KissMeData/215100/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,202100,512782690,4735,4735,4735,4735,3899
20230706,202000,512782690,4735,4735,4735,4735,0
20230706,201900,512782690,4735,4735,4735,4735,0
20230706,201800,512782690,4735,4735,4735,4735,0
20230706,201700,512782690,4735,4735,4735,4735,0
20230706,201600,512782690,4735,4735,4735,4735,0
20230706,201500,512782690,4735,4735,4735,4735,0
20230706,201400,512782690,4735,4735,4735,4735,0
20230706,201300,512782690,4735,4735,4735,4735,0
20230706,201200,512782690,4735,4735,4735,4735,0
20230706,201100,512782690,4735,4735,4735,4735,0
20230706,201000,512782690,4735,4735,4735,4735,0
20230706,200900,512782690,4735,4735,4735,4735,0
20230706,200800,512782690,4735,4735,4735,4735,0
20230706,200700,512782690,4735,4735,4735,4735,0
20230706,200600,512782690,4735,4735,4735,4735,0
20230706,200500,512782690,4735,4735,4735,4735,0
20230706,200400,512782690,4735,4735,4735,4735,0
20230706,200300,512782690,4735,4735,4735,4735,0
20230706,200200,512782690,4735,4735,4735,4735,0
20230706,200100,512782690,4735,4735,4735,4735,0
20230706,200000,512782690,4735,4735,4735,4735,0
20230706,195900,512782690,4735,4735,4735,4735,0
20230706,195800,512782690,4735,4735,4735,4735,0
20230706,195700,512782690,4735,4735,4735,4735,0
20230706,195600,512782690,4735,4735,4735,4735,0
20230706,195500,512782690,4735,4735,4735,4735,0
20230706,195400,512782690,4735,4735,4735,4735,0
20230706,195300,512782690,4735,4735,4735,4735,0
20230706,195200,512782690,4735,4735,4735,4735,0
20230706,195100,512782690,4735,4735,4735,4735,3899
20230706,195000,512782690,4735,4735,4735,4735,0
20230706,194900,512782690,4735,4735,4735,4735,0
20230706,194800,512782690,4735,4735,4735,4735,0
20230706,194700,512782690,4735,4735,4735,4735,0
20230706,194600,512782690,4735,4735,4735,4735,0
20230706,194500,512782690,4735,4735,4735,4735,0
20230706,194400,512782690,4735,4735,4735,4735,0
20230706,194300,512782690,4735,4735,4735,4735,0
20230706,194200,512782690,4735,4735,4735,4735,0
20230706,194100,512782690,4735,4735,4735,4735,0
20230706,194000,512782690,4735,4735,4735,4735,0
20230706,193900,512782690,4735,4735,4735,4735,0
20230706,193800,512782690,4735,4735,4735,4735,0
20230706,193700,512782690,4735,4735,4735,4735,0
20230706,193600,512782690,4735,4735,4735,4735,0
20230706,193500,512782690,4735,4735,4735,4735,0
20230706,193400,512782690,4735,4735,4735,4735,0
20230706,193300,512782690,4735,4735,4735,4735,0
20230706,193200,512782690,4735,4735,4735,4735,0
20230706,193100,512782690,4735,4735,4735,4735,0
20230706,193000,512782690,4735,4735,4735,4735,0
20230706,192900,512782690,4735,4735,4735,4735,0
20230706,192800,512782690,4735,4735,4735,4735,0
20230706,192700,512782690,4735,4735,4735,4735,0
20230706,192600,512782690,4735,4735,4735,4735,0
20230706,192500,512782690,4735,4735,4735,4735,0
20230706,192400,512782690,4735,4735,4735,4735,0
20230706,192300,512782690,4735,4735,4735,4735,0
20230706,192200,512782690,4735,4735,4735,4735,0
20230706,192100,512782690,4735,4735,4735,4735,3899
20230706,192000,512782690,4735,4735,4735,4735,0
20230706,191900,512782690,4735,4735,4735,4735,0
20230706,191800,512782690,4735,4735,4735,4735,0
20230706,191700,512782690,4735,4735,4735,4735,0
