KissMeData/023410/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190100,431328280,3390,3390,3390,3390,8500
20230706,190000,431328280,3390,3390,3390,3390,0
20230706,185900,431328280,3390,3390,3390,3390,0
20230706,185800,431328280,3390,3390,3390,3390,0
20230706,185700,431328280,3390,3390,3390,3390,0
20230706,185600,431328280,3390,3390,3390,3390,0
20230706,185500,431328280,3390,3390,3390,3390,0
20230706,185400,431328280,3390,3390,3390,3390,0
20230706,185300,431328280,3390,3390,3390,3390,0
20230706,185200,431328280,3390,3390,3390,3390,0
20230706,185100,431328280,3390,3390,3390,3390,0
20230706,185000,431328280,3390,3390,3390,3390,0
20230706,184900,431328280,3390,3390,3390,3390,0
20230706,184800,431328280,3390,3390,3390,3390,0
20230706,184700,431328280,3390,3390,3390,3390,0
20230706,184600,431328280,3390,3390,3390,3390,0
20230706,184500,431328280,3390,3390,3390,3390,0
20230706,184400,431328280,3390,3390,3390,3390,0
20230706,184300,431328280,3390,3390,3390,3390,0
20230706,184200,431328280,3390,3390,3390,3390,0
20230706,184100,431328280,3390,3390,3390,3390,0
20230706,184000,431328280,3390,3390,3390,3390,0
20230706,183900,431328280,3390,3390,3390,3390,0
20230706,183800,431328280,3390,3390,3390,3390,0
20230706,183700,431328280,3390,3390,3390,3390,0
20230706,183600,431328280,3390,3390,3390,3390,0
20230706,183500,431328280,3390,3390,3390,3390,0
20230706,183400,431328280,3390,3390,3390,3390,0
20230706,183300,431328280,3390,3390,3390,3390,0
20230706,183200,431328280,3390,3390,3390,3390,0
20230706,183100,431328280,3390,3390,3390,3390,8500
20230706,183000,431328280,3390,3390,3390,3390,0
20230706,182900,431328280,3390,3390,3390,3390,0
20230706,182800,431328280,3390,3390,3390,3390,0
20230706,182700,431328280,3390,3390,3390,3390,0
20230706,182600,431328280,3390,3390,3390,3390,0
20230706,182500,431328280,3390,3390,3390,3390,0
20230706,182400,431328280,3390,3390,3390,3390,0
20230706,182300,431328280,3390,3390,3390,3390,0
20230706,182200,431328280,3390,3390,3390,3390,0
20230706,182100,431328280,3390,3390,3390,3390,0
20230706,182000,431328280,3390,3390,3390,3390,0
20230706,181900,431328280,3390,3390,3390,3390,0
20230706,181800,431328280,3390,3390,3390,3390,0
20230706,181700,431328280,3390,3390,3390,3390,0
20230706,181600,431328280,3390,3390,3390,3390,0
20230706,181500,431328280,3390,3390,3390,3390,0
20230706,181400,431328280,3390,3390,3390,3390,0
20230706,181300,431328280,3390,3390,3390,3390,0
20230706,181200,431328280,3390,3390,3390,3390,0
20230706,181100,431328280,3390,3390,3390,3390,0
20230706,181000,431328280,3390,3390,3390,3390,0
20230706,180900,431328280,3390,3390,3390,3390,0
20230706,180800,431328280,3390,3390,3390,3390,0
20230706,180700,431328280,3390,3390,3390,3390,0
20230706,180600,431328280,3390,3390,3390,3390,0
20230706,180500,431328280,3390,3390,3390,3390,0
20230706,180400,431328280,3390,3390,3390,3390,0
20230706,180300,431328280,3390,3390,3390,3390,0
20230706,180200,431328280,3390,3390,3390,3390,0
20230706,180100,431328280,3390,3390,3390,3390,8500
20230706,180000,431328280,3390,3390,3390,3390,0
20230706,175900,431328280,3390,3390,3390,3390,0
20230706,175800,431328280,3390,3390,3390,3390,0
20230706,175700,431328280,3390,3390,3390,3390,0
20230706,175600,431328280,3390,3390,3390,3390,0
20230706,175500,431328280,3390,3390,3390,3390,0
20230706,175400,431328280,3390,3390,3390,3390,0
20230706,175300,431328280,3390,3390,3390,3390,0
20230706,175200,431328280,3390,3390,3390,3390,0
20230706,175100,431328280,3390,3390,3390,3390,0
20230706,175000,431328280,3390,3390,3390,3390,0
20230706,174900,431328280,3390,3390,3390,3390,0
20230706,174800,431328280,3390,3390,3390,3390,0
