555,4555,4555,1
20230713,151200,416741190,4550,4550,4550,4550,510
20230713,151100,414420690,4550,4545,4550,4545,3519
20230713,151000,398422785,4545,4550,4550,4545,1553
20230713,150900,391360205,4555,4550,4555,4550,433
20230713,150800,389390040,4555,4555,4555,4550,3
20230713,150700,389376380,4550,4550,4555,4550,120
20230713,150600,388830355,4550,4555,4555,4550,55
20230713,150500,388579905,4555,4550,4555,4550,16
20230713,150400,388507100,4550,4550,4550,4550,741
20230713,150300,385135550,4550,4550,4550,4550,1833
20230713,150200,376795400,4550,4550,4550,4550,281
20230713,150100,375516850,4555,4555,4555,4555,101
20230713,150000,375056795,4555,4550,4555,4550,4
20230713,145900,375038585,4555,4555,4555,4555,1
20230713,145800,375034030,4555,4555,4555,4555,0
20230713,145700,375034030,4555,4555,4555,4555,0
20230713,145600,375034030,4555,4555,4555,4555,0
20230713,145500,375034030,4555,4555,4555,4555,0
20230713,145400,375034030,4555,4550,4555,4550,12
20230713,145300,374979425,4560,4560,4560,4560,0
20230713,145200,374979425,4560,4560,4560,4560,0
20230713,145100,374979425,4560,4560,4560,4560,0
20230713,145000,374979425,4560,4560,4560,4560,0
20230713,144900,374979425,4560,4560,4560,4560,1
20230713,144800,374974865,4550,4550,4550,4550,0
20230713,144700,374974865,4550,4555,4555,4550,2000
20230713,144600,365874785,4560,4560,4560,4560,20
20230713,144500,365783585,4550,4555,4555,4550,205
20230713,144400,364849815,4560,4555,4560,4555,258
20230713,144300,363674620,4555,4555,4555,4555,0
20230713,144200,363674620,4555,4565,4565,4555,290
20230713,144100,362353570,4565,4560,4565,4560,1001
20230713,144000,357789000,4570,4570,4570,4570,0
20230713,143900,357789000,4570,4570,4570,4570,0
20230713,143800,357789000,4570,4570,4570,4570,0
20230713,143700,357789000,4570,4570,4570,4570,0
20230713,143600,357789000,4570,4570,4570,4570,21
20230713,143500,357693030,4570,4560,4570,4560,1192
20230713,143400,352249395,4560,4555,4560,4555,3393
20230713,143300,336794275,4550,4550,4550,4550,2606
20230713,143200,324936975,4550,4550,4550,4545,102
20230713,143100,324473375,4545,4545,4545,4545,290
20230713,143000,323155325,4545,4545,4545,4545,75
20230713,142900,322814450,4545,4550,4550,4545,363
20230713,142800,321164610,4545,4545,4545,4545,0
20230713,142700,321164610,4545,4545,4545,4545,30
20230713,142600,321028260,4545,4545,4545,4545,0
20230713,142500,321028260,4545,4545,4545,4545,20
20230713,142400,320937360,4545,4545,4545,4545,200
20230713,142300,320028360,4545,4550,4550,4545,946
20230713,142200,315728690,4550,4550,4550,4550,13
20230713,142100,315669540,4545,4545,4545,4545,0
20230713,142000,315669540,4545,4545,4545,4545,14
20230713,141900,315605910,4550,4550,4550,4550,10
20230713,141800,315560410,4550,4550,4550,4550,51
20230713,141700,315328360,4550,4550,4550,4550,0
20230713,141600,315328360,4550,4550,4550,4550,0
20230713,141500,315328360,4550,4545,4550,4540,293
20230713,141400,313997955,4550,4550,4550,4550,1
20230713,141300,313993405,4550,4550,4550,4550,0
20230713,141200,313993405,4550,4550,4550,4550,0