20230706,191600,512782690,4735,4735,4735,4735,0
20230706,191500,512782690,4735,4735,4735,4735,0
20230706,191400,512782690,4735,4735,4735,4735,0
20230706,191300,512782690,4735,4735,4735,4735,0
20230706,191200,512782690,4735,4735,4735,4735,0
20230706,191100,512782690,4735,4735,4735,4735,0
20230706,191000,512782690,4735,4735,4735,4735,0
20230706,190900,512782690,4735,4735,4735,4735,0
20230706,190800,512782690,4735,4735,4735,4735,0
20230706,190700,512782690,4735,4735,4735,4735,0
20230706,190600,512782690,4735,4735,4735,4735,0
20230706,190500,512782690,4735,4735,4735,4735,0
20230706,190400,512782690,4735,4735,4735,4735,0
20230706,190300,512782690,4735,4735,4735,4735,0
20230706,190200,512782690,4735,4735,4735,4735,0
20230706,190100,512782690,4735,4735,4735,4735,0
20230706,190000,512782690,4735,4735,4735,4735,0
20230706,185900,512782690,4735,4735,4735,4735,0
20230706,185800,512782690,4735,4735,4735,4735,0
20230706,185700,512782690,4735,4735,4735,4735,0
20230706,185600,512782690,4735,4735,4735,4735,0
20230706,185500,512782690,4735,4735,4735,4735,0
20230706,185400,512782690,4735,4735,4735,4735,0
20230706,185300,512782690,4735,4735,4735,4735,0
20230706,185200,512782690,4735,4735,4735,4735,0
20230706,185100,512782690,4735,4735,4735,4735,3899
20230706,185000,512782690,4735,4735,4735,4735,0
20230706,184900,512782690,4735,4735,4735,4735,0
20230706,184800,512782690,4735,4735,4735,4735,0
20230706,184700,512782690,4735,4735,4735,4735,0
20230706,184600,512782690,4735,4735,4735,4735,0
20230706,184500,512782690,4735,4735,4735,4735,0
20230706,184400,512782690,4735,4735,4735,4735,0
20230706,184300,512782690,4735,4735,4735,4735,0
20230706,184200,512782690,4735,4735,4735,4735,0
20230706,184100,512782690,4735,4735,4735,4735,0
20230706,184000,512782690,4735,4735,4735,4735,0
20230706,183900,512782690,4735,4735,4735,4735,0
20230706,183800,512782690,4735,4735,4735,4735,0
20230706,183700,512782690,4735,4735,4735,4735,0
20230706,183600,512782690,4735,4735,4735,4735,0
20230706,183500,512782690,4735,4735,4735,4735,0
20230706,183400,512782690,4735,4735,4735,4735,0
20230706,183300,512782690,4735,4735,4735,4735,0
20230706,183200,512782690,4735,4735,4735,4735,0
20230706,183100,512782690,4735,4735,4735,4735,0
20230706,183000,512782690,4735,4735,4735,4735,0
20230706,182900,512782690,4735,4735,4735,4735,0
20230706,182800,512782690,4735,4735,4735,4735,0
20230706,182700,512782690,4735,4735,4735,4735,0
20230706,182600,512782690,4735,4735,4735,4735,0
20230706,182500,512782690,4735,4735,4735,4735,0
20230706,182400,512782690,4735,4735,4735,4735,0
20230706,182300,512782690,4735,4735,4735,4735,0
20230706,182200,512782690,4735,4735,4735,4735,0
20230706,182100,512782690,4735,4735,4735,4735,3899
20230706,182000,512782690,4735,4735,4735,4735,0
20230706,181900,512782690,4735,4735,4735,4735,0
20230706,181800,512782690,4735,4735,4735,4735,0
20230706,181700,512782690,4735,4735,4735,4735,0
20230706,181600,512782690,4735,4735,4735,4735,0
20230706,181500,512782690,4735,4735,4735,4735,0
20230706,181400,512782690,4735,4735,4735,4735,0
20230706,181300,512782690,4735,4735,4735,4735,0
20230706,181200,512782690,4735,4735,4735,4735,0
20230706,181100,512782690,4735,4735,4735,4735,0
20230706,181000,512782690,4735,4735,4735,4735,0