20230706,174700,431328280,3390,3390,3390,3390,0
20230706,174600,431328280,3390,3390,3390,3390,0
20230706,174500,431328280,3390,3390,3390,3390,0
20230706,174400,431328280,3390,3390,3390,3390,0
20230706,174300,431328280,3390,3390,3390,3390,0
20230706,174200,431328280,3390,3390,3390,3390,0
20230706,174100,431328280,3390,3390,3390,3390,0
20230706,174000,431328280,3390,3390,3390,3390,0
20230706,173900,431328280,3390,3390,3390,3390,0
20230706,173800,431328280,3390,3390,3390,3390,0
20230706,173700,431328280,3390,3390,3390,3390,0
20230706,173600,431328280,3390,3390,3390,3390,0
20230706,173500,431328280,3390,3390,3390,3390,0
20230706,173400,431328280,3390,3390,3390,3390,0
20230706,173300,431328280,3390,3390,3390,3390,0
20230706,173200,431328280,3390,3390,3390,3390,0
20230706,173100,431328280,3390,3390,3390,3390,8500
20230706,173000,431328280,3390,3390,3390,3390,0
20230706,172900,431328280,3390,3390,3390,3390,0
20230706,172800,431328280,3390,3390,3390,3390,0
20230706,172700,431328280,3390,3390,3390,3390,0
20230706,172600,431328280,3390,3390,3390,3390,0
20230706,172500,431328280,3390,3390,3390,3390,0
20230706,172400,431328280,3390,3390,3390,3390,0
20230706,172300,431328280,3390,3390,3390,3390,0
20230706,172200,431328280,3390,3390,3390,3390,0
20230706,172100,431328280,3390,3390,3390,3390,0
20230706,172000,431328280,3390,3390,3390,3390,0
20230706,171900,431328280,3390,3390,3390,3390,0
20230706,171800,431328280,3390,3390,3390,3390,0
20230706,171700,431328280,3390,3390,3390,3390,0
20230706,171600,431328280,3390,3390,3390,3390,0
20230706,171500,431328280,3390,3390,3390,3390,0
20230706,171400,431328280,3390,3390,3390,3390,0
20230706,171300,431328280,3390,3390,3390,3390,0
20230706,171200,431328280,3390,3390,3390,3390,0
20230706,171100,431328280,3390,3390,3390,3390,0
20230706,171000,431328280,3390,3390,3390,3390,0
20230706,170900,431328280,3390,3390,3390,3390,0
20230706,170800,431328280,3390,3390,3390,3390,0
20230706,170700,431328280,3390,3390,3390,3390,0
20230706,170600,431328280,3390,3390,3390,3390,0
20230706,170500,431328280,3390,3390,3390,3390,0
20230706,170400,431328280,3390,3390,3390,3390,0
20230706,170300,431328280,3390,3390,3390,3390,0
20230706,170200,431328280,3390,3390,3390,3390,0
20230706,170100,431328280,3390,3390,3390,3390,8500
20230706,170000,431328280,3390,3390,3390,3390,0
20230706,165900,431328280,3390,3390,3390,3390,0
20230706,165800,431328280,3390,3390,3390,3390,0
20230706,165700,431328280,3390,3390,3390,3390,0
20230706,165600,431328280,3390,3390,3390,3390,0
20230706,165500,431328280,3390,3390,3390,3390,0
20230706,165400,431328280,3390,3390,3390,3390,0
20230706,165300,431328280,3390,3390,3390,3390,0
20230706,165200,431328280,3390,3390,3390,3390,0
20230706,165100,431328280,3390,3390,3390,3390,0
20230706,165000,431328280,3390,3390,3390,3390,0
20230706,164900,431328280,3390,3390,3390,3390,0
20230706,164800,431328280,3390,3390,3390,3390,0
20230706,164700,431328280,3390,3390,3390,3390,0
20230706,164600,431328280,3390,3390,3390,3390,0
20230706,164500,431328280,3390,3390,3390,3390,0
20230706,164400,431328280,3390,3390,3390,3390,0
20230706,164300,431328280,3390,3390,3390,3390,0
20230706,164200,431328280,3390,3390,3390,3390,0
20230706,164100,431328280,3390,3390,3390,3390,0
20230706,164000,431328280,3390,3390,3390,3390,0
20230706,163900,431328280,3390,3390,3390,3390,0
20230706,163800,431328280,3390,3390,3390,3390,0
20230706,163700,431328280,3390,3390,3390,3390,0
20230706,163600,431328280,3390,3390,3390,3390,0
20230706,163500,431328280,3390,3390,3390,3390,0
20230706,163400,431328280,3390,3390,3390,3390,0
20230706,163300,431328280,3390,3390,3390,3390,0
20230706,163200,431328280,3390,3390,3390,3390,0