20230713,141100,313993405,4550,4545,4550,4545,23
20230713,141000,313888760,4540,4540,4540,4540,30
20230713,140900,313752560,4545,4545,4545,4545,300
20230713,140800,312389060,4545,4545,4545,4545,0
20230713,140700,312389060,4545,4545,4545,4545,0
20230713,140600,312389060,4545,4545,4545,4545,100
20230713,140500,311934560,4545,4545,4545,4545,80
20230713,140400,311570960,4550,4550,4550,4550,41
20230713,140300,311384410,4550,4550,4550,4550,3
20230713,140200,311370760,4545,4545,4545,4545,200
20230713,140100,310461760,4545,4545,4545,4545,128
20230713,140000,309880000,4545,4540,4545,4540,441
20230713,135900,307877310,4550,4550,4550,4540,1156
20230713,135800,302623715,4555,4550,4555,4550,28
20230713,135700,302496245,4555,4555,4555,4555,4
20230713,135600,302478025,4555,4555,4555,4555,88
20230713,135500,302077185,4555,4550,4555,4550,16
20230713,135400,302004380,4550,4550,4550,4550,5
20230713,135300,301981630,4550,4550,4550,4550,1
20230713,135200,301977080,4555,4555,4555,4555,5
20230713,135100,301954305,4555,4550,4555,4545,202
20230713,135000,301036200,4545,4545,4545,4545,0
20230713,134900,301036200,4545,4555,4560,4545,4280
20230713,134800,281574075,4560,4560,4560,4560,0
20230713,134700,281574075,4560,4560,4560,4560,0
20230713,134600,281574075,4560,4555,4560,4555,142
20230713,134500,280927215,4555,4555,4555,4555,182
20230713,134400,280098205,4555,4560,4560,4555,102
20230713,134300,279633585,4560,4560,4560,4560,2
20230713,134200,279624465,4550,4550,4550,4550,0
20230713,134100,279624465,4550,4550,4550,4550,4125
20230713,134000,260855715,4550,4550,4550,4550,0
20230713,133900,260855715,4550,4555,4555,4550,1322
20230713,133800,254840015,4560,4560,4560,4560,1
20230713,133700,254835455,4560,4560,4560,4560,0
20230713,133600,254835455,4560,4560,4560,4560,258
20230713,133500,253658975,4560,4560,4560,4560,1
20230713,133400,253654415,4555,4555,4555,4555,250
20230713,133300,252515665,4555,4555,4555,4555,153
20230713,133200,251818750,4560,4560,4560,4560,0
20230713,133100,251818750,4560,4560,4560,4560,30
20230713,133000,251681950,4560,4560,4560,4560,10
20230713,132900,251636350,4560,4550,4560,4550,27
20230713,132800,251513480,4550,4550,4550,4550,50
20230713,132700,251285980,4555,4555,4555,4555,27
20230713,132600,251162995,4555,4555,4555,4555,40
20230713,132500,250980795,4555,4555,4555,4555,289
20230713,132400,249664400,4555,4555,4555,4555,0
20230713,132300,249664400,4555,4555,4555,4555,0
20230713,132200,249664400,4555,4555,4555,4555,0
20230713,132100,249664400,4555,4555,4555,4555,470
20230713,132000,247523550,4555,4555,4555,4555,436
20230713,131900,245537570,4560,4560,4560,4560,109
20230713,131800,245040530,4560,4560,4560,4560,0
20230713,131700,245040530,4560,4560,4560,4560,0
20230713,131600,245040530,4560,4560,4560,4560,0
20230713,131500,245040530,4560,4560,4560,4560,50
20230713,131400,244812530,4560,4560,4560,4560,0
20230713,131300,244812530,4560,4560,4560,4560,1
20230713,131200,244807970,4555,4555,4555,4555,454
20230713,131100,242740000,4555,4555,4555,4555,0
20230713,131000,242740000,4555,4555,4555,4555,0