20230706,180900,512782690,4735,4735,4735,4735,0
20230706,180800,512782690,4735,4735,4735,4735,0
20230706,180700,512782690,4735,4735,4735,4735,0
20230706,180600,512782690,4735,4735,4735,4735,0
20230706,180500,512782690,4735,4735,4735,4735,0
20230706,180400,512782690,4735,4735,4735,4735,0
20230706,180300,512782690,4735,4735,4735,4735,0
20230706,180200,512782690,4735,4735,4735,4735,0
20230706,180100,512782690,4735,4735,4735,4735,0
20230706,180000,512782690,4735,4735,4735,4735,0
20230706,175900,512782690,4735,4735,4735,4735,0
20230706,175800,512782690,4735,4735,4735,4735,0
20230706,175700,512782690,4735,4735,4735,4735,0
20230706,175600,512782690,4735,4735,4735,4735,0
20230706,175500,512782690,4735,4735,4735,4735,0
20230706,175400,512782690,4735,4735,4735,4735,0
20230706,175300,512782690,4735,4735,4735,4735,0
20230706,175200,512782690,4735,4735,4735,4735,0
20230706,175100,512782690,4735,4735,4735,4735,3899
20230706,175000,512782690,4735,4735,4735,4735,0
20230706,174900,512782690,4735,4735,4735,4735,0
20230706,174800,512782690,4735,4735,4735,4735,0
20230706,174700,512782690,4735,4735,4735,4735,0
20230706,174600,512782690,4735,4735,4735,4735,0
20230706,174500,512782690,4735,4735,4735,4735,0
20230706,174400,512782690,4735,4735,4735,4735,0
20230706,174300,512782690,4735,4735,4735,4735,0
20230706,174200,512782690,4735,4735,4735,4735,0
20230706,174100,512782690,4735,4735,4735,4735,0
20230706,174000,512782690,4735,4735,4735,4735,0
20230706,173900,512782690,4735,4735,4735,4735,0
20230706,173800,512782690,4735,4735,4735,4735,0
20230706,173700,512782690,4735,4735,4735,4735,0
20230706,173600,512782690,4735,4735,4735,4735,0
20230706,173500,512782690,4735,4735,4735,4735,0
20230706,173400,512782690,4735,4735,4735,4735,0
20230706,173300,512782690,4735,4735,4735,4735,0
20230706,173200,512782690,4735,4735,4735,4735,0
20230706,173100,512782690,4735,4735,4735,4735,0
20230706,173000,512782690,4735,4735,4735,4735,0
20230706,172900,512782690,4735,4735,4735,4735,0
20230706,172800,512782690,4735,4735,4735,4735,0
20230706,172700,512782690,4735,4735,4735,4735,0
20230706,172600,512782690,4735,4735,4735,4735,0
20230706,172500,512782690,4735,4735,4735,4735,0
20230706,172400,512782690,4735,4735,4735,4735,0
20230706,172300,512782690,4735,4735,4735,4735,0
20230706,172200,512782690,4735,4735,4735,4735,0
20230706,172100,512782690,4735,4735,4735,4735,3899
20230706,172000,512782690,4735,4735,4735,4735,0
20230706,171900,512782690,4735,4735,4735,4735,0
20230706,171800,512782690,4735,4735,4735,4735,0
20230706,171700,512782690,4735,4735,4735,4735,0
20230706,171600,512782690,4735,4735,4735,4735,0
20230706,171500,512782690,4735,4735,4735,4735,0
20230706,171400,512782690,4735,4735,4735,4735,0
20230706,171300,512782690,4735,4735,4735,4735,0
20230706,171200,512782690,4735,4735,4735,4735,0
20230706,171100,512782690,4735,4735,4735,4735,0
20230706,171000,512782690,4735,4735,4735,4735,0
20230706,170900,512782690,4735,4735,4735,4735,0
20230706,170800,512782690,4735,4735,4735,4735,0
20230706,170700,512782690,4735,4735,4735,4735,0
20230706,170600,512782690,4735,4735,4735,4735,0
20230706,170500,512782690,4735,4735,4735,4735,0
20230706,170400,512782690,4735,4735,4735,4735,0
20230706,170300,512782690,4735,4735,4735,4735,0