20230706,163100,431328280,3390,3390,3390,3390,8500
20230706,163000,431328280,3390,3390,3390,3390,0
20230706,162900,431328280,3390,3390,3390,3390,0
20230706,162800,431328280,3390,3390,3390,3390,0
20230706,162700,431328280,3390,3390,3390,3390,0
20230706,162600,431328280,3390,3390,3390,3390,0
20230706,162500,431328280,3390,3390,3390,3390,0
20230706,162400,431328280,3390,3390,3390,3390,0
20230706,162300,431328280,3390,3390,3390,3390,0
20230706,162200,431328280,3390,3390,3390,3390,0
20230706,162100,431328280,3390,3390,3390,3390,0
20230706,162000,431328280,3390,3390,3390,3390,0
20230706,161900,431328280,3390,3390,3390,3390,0
20230706,161800,431328280,3390,3390,3390,3390,0
20230706,161700,431328280,3390,3390,3390,3390,0
20230706,161600,431328280,3390,3390,3390,3390,0
20230706,161500,431328280,3390,3390,3390,3390,0
20230706,161400,431328280,3390,3390,3390,3390,0
20230706,161300,431328280,3390,3390,3390,3390,0
20230706,161200,431328280,3390,3390,3390,3390,0
20230706,161100,431328280,3390,3390,3390,3390,0
20230706,161000,431328280,3390,3390,3390,3390,0
20230706,160900,431328280,3390,3390,3390,3390,0
20230706,160800,431328280,3390,3390,3390,3390,0
20230706,160700,431328280,3390,3390,3390,3390,0
20230706,160600,431328280,3390,3390,3390,3390,0
20230706,160500,431328280,3390,3390,3390,3390,0
20230706,160400,431328280,3390,3390,3390,3390,0
20230706,160300,431328280,3390,3390,3390,3390,0
20230706,160200,431328280,3390,3390,3390,3390,0
20230706,160100,431328280,3390,3390,3390,3390,8500
20230706,160000,431328280,3390,3390,3390,3390,0
20230706,155900,431328280,3390,3390,3390,3390,0
20230706,155800,431328280,3390,3390,3390,3390,0
20230706,155700,431328280,3390,3390,3390,3390,0
20230706,155600,431328280,3390,3390,3390,3390,0
20230706,155500,431328280,3390,3390,3390,3390,0
20230706,155400,431328280,3390,3390,3390,3390,0
20230706,155300,431328280,3390,3390,3390,3390,0
20230706,155200,431328280,3390,3390,3390,3390,0
20230706,155100,431328280,3390,3390,3390,3390,0
20230706,155000,431328280,3390,3390,3390,3390,0
20230706,154900,431328280,3390,3390,3390,3390,0
20230706,154800,431328280,3390,3390,3390,3390,0
20230706,154700,431328280,3390,3390,3390,3390,0
20230706,154600,431328280,3390,3390,3390,3390,0
20230706,154500,431328280,3390,3390,3390,3390,0
20230706,154400,431328280,3390,3390,3390,3390,0
20230706,154300,431328280,3390,3390,3390,3390,0
20230706,154200,431328280,3390,3390,3390,3390,0
20230706,154100,431328280,3390,3390,3390,3390,0
20230706,154000,431328280,3390,3390,3390,3390,0
20230706,153900,431328280,3390,3390,3390,3390,0
20230706,153800,431328280,3390,3390,3390,3390,0
20230706,153700,431328280,3390,3390,3390,3390,0
20230706,153600,431328280,3390,3390,3390,3390,0
20230706,153500,431328280,3390,3390,3390,3390,0
20230706,153400,431328280,3390,3390,3390,3390,0
20230706,153300,431328280,3390,3390,3390,3390,0
20230706,153200,431328280,3390,3390,3390,3390,0
20230706,153100,431328280,3390,3390,3390,3390,8500
20230706,153000,431328280,3390,3390,3390,3390,8500
20230706,152900,402513280,3400,3400,3400,3400,0
20230706,152800,402513280,3400,3400,3400,3400,0
20230706,152700,402513280,3400,3400,3400,3400,0
20230706,152600,402513280,3400,3400,3400,3400,0
20230706,152500,402513280,3400,3400,3400,3400,0
20230706,152400,402513280,3400,3400,3400,3400,0
20230706,152300,402513280,3400,3400,3400,3400,0
20230706,152200,402513280,3400,3400,3400,3400,0
20230706,152100,402513280,3400,3400,3400,3400,0
20230706,152000,402513280,3400,3400,3400,3400,0
20230706,151900,402513280,3400,3400,3400,3395,890
20230706,151800,399491470,3395,3395,3400,3395,1412
20230706,151700,394696785,3400,3400,3400,3400,682