20230713,130900,242740000,4555,4555,4555,4555,11
20230713,130800,242689895,4550,4555,4555,4550,828
20230713,130700,238922145,4560,4560,4560,4560,214
20230713,130600,237946305,4560,4560,4560,4560,34
20230713,130500,237791265,4565,4565,4565,4565,0
20230713,130400,237791265,4565,4565,4565,4565,0
20230713,130300,237791265,4565,4565,4565,4565,0
20230713,130200,237791265,4565,4565,4565,4565,0
20230713,130100,237791265,4565,4565,4565,4565,0
20230713,130000,237791265,4565,4565,4565,4565,0
20230713,125900,237791265,4565,4565,4565,4565,1
20230713,125800,237786700,4555,4555,4555,4555,151
20230713,125700,237098895,4570,4570,4570,4570,8
20230713,125600,237062335,4550,4570,4570,4550,211
20230713,125500,236101135,4570,4570,4570,4570,1
20230713,125400,236096565,4570,4570,4570,4570,0
20230713,125300,236096565,4570,4570,4570,4570,1
20230713,125200,236091995,4570,4570,4570,4570,100
20230713,125100,235634995,4570,4570,4570,4570,20
20230713,125000,235543595,4570,4570,4570,4570,0
20230713,124900,235543595,4570,4570,4570,4570,0
20230713,124800,235543595,4570,4570,4570,4570,0
20230713,124700,235543595,4570,4570,4570,4570,0
20230713,124600,235543595,4570,4570,4570,4570,0
20230713,124500,235543595,4570,4570,4570,4570,0
20230713,124400,235543595,4570,4570,4570,4570,1
20230713,124300,235539025,4550,4550,4550,4550,0
20230713,124200,235539025,4550,4570,4570,4550,220
20230713,124100,234537625,4570,4570,4570,4570,0
20230713,124000,234537625,4570,4570,4570,4570,1
20230713,123900,234533055,4550,4550,4550,4550,630
20230713,123800,231666555,4570,4570,4570,4570,0
20230713,123700,231666555,4570,4570,4570,4570,5
20230713,123600,231643705,4570,4570,4570,4570,0
20230713,123500,231643705,4570,4570,4570,4570,2
20230713,123400,231634565,4575,4570,4575,4570,5
20230713,123300,231611710,4545,4560,4560,4545,1311
20230713,123200,225653170,4545,4560,4560,4545,2919
20230713,123100,212367455,4560,4560,4560,4560,500
20230713,123000,210087455,4575,4575,4575,4575,1
20230713,122900,210082880,4560,4570,4570,4560,40
20230713,122800,209900465,4560,4570,4570,4560,115
20230713,122700,209375550,4575,4575,4575,4575,46
20230713,122600,209165100,4580,4575,4580,4560,855
20230713,122500,205265020,4580,4580,4580,4580,11
20230713,122400,205214640,4580,4580,4580,4580,2
20230713,122300,205205480,4580,4580,4580,4580,66
20230713,122200,204903200,4575,4575,4575,4575,1
20230713,122100,204898625,4565,4575,4575,4565,38
20230713,122000,204725090,4580,4580,4580,4580,0
20230713,121900,204725090,4580,4580,4580,4580,0
20230713,121800,204725090,4580,4580,4580,4580,0
20230713,121700,204725090,4580,4580,4580,4580,0
20230713,121600,204725090,4580,4580,4580,4580,0
20230713,121500,204725090,4580,4580,4580,4580,100
20230713,121400,204267090,4580,4580,4580,4580,300
20230713,121300,202893090,4580,4580,4580,4580,0
20230713,121200,202893090,4580,4580,4580,4580,0
20230713,121100,202893090,4580,4580,4580,4580,0
20230713,121000,202893090,4580,4580,4580,4580,0
20230713,120900,202893090,4580,4580,4580,4580,4
20230713,120800,202874770,4585,4585,4585,4585,0
20230713,120700,202874770,4585,4585,4585,4585,0