20230706,170200,512782690,4735,4735,4735,4735,0
20230706,170100,512782690,4735,4735,4735,4735,0
20230706,170000,512782690,4735,4735,4735,4735,0
20230706,165900,512782690,4735,4735,4735,4735,0
20230706,165800,512782690,4735,4735,4735,4735,0
20230706,165700,512782690,4735,4735,4735,4735,0
20230706,165600,512782690,4735,4735,4735,4735,0
20230706,165500,512782690,4735,4735,4735,4735,0
20230706,165400,512782690,4735,4735,4735,4735,0
20230706,165300,512782690,4735,4735,4735,4735,0
20230706,165200,512782690,4735,4735,4735,4735,0
20230706,165100,512782690,4735,4735,4735,4735,3899
20230706,165000,512782690,4735,4735,4735,4735,0
20230706,164900,512782690,4735,4735,4735,4735,0
20230706,164800,512782690,4735,4735,4735,4735,0
20230706,164700,512782690,4735,4735,4735,4735,0
20230706,164600,512782690,4735,4735,4735,4735,0
20230706,164500,512782690,4735,4735,4735,4735,0
20230706,164400,512782690,4735,4735,4735,4735,0
20230706,164300,512782690,4735,4735,4735,4735,0
20230706,164200,512782690,4735,4735,4735,4735,0
20230706,164100,512782690,4735,4735,4735,4735,0
20230706,164000,512782690,4735,4735,4735,4735,0
20230706,163900,512782690,4735,4735,4735,4735,0
20230706,163800,512782690,4735,4735,4735,4735,0
20230706,163700,512782690,4735,4735,4735,4735,0
20230706,163600,512782690,4735,4735,4735,4735,0
20230706,163500,512782690,4735,4735,4735,4735,0
20230706,163400,512782690,4735,4735,4735,4735,0
20230706,163300,512782690,4735,4735,4735,4735,0
20230706,163200,512782690,4735,4735,4735,4735,0
20230706,163100,512782690,4735,4735,4735,4735,0
20230706,163000,512782690,4735,4735,4735,4735,0
20230706,162900,512782690,4735,4735,4735,4735,0
20230706,162800,512782690,4735,4735,4735,4735,0
20230706,162700,512782690,4735,4735,4735,4735,0
20230706,162600,512782690,4735,4735,4735,4735,0
20230706,162500,512782690,4735,4735,4735,4735,0
20230706,162400,512782690,4735,4735,4735,4735,0
20230706,162300,512782690,4735,4735,4735,4735,0
20230706,162200,512782690,4735,4735,4735,4735,0
20230706,162100,512782690,4735,4735,4735,4735,3899
20230706,162000,512782690,4735,4735,4735,4735,0
20230706,161900,512782690,4735,4735,4735,4735,0
20230706,161800,512782690,4735,4735,4735,4735,0
20230706,161700,512782690,4735,4735,4735,4735,0
20230706,161600,512782690,4735,4735,4735,4735,0
20230706,161500,512782690,4735,4735,4735,4735,0
20230706,161400,512782690,4735,4735,4735,4735,0
20230706,161300,512782690,4735,4735,4735,4735,0
20230706,161200,512782690,4735,4735,4735,4735,0
20230706,161100,512782690,4735,4735,4735,4735,0
20230706,161000,512782690,4735,4735,4735,4735,0
20230706,160900,512782690,4735,4735,4735,4735,0
20230706,160800,512782690,4735,4735,4735,4735,0
20230706,160700,512782690,4735,4735,4735,4735,0
20230706,160600,512782690,4735,4735,4735,4735,0
20230706,160500,512782690,4735,4735,4735,4735,0
20230706,160400,512782690,4735,4735,4735,4735,0
20230706,160300,512782690,4735,4735,4735,4735,0
20230706,160200,512782690,4735,4735,4735,4735,0
20230706,160100,512782690,4735,4735,4735,4735,0
20230706,160000,512782690,4735,4735,4735,4735,0
20230706,155900,512782690,4735,4735,4735,4735,0
20230706,155800,512782690,4735,4735,4735,4735,0
20230706,155700,512782690,4735,4735,4735,4735,0
20230706,155600,512782690,4735,4735,4735,4735,0