20230706,151600,392377985,3400,3400,3405,3400,532
20230706,151500,390569180,3395,3400,3400,3395,2492
20230706,151400,382096720,3400,3400,3400,3400,47
20230706,151300,381936920,3400,3400,3400,3400,3110
20230706,151200,371362920,3410,3410,3410,3410,0
20230706,151100,371362920,3410,3400,3410,3400,2068
20230706,151000,364331705,3400,3405,3405,3400,5803
20230706,150900,344587365,3405,3405,3405,3405,0
20230706,150800,344587365,3405,3405,3405,3405,0
20230706,150700,344587365,3405,3410,3410,3405,178
20230706,150600,343981175,3405,3405,3405,3405,0
20230706,150500,343981175,3405,3405,3405,3405,0
20230706,150400,343981175,3405,3405,3405,3405,0
20230706,150300,343981175,3405,3405,3405,3405,0
20230706,150200,343981175,3405,3405,3405,3405,4
20230706,150100,343967555,3410,3410,3410,3410,0
20230706,150000,343967555,3410,3410,3410,3410,1
20230706,145900,343964145,3405,3405,3405,3405,0
20230706,145800,343964145,3405,3405,3405,3405,28
20230706,145700,343868805,3400,3400,3400,3400,0
20230706,145600,343868805,3400,3400,3400,3400,0
20230706,145500,343868805,3400,3405,3405,3400,781
20230706,145400,341210600,3410,3410,3410,3410,0
20230706,145300,341210600,3410,3410,3410,3410,1
20230706,145200,341207190,3410,3410,3410,3410,31
20230706,145100,341101480,3410,3410,3410,3410,6
20230706,145000,341081020,3410,3410,3410,3410,0
20230706,144900,341081020,3410,3410,3410,3410,0
20230706,144800,341081020,3410,3410,3410,3410,0
20230706,144700,341081020,3410,3410,3410,3410,0
20230706,144600,341081020,3410,3410,3410,3410,0
20230706,144500,341081020,3410,3405,3410,3405,35
20230706,144400,340961755,3405,3405,3405,3405,0
20230706,144300,340961755,3405,3405,3405,3405,10
20230706,144200,340927705,3410,3410,3410,3410,0
20230706,144100,340927705,3410,3410,3410,3410,5
20230706,144000,340910655,3410,3410,3410,3410,5
20230706,143900,340893605,3405,3405,3405,3405,0
20230706,143800,340893605,3405,3405,3405,3405,400
20230706,143700,339531605,3405,3405,3405,3405,0
20230706,143600,339531605,3405,3405,3405,3405,0
20230706,143500,339531605,3405,3405,3405,3405,158
20230706,143400,338993615,3405,3405,3405,3405,2410
20230706,143300,330787565,3405,3405,3405,3405,0
20230706,143200,330787565,3405,3405,3405,3405,92
20230706,143100,330474305,3405,3405,3405,3405,0
20230706,143000,330474305,3405,3405,3405,3405,581
20230706,142900,328496000,3405,3405,3405,3405,0
20230706,142800,328496000,3405,3405,3405,3405,0
20230706,142700,328496000,3405,3405,3405,3405,0
20230706,142600,328496000,3405,3405,3405,3400,590
20230706,142500,326489990,3405,3405,3405,3405,12
20230706,142400,326449130,3405,3400,3405,3400,4570
20230706,142300,310901130,3400,3400,3400,3400,1
20230706,142200,310897730,3405,3405,3405,3405,14
20230706,142100,310850060,3405,3405,3405,3405,2
20230706,142000,310843250,3405,3410,3410,3400,2050
20230706,141900,303863195,3410,3410,3410,3410,1
20230706,141800,303859785,3410,3410,3410,3410,1
20230706,141700,303856375,3410,3410,3410,3410,9
20230706,141600,303825685,3410,3410,3410,3410,1
20230706,141500,303822275,3405,3410,3410,3405,7
20230706,141400,303798425,3410,3410,3410,3410,134
20230706,141300,303341485,3410,3410,3410,3410,271
20230706,141200,302417375,3410,3410,3410,3410,176
20230706,141100,301817215,3410,3410,3410,3410,500
20230706,141000,300112215,3415,3415,3415,3415,0
20230706,140900,300112215,3415,3415,3415,3415,0
20230706,140800,300112215,3415,3415,3415,3415,0
20230706,140700,300112215,3415,3415,3415,3415,0
20230706,140600,300112215,3415,3415,3415,3415,0
20230706,140500,300112215,3415,3415,3415,3415,0
20230706,140400,300112215,3415,3415,3415,3415,0
20230706,140300,300112215,3415,3415,3415,3415,0
20230706,140200,300112215,3415,3415,3415,3415,0