20230713,120600,202874770,4585,4585,4585,4585,0
20230713,120500,202874770,4585,4585,4585,4585,0
20230713,120400,202874770,4585,4585,4585,4585,218
20230713,120300,201875240,4585,4585,4585,4585,4
20230713,120200,201856900,4580,4580,4580,4580,1
20230713,120100,201852320,4580,4580,4580,4580,1
20230713,120000,201847740,4580,4580,4580,4580,0
20230713,115900,201847740,4580,4580,4580,4580,1
20230713,115800,201843160,4585,4585,4585,4585,0
20230713,115700,201843160,4585,4585,4585,4585,0
20230713,115600,201843160,4585,4585,4585,4585,4
20230713,115500,201824820,4585,4585,4585,4585,8
20230713,115400,201788140,4565,4570,4570,4565,43
20230713,115300,201591805,4565,4565,4565,4565,0
20230713,115200,201591805,4565,4565,4565,4565,151
20230713,115100,200902490,4585,4585,4585,4585,1
20230713,115000,200897905,4585,4585,4585,4585,0
20230713,114900,200897905,4585,4585,4585,4585,0
20230713,114800,200897905,4585,4585,4585,4585,0
20230713,114700,200897905,4585,4585,4585,4585,1
20230713,114600,200893320,4570,4570,4570,4570,0
20230713,114500,200893320,4570,4570,4570,4570,66
20230713,114400,200591700,4595,4595,4595,4595,0
20230713,114300,200591700,4595,4570,4595,4570,1291
20230713,114200,194691805,4575,4575,4575,4575,1100
20230713,114100,189659305,4580,4580,4580,4580,0
20230713,114000,189659305,4580,4580,4580,4580,1371
20230713,113900,183380125,4580,4580,4580,4580,0
20230713,113800,183380125,4580,4585,4585,4580,824
20230713,113700,179605205,4600,4600,4600,4600,0
20230713,113600,179605205,4600,4600,4600,4600,0
20230713,113500,179605205,4600,4600,4600,4600,0
20230713,113400,179605205,4600,4600,4600,4600,1
20230713,113300,179600605,4600,4600,4600,4600,1
20230713,113200,179596005,4585,4585,4585,4585,0
20230713,113100,179596005,4585,4585,4585,4585,0
20230713,113000,179596005,4585,4590,4590,4585,68
20230713,112900,179284220,4590,4590,4590,4590,204
20230713,112800,178347860,4590,4600,4600,4590,110
20230713,112700,177842950,4590,4590,4590,4590,0
20230713,112600,177842950,4590,4590,4590,4585,203
20230713,112500,176911640,4600,4600,4600,4600,1
20230713,112400,176907040,4600,4600,4600,4600,1
20230713,112300,176902440,4600,4600,4600,4600,0
20230713,112200,176902440,4600,4600,4600,4600,0
20230713,112100,176902440,4600,4600,4600,4600,100
20230713,112000,176442440,4600,4600,4600,4600,1
20230713,111900,176437840,4600,4600,4600,4600,0
20230713,111800,176437840,4600,4600,4600,4600,0
20230713,111700,176437840,4600,4600,4600,4600,0
20230713,111600,176437840,4600,4600,4600,4600,0
20230713,111500,176437840,4600,4600,4600,4600,2
20230713,111400,176428640,4600,4600,4600,4600,1
20230713,111300,176424040,4575,4575,4575,4575,0
20230713,111200,176424040,4575,4575,4575,4575,0
20230713,111100,176424040,4575,4595,4595,4575,1350
20230713,111000,170238370,4600,4600,4600,4600,26
20230713,110900,170118770,4605,4605,4605,4605,1
20230713,110800,170114165,4600,4600,4600,4600,579
20230713,110700,167450765,4600,4600,4600,4600,0
20230713,110600,167450765,4600,4600,4600,4600,0
20230713,110500,167450765,4600,4600,4600,4600,65
20230713,110400,167151765,4600,4600,4600,4600,0
20230713,110300,167151765,4600,4600,4600,4600,0
20230713,110200,167151765,4600,4600,4600,4600,13
20230713,110100,167091965,4600,4600,4600,4600,0
20230713,110000,167091965,4600,4600,4600,4600,84
20230713,105900,166705565,4600,4600,4600,4600,0
20230713,105800,166705565,4600,4600,4600,4600,16
20230713,105700,166631965,4600,4595,4600,4595,61
20230713,105600,166351665,4595,4600,4600,4590,1100
20230713,105500,161294210,4605,4605,4605,4605,1
20230713,105400,161289605,4605,4605,4605,4605,254
20230713,105300,160119935,4610,4610,4610,4610,0
20230713,105200,160119935,4610,4610,4610,4610,0
20230713,105100,160119935,4610,4615,4615,4610,89
20230713,105000,159709640,4615,4615,4615,4615,0
20230713,104900,159709640,4615,4615,4615,4615,0
20230713,104800,159709640,4615,4615,4615,4615,0
20230713,104700,159709640,4615,4610,4615,4610,115
20230713,104600,159179460,4615,4615,4615,4615,0
20230713,104500,159179460,4615,4615,4615,4615,0
20230713,104400,159179460,4615,4615,4615,4615,11
20230713,104300,159128695,4615,4615,4615,4615,0
20230713,104200,159128695,4615,4615,4615,4615,1
20230713,104100,159124080,4615,4615,4615,4610,622
20230713,104000,156256550,4615,4615,4615,4615,182
20230713,103900,155416620,4610,4605,4610,4605,638
20230713,103800,152476190,4605,4605,4605,4605,100
20230713,103700,152015690,4605,4600,4605,4600,2705
20230713,103600,139565105,4605,4605,4605,4605,0
20230713,103500,139565105,4605,4605,4605,4605,0
20230713,103400,139565105,4605,4605,4605,4605,0
20230713,103300,139565105,4605,4605,4605,4605,0
20230713,103200,139565105,4605,4605,4605,4605,0
20230713,103100,139565105,4605,4605,4605,4605,0
20230713,103000,139565105,4605,4605,4605,4605,0
20230713,102900,139565105,4605,4605,4605,4605,0
20230713,102800,139565105,4605,4590,4605,4590,2
20230713,102700,139555910,4590,4590,4590,4590,0
20230713,102600,139555910,4590,4590,4590,4590,200
20230713,102500,138637910,4590,4590,4590,4590,24
20230713,102400,138527750,4605,4605,4605,4605,0
20230713,102300,138527750,4605,4600,4605,4600,87
20230713,102200,138127185,4600,4600,4600,4600,17
20230713,102100,138048985,4605,4605,4605,4605,0
20230713,102000,138048985,4605,4595,4605,4595,972
20230713,101900,133577570,4590,4590,4590,4590,500
20230713,101800,131282570,4600,4600,4600,4600,0
20230713,101700,131282570,4600,4600,4600,4600,0
20230713,101600,131282570,4600,4600,4600,4600,0
20230713,101500,131282570,4600,4600,4600,4600,0
20230713,101400,131282570,4600,4600,4600,4600,0
20230713,101300,131282570,4600,4600,4600,4600,1
20230713,101200,131277970,4595,4595,4595,4595,0
20230713,101100,131277970,4595,4595,4595,4595,600
20230713,101000,128520970,4595,4595,4595,4595,0
20230713,100900,128520970,4595,4585,4595,4585,515
20230713,100800,126159485,4585,4585,4585,4585,0
20230713,100700,126159485,4585,4585,4585,4585,0
20230713,100600,126159485,4585,4590,4590,4585,28
20230713,100500,126030995,4590,4590,4590,4590,44
20230713,100400,125829035,4590,4590,4590,4590,1
20230713,100300,125824445,4605,4605,4605,4605,3