20230706,140100,300112215,3415,3410,3415,3405,6243
20230706,140000,278843685,3410,3410,3410,3410,0
20230706,135900,278843685,3410,3410,3410,3410,0
20230706,135800,278843685,3410,3410,3410,3410,0
20230706,135700,278843685,3410,3415,3415,3410,2325
20230706,135600,270913075,3415,3415,3415,3415,0
20230706,135500,270913075,3415,3415,3415,3415,0
20230706,135400,270913075,3415,3415,3415,3415,0
20230706,135300,270913075,3415,3415,3415,3415,139
20230706,135200,270438390,3415,3415,3415,3415,0
20230706,135100,270438390,3415,3415,3415,3415,0
20230706,135000,270438390,3415,3415,3415,3415,2774
20230706,134900,260965180,3415,3415,3415,3415,0
20230706,134800,260965180,3415,3415,3415,3415,0
20230706,134700,260965180,3415,3415,3415,3415,135
20230706,134600,260504155,3425,3425,3425,3425,0
20230706,134500,260504155,3425,3425,3425,3425,0
20230706,134400,260504155,3425,3425,3425,3425,0
20230706,134300,260504155,3425,3425,3425,3425,1
20230706,134200,260500730,3415,3415,3415,3415,0
20230706,134100,260500730,3415,3415,3415,3415,0
20230706,134000,260500730,3415,3415,3415,3415,0
20230706,133900,260500730,3415,3415,3415,3415,0
20230706,133800,260500730,3415,3415,3415,3415,0
20230706,133700,260500730,3415,3415,3415,3415,0
20230706,133600,260500730,3415,3415,3415,3415,0
20230706,133500,260500730,3415,3415,3415,3415,0
20230706,133400,260500730,3415,3415,3415,3415,3
20230706,133300,260490485,3415,3415,3415,3415,0
20230706,133200,260490485,3415,3415,3415,3415,20
20230706,133100,260422185,3425,3425,3425,3425,2
20230706,133000,260415335,3425,3425,3425,3425,0
20230706,132900,260415335,3425,3425,3425,3425,1
20230706,132800,260411910,3410,3415,3415,3410,1000
20230706,132700,257000955,3425,3425,3425,3425,1
20230706,132600,256997530,3420,3415,3420,3415,70
20230706,132500,256758230,3415,3415,3415,3415,1250
20230706,132400,252489480,3415,3415,3415,3415,30
20230706,132300,252387030,3410,3410,3410,3410,70
20230706,132200,252148330,3415,3415,3415,3415,1
20230706,132100,252144915,3415,3415,3415,3415,0
20230706,132000,252144915,3415,3415,3415,3415,0
20230706,131900,252144915,3415,3415,3415,3415,1
20230706,131800,252141500,3415,3415,3415,3415,1
20230706,131700,252138085,3410,3415,3415,3410,1000
20230706,131600,248728070,3415,3415,3415,3415,11
20230706,131500,248690505,3415,3415,3415,3415,289
20230706,131400,247703570,3420,3420,3420,3420,33
20230706,131300,247590710,3415,3420,3420,3415,45
20230706,131200,247436870,3415,3425,3425,3415,190
20230706,131100,246787910,3420,3420,3420,3420,39
20230706,131000,246654530,3420,3420,3420,3415,619
20230706,130900,244538135,3415,3410,3415,3410,509
20230706,130800,242801780,3410,3410,3410,3410,19
20230706,130700,242736990,3425,3410,3425,3410,6279
20230706,130600,221325570,3425,3425,3425,3415,9323
20230706,130500,189466870,3425,3430,3430,3425,373
20230706,130400,188189025,3430,3430,3430,3430,0
20230706,130300,188189025,3430,3430,3430,3430,0
20230706,130200,188189025,3430,3430,3430,3430,0
20230706,130100,188189025,3430,3430,3430,3430,0
20230706,130000,188189025,3430,3430,3430,3430,5
20230706,125900,188171875,3425,3430,3430,3425,1755
20230706,125800,182159085,3430,3430,3430,3430,0
20230706,125700,182159085,3430,3430,3430,3430,0
20230706,125600,182159085,3430,3430,3430,3430,20
20230706,125500,182090485,3435,3435,3435,3435,0
20230706,125400,182090485,3435,3435,3435,3435,0
20230706,125300,182090485,3435,3435,3435,3435,0
20230706,125200,182090485,3435,3435,3435,3435,1
20230706,125100,182087050,3440,3440,3440,3440,15
20230706,125000,182035450,3435,3435,3435,3435,3
20230706,124900,182025145,3435,3435,3435,3435,0
20230706,124800,182025145,3435,3435,3435,3435,0
20230706,124700,182025145,3435,3435,3435,3435,149
20230706,124600,181513330,3435,3435,3435,3435,0
20230706,124500,181513330,3435,3435,3435,3435,0
20230706,124400,181513330,3435,3435,3435,3435,20
20230706,124300,181444630,3440,3440,3440,3440,1
20230706,124200,181441190,3435,3435,3435,3435,47
20230706,124100,181279745,3435,3435,3435,3435,22
20230706,124000,181204175,3430,3430,3430,3430,0
20230706,123900,181204175,3430,3430,3430,3430,6
20230706,123800,181183595,3430,3430,3430,3430,1469
20230706,123700,176144925,3430,3430,3430,3430,100
20230706,123600,175801925,3430,3430,3430,3430,1300
20230706,123500,171342925,3440,3440,3440,3440,0
20230706,123400,171342925,3440,3435,3440,3435,343
20230706,123300,170164670,3435,3435,3435,3435,0
20230706,123200,170164670,3435,3435,3435,3435,207
20230706,123100,169453625,3435,3435,3435,3435,4077
20230706,123000,155449130,3435,3435,3435,3435,0
20230706,122900,155449130,3435,3435,3435,3435,1030
20230706,122800,151911080,3440,3440,3440,3440,10
20230706,122700,151876680,3440,3440,3440,3440,0
20230706,122600,151876680,3440,3440,3440,3440,0
20230706,122500,151876680,3440,3440,3440,3440,0
20230706,122400,151876680,3440,3440,3440,3440,0
20230706,122300,151876680,3440,3440,3440,3440,0
20230706,122200,151876680,3440,3440,3440,3440,358
20230706,122100,150645160,3440,3440,3440,3440,0
20230706,122000,150645160,3440,3445,3445,3440,1902
20230706,121900,144102260,3445,3445,3445,3445,3
20230706,121800,144091925,3440,3440,3440,3440,0
20230706,121700,144091925,3440,3445,3445,3440,519
20230706,121600,142306550,3445,3445,3445,3445,6
20230706,121500,142285880,3445,3445,3445,3445,1
20230706,121400,142282435,3445,3445,3445,3445,0
20230706,121300,142282435,3445,3445,3445,3445,0
20230706,121200,142282435,3445,3445,3445,3445,0
20230706,121100,142282435,3445,3445,3445,3445,0
20230706,121000,142282435,3445,3445,3445,3445,0
20230706,120900,142282435,3445,3445,3445,3445,0
20230706,120800,142282435,3445,3445,3445,3445,1
20230706,120700,142278990,3440,3440,3440,3440,0
20230706,120600,142278990,3440,3440,3440,3440,0
20230706,120500,142278990,3440,3440,3440,3440,16
20230706,120400,142223950,3445,3445,3445,3445,0
20230706,120300,142223950,3445,3445,3445,3445,0
20230706,120200,142223950,3445,3445,3445,3445,0
20230706,120100,142223950,3445,3445,3445,3445,0
20230706,120000,142223950,3445,3445,3445,3445,0
20230706,115900,142223950,3445,3440,3445,3440,20
20230706,115800,142155145,3440,3440,3440,3440,0
20230706,115700,142155145,3440,3440,3440,3440,76
20230706,115600,141893705,3440,3440,3440,3440,8
20230706,115500,141866185,3435,3435,3435,3435,110
20230706,115400,141488335,3440,3440,3440,3440,0
20230706,115300,141488335,3440,3440,3440,3440,0
20230706,115200,141488335,3440,3440,3440,3440,1
20230706,115100,141484895,3435,3435,3435,3435,0
20230706,115000,141484895,3435,3435,3435,3435,1
20230706,114900,141481460,3440,3440,3440,3440,14
20230706,114800,141433300,3440,3440,3440,3440,0
20230706,114700,141433300,3440,3440,3440,3440,0
20230706,114600,141433300,3440,3440,3440,3440,3
20230706,114500,141422980,3440,3440,3440,3440,2
20230706,114400,141416100,3435,3435,3435,3435,0
20230706,114300,141416100,3435,3435,3435,3435,351
20230706,114200,140210415,3440,3440,3440,3440,5
20230706,114100,140193215,3440,3440,3440,3440,3
20230706,114000,140182895,3440,3440,3440,3440,285
20230706,113900,139202495,3445,3445,3445,3445,4
20230706,113800,139188715,3445,3445,3445,3445,0
20230706,113700,139188715,3445,3445,3445,3445,0
20230706,113600,139188715,3445,3445,3445,3445,0
20230706,113500,139188715,3445,3445,3445,3445,0
20230706,113400,139188715,3445,3445,3445,3445,10
20230706,113300,139154265,3445,3445,3445,3445,0
20230706,113200,139154265,3445,3445,3445,3445,0