20230713,100200,125810630,4590,4590,4590,4590,50
20230713,100100,125581130,4590,4590,4590,4590,246
20230713,100000,124451990,4605,4600,4605,4600,1041
20230713,095900,119660890,4610,4605,4615,4605,1502
20230713,095800,112739160,4590,4590,4590,4590,0
20230713,095700,112739160,4590,4590,4590,4590,0
20230713,095600,112739160,4590,4600,4610,4590,1576
20230713,095500,105496780,4600,4610,4610,4600,1031
20230713,095400,100753880,4615,4615,4615,4615,0
20230713,095300,100753880,4615,4600,4615,4600,1051
20230713,095200,95909155,4600,4600,4600,4600,1
20230713,095100,95904555,4590,4590,4590,4590,0
20230713,095000,95904555,4590,4590,4590,4590,0
20230713,094900,95904555,4590,4590,4590,4590,0
20230713,094800,95904555,4590,4590,4590,4590,700
20230713,094700,92691555,4610,4610,4610,4610,58
20230713,094600,92424175,4615,4615,4615,4615,0
20230713,094500,92424175,4615,4615,4615,4615,0
20230713,094400,92424175,4615,4615,4615,4615,0
20230713,094300,92424175,4615,4615,4615,4615,0
20230713,094200,92424175,4615,4615,4615,4615,1
20230713,094100,92419560,4585,4585,4615,4585,1574
20230713,094000,85167345,4585,4585,4585,4585,0
20230713,093900,85167345,4585,4585,4585,4585,200
20230713,093800,84250345,4585,4585,4585,4585,0
20230713,093700,84250345,4585,4585,4585,4585,1422
20230713,093600,77730475,4580,4580,4580,4580,7
20230713,093500,77698415,4610,4610,4610,4610,0
20230713,093400,77698415,4610,4610,4610,4610,0
20230713,093300,77698415,4610,4610,4610,4610,1
20230713,093200,77693805,4610,4610,4610,4610,200
20230713,093100,76771805,4610,4610,4610,4610,3
20230713,093000,76757975,4580,4580,4580,4580,0
20230713,092900,76757975,4580,4600,4600,4580,430
20230713,092800,74784535,4600,4600,4600,4600,1
20230713,092700,74779935,4570,4605,4605,4570,1026
20230713,092600,70072885,4605,4610,4610,4605,1148
20230713,092500,64782055,4625,4625,4625,4625,0
20230713,092400,64782055,4625,4625,4625,4625,129
20230713,092300,64185430,4620,4610,4620,4610,1228
20230713,092200,58519815,4605,4605,4605,4605,150
20230713,092100,57829065,4600,4595,4600,4595,1621
20230713,092000,50380380,4590,4585,4590,4585,712
20230713,091900,47112350,4565,4565,4565,4565,2
20230713,091800,47103220,4565,4590,4590,4565,1150
20230713,091700,41824970,4600,4600,4600,4600,462
20230713,091600,39699770,4600,4590,4600,4590,437
20230713,091500,37691310,4590,4565,4590,4560,581
20230713,091400,35041015,4565,4565,4565,4565,727
20230713,091300,31722260,4565,4565,4565,4565,315
20230713,091200,30284285,4565,4590,4590,4565,473
20230713,091100,28124915,4590,4590,4590,4590,226
20230713,091000,27087575,4590,4590,4590,4590,213
20230713,090900,26109905,4590,4590,4590,4590,0
20230713,090800,26109905,4590,4590,4590,4590,1
20230713,090700,26105315,4585,4565,4585,4565,410
20230713,090600,24229345,4585,4580,4585,4580,204
20230713,090500,23294515,4580,4580,4580,4580,4
20230713,090400,23276195,4575,4575,4575,4570,301
20230713,090300,21899620,4585,4585,4585,4585,0
20230713,090200,21899620,4585,4570,4585,4560,153
20230713,090100,21201735,4620,4560,4620,4560,66
20230713,090000,20898260,4570,4550,4570,4550,4592