20230706,113100,139154265,3445,3445,3445,3445,0
20230706,113000,139154265,3445,3445,3445,3445,0
20230706,112900,139154265,3445,3445,3445,3445,1
20230706,112800,139150820,3435,3435,3435,3435,0
20230706,112700,139150820,3435,3435,3435,3435,30
20230706,112600,139047770,3440,3440,3440,3440,79
20230706,112500,138776010,3440,3440,3440,3440,30
20230706,112400,138672810,3440,3440,3440,3440,313
20230706,112300,137596090,3440,3440,3440,3440,0
20230706,112200,137596090,3440,3440,3440,3440,0
20230706,112100,137596090,3440,3440,3440,3440,0
20230706,112000,137596090,3440,3440,3440,3440,0
20230706,111900,137596090,3440,3440,3440,3440,0
20230706,111800,137596090,3440,3440,3440,3440,0
20230706,111700,137596090,3440,3440,3440,3440,0
20230706,111600,137596090,3440,3440,3440,3440,4
20230706,111500,137582330,3445,3445,3445,3445,1
20230706,111400,137578885,3440,3440,3440,3440,0
20230706,111300,137578885,3440,3440,3440,3440,0
20230706,111200,137578885,3440,3440,3440,3440,0
20230706,111100,137578885,3440,3440,3440,3440,0
20230706,111000,137578885,3440,3440,3440,3440,0
20230706,110900,137578885,3440,3440,3440,3440,0
20230706,110800,137578885,3440,3440,3440,3440,34
20230706,110700,137461925,3435,3435,3435,3435,94
20230706,110600,137139035,3440,3440,3440,3440,1
20230706,110500,137135595,3440,3440,3440,3440,1063
20230706,110400,133478875,3450,3450,3450,3450,0
20230706,110300,133478875,3450,3450,3450,3450,29
20230706,110200,133378825,3450,3450,3450,3450,0
20230706,110100,133378825,3450,3450,3450,3450,0
20230706,110000,133378825,3450,3450,3450,3450,9
20230706,105900,133347775,3450,3450,3450,3450,1
20230706,105800,133344325,3445,3435,3450,3430,9150
20230706,105700,101844935,3435,3435,3435,3435,0
20230706,105600,101844935,3435,3435,3435,3435,2336
20230706,105500,93820775,3435,3435,3435,3435,80
20230706,105400,93545975,3435,3445,3445,3435,110
20230706,105300,93167125,3445,3445,3445,3445,2
20230706,105200,93160235,3440,3440,3440,3440,35
20230706,105100,93039835,3445,3445,3445,3445,39
20230706,105000,92905480,3440,3440,3440,3440,29
20230706,104900,92805720,3440,3440,3440,3440,0
20230706,104800,92805720,3440,3440,3440,3440,3
20230706,104700,92795400,3435,3435,3435,3435,0
20230706,104600,92795400,3435,3435,3435,3435,400
20230706,104500,91421400,3450,3450,3450,3450,0
20230706,104400,91421400,3450,3450,3450,3450,0
20230706,104300,91421400,3450,3450,3450,3450,0
20230706,104200,91421400,3450,3450,3450,3450,0
20230706,104100,91421400,3450,3450,3450,3450,0
20230706,104000,91421400,3450,3440,3450,3435,2050
20230706,103900,84371835,3450,3450,3450,3450,0
20230706,103800,84371835,3450,3450,3450,3450,100
20230706,103700,84026835,3440,3445,3445,3440,126
20230706,103600,83592865,3450,3450,3450,3450,0
20230706,103500,83592865,3450,3450,3450,3450,0
20230706,103400,83592865,3450,3450,3450,3450,0
20230706,103300,83592865,3450,3450,3450,3450,1
20230706,103200,83589415,3450,3450,3450,3450,1
20230706,103100,83585965,3450,3450,3450,3450,0
20230706,103000,83585965,3450,3450,3450,3450,5
20230706,102900,83568715,3440,3440,3440,3440,0
20230706,102800,83568715,3440,3440,3440,3440,0
20230706,102700,83568715,3440,3445,3445,3440,500
20230706,102600,81848215,3450,3450,3450,3450,0
20230706,102500,81848215,3450,3450,3450,3450,27
20230706,102400,81755065,3445,3445,3445,3445,0
20230706,102300,81755065,3445,3445,3445,3445,0
20230706,102200,81755065,3445,3445,3445,3445,0
20230706,102100,81755065,3445,3445,3445,3445,0
20230706,102000,81755065,3445,3445,3445,3445,0
20230706,101900,81755065,3445,3445,3445,3445,0
20230706,101800,81755065,3445,3445,3445,3445,0
20230706,101700,81755065,3445,3445,3445,3445,0
20230706,101600,81755065,3445,3445,3445,3445,20
20230706,101500,81686165,3445,3445,3445,3445,1176
20230706,101400,77634845,3440,3445,3445,3440,1635
20230706,101300,72004645,3445,3445,3445,3445,1
20230706,101200,72001200,3445,3445,3445,3445,0
20230706,101100,72001200,3445,3445,3445,3445,147
20230706,101000,71494785,3445,3445,3445,3445,0
20230706,100900,71494785,3445,3445,3445,3445,0
20230706,100800,71494785,3445,3445,3445,3445,90
20230706,100700,71184735,3450,3450,3450,3450,0
20230706,100600,71184735,3450,3450,3450,3445,532
20230706,100500,69351835,3450,3450,3450,3450,0
20230706,100400,69351835,3450,3450,3450,3450,0
20230706,100300,69351835,3450,3450,3450,3450,0
20230706,100200,69351835,3450,3450,3450,3450,0
20230706,100100,69351835,3450,3450,3450,3450,504
20230706,100000,67613035,3455,3455,3455,3455,36
20230706,095900,67488655,3450,3450,3450,3450,369
20230706,095800,66215605,3450,3450,3450,3450,0
20230706,095700,66215605,3450,3450,3450,3450,0
20230706,095600,66215605,3450,3455,3455,3450,70
20230706,095500,65974005,3450,3450,3450,3450,394
20230706,095400,64614705,3455,3455,3455,3455,2
20230706,095300,64607795,3455,3455,3455,3455,109
20230706,095200,64231200,3455,3455,3455,3455,0
20230706,095100,64231200,3455,3455,3455,3455,0
20230706,095000,64231200,3455,3455,3455,3455,900
20230706,094900,61121700,3450,3450,3450,3450,0
20230706,094800,61121700,3450,3450,3450,3445,1077
20230706,094700,57406810,3450,3450,3450,3450,0
20230706,094600,57406810,3450,3450,3450,3450,0
20230706,094500,57406810,3450,3450,3450,3450,882
20230706,094400,54363910,3455,3455,3455,3455,0
20230706,094300,54363910,3455,3455,3455,3455,0
20230706,094200,54363910,3455,3455,3455,3455,1
20230706,094100,54360455,3455,3460,3460,3455,5896
20230706,094000,33985305,3460,3460,3460,3460,0
20230706,093900,33985305,3460,3460,3460,3460,2
20230706,093800,33978385,3460,3460,3460,3460,100
20230706,093700,33632385,3465,3465,3465,3465,0
20230706,093600,33632385,3465,3465,3465,3465,0
20230706,093500,33632385,3465,3465,3465,3465,4
20230706,093400,33618525,3460,3460,3460,3460,0
20230706,093300,33618525,3460,3465,3465,3460,174
20230706,093200,33016475,3465,3465,3465,3465,0
20230706,093100,33016475,3465,3465,3465,3465,2
20230706,093000,33009545,3465,3465,3465,3465,1
20230706,092900,33006080,3465,3465,3465,3465,4
20230706,092800,32992220,3465,3465,3465,3465,170
20230706,092700,32403170,3460,3460,3460,3460,52
20230706,092600,32223250,3460,3460,3460,3460,0
20230706,092500,32223250,3460,3460,3460,3460,0
20230706,092400,32223250,3460,3460,3460,3460,744
20230706,092300,29649010,3460,3460,3460,3460,0
20230706,092200,29649010,3460,3460,3460,3460,0
20230706,092100,29649010,3460,3460,3460,3460,0
20230706,092000,29649010,3460,3460,3460,3460,0
20230706,091900,29649010,3460,3460,3460,3460,707
20230706,091800,27202790,3475,3470,3475,3470,16
20230706,091700,27147195,3450,3450,3450,3450,1637
20230706,091600,21499545,3460,3450,3460,3450,857
20230706,091500,18535950,3450,3450,3450,3450,0
20230706,091400,18535950,3450,3450,3450,3450,0
20230706,091300,18535950,3450,3450,3450,3450,0
20230706,091200,18535950,3450,3460,3460,3450,1004
20230706,091100,15063895,3485,3485,3485,3485,0
20230706,091000,15063895,3485,3455,3485,3450,1821
20230706,090900,8779230,3455,3455,3455,3455,467
20230706,090800,7165745,3455,3455,3455,3455,0
20230706,090700,7165745,3455,3455,3455,3455,335
20230706,090600,6008320,3460,3465,3465,3460,408
20230706,090500,4595920,3465,3470,3470,3465,118
20230706,090400,4187025,3470,3475,3475,3470,1085
20230706,090300,421915,3480,3480,3480,3480,1
20230706,090200,418435,3480,3480,3480,3480,35
20230706,090100,296635,3485,3485,3485,3485,0
20230706,090000,296635,3485,3490,3490,3485,85