20230706,155500,512782690,4735,4735,4735,4735,0
20230706,155400,512782690,4735,4735,4735,4735,0
20230706,155300,512782690,4735,4735,4735,4735,0
20230706,155200,512782690,4735,4735,4735,4735,0
20230706,155100,512782690,4735,4735,4735,4735,3899
20230706,155000,512782690,4735,4735,4735,4735,0
20230706,154900,512782690,4735,4735,4735,4735,0
20230706,154800,512782690,4735,4735,4735,4735,0
20230706,154700,512782690,4735,4735,4735,4735,0
20230706,154600,512782690,4735,4735,4735,4735,0
20230706,154500,512782690,4735,4735,4735,4735,0
20230706,154400,512782690,4735,4735,4735,4735,0
20230706,154300,512782690,4735,4735,4735,4735,0
20230706,154200,512782690,4735,4735,4735,4735,0
20230706,154100,512782690,4735,4735,4735,4735,0
20230706,154000,512782690,4735,4735,4735,4735,0
20230706,153900,512782690,4735,4735,4735,4735,0
20230706,153800,512782690,4735,4735,4735,4735,0
20230706,153700,512782690,4735,4735,4735,4735,0
20230706,153600,512782690,4735,4735,4735,4735,0
20230706,153500,512782690,4735,4735,4735,4735,0
20230706,153400,512782690,4735,4735,4735,4735,0
20230706,153300,512782690,4735,4735,4735,4735,0
20230706,153200,512782690,4735,4735,4735,4735,0
20230706,153100,512782690,4735,4735,4735,4735,0
20230706,153000,512782690,4735,4735,4735,4735,3899
20230706,152900,494320925,4750,4750,4750,4750,0
20230706,152800,494320925,4750,4750,4750,4750,0
20230706,152700,494320925,4750,4750,4750,4750,0
20230706,152600,494320925,4750,4750,4750,4750,0
20230706,152500,494320925,4750,4750,4750,4750,0
20230706,152400,494320925,4750,4750,4750,4750,0
20230706,152300,494320925,4750,4750,4750,4750,0
20230706,152200,494320925,4750,4750,4750,4750,0
20230706,152100,494320925,4750,4750,4750,4750,0
20230706,152000,494320925,4750,4750,4750,4750,0
20230706,151900,494320925,4750,4750,4750,4750,153
20230706,151800,493594175,4750,4750,4750,4750,32
20230706,151700,493442175,4750,4750,4750,4750,115
20230706,151600,492895925,4750,4750,4750,4750,52
20230706,151500,492648925,4750,4750,4750,4750,1
20230706,151400,492644175,4740,4745,4745,4740,801
20230706,151300,488845510,4745,4750,4750,4745,189
20230706,151200,487948520,4745,4750,4750,4745,686
20230706,151100,484693110,4750,4750,4750,4750,6
20230706,151000,484664610,4750,4745,4750,4745,210
20230706,150900,483668110,4745,4750,4750,4745,387
20230706,150800,481831755,4750,4750,4750,4750,1
20230706,150700,481827005,4750,4750,4750,4750,3
20230706,150600,481812755,4750,4750,4750,4750,0
20230706,150500,481812755,4750,4755,4755,4750,239
20230706,150400,480677420,4760,4765,4765,4760,2
20230706,150300,480667895,4765,4760,4765,4760,176
20230706,150200,479830125,4765,4765,4765,4765,0
20230706,150100,479830125,4765,4760,4765,4760,220
20230706,150000,478782825,4760,4760,4760,4760,1
20230706,145900,478778065,4760,4760,4760,4760,452
20230706,145800,476626545,4760,4760,4760,4760,0
20230706,145700,476626545,4760,4770,4770,4760,303
20230706,145600,475184235,4760,4760,4760,4760,0
20230706,145500,475184235,4760,4760,4760,4760,585
20230706,145400,472399635,4760,4770,4770,4760,81
20230706,145300,472013925,4760,4760,4760,4760,729
20230706,145200,468543885,4760,4750,4760,4740,1099
20230706,145100,463332220,4760,4760,4760,4760,100
20230706,145000,462856220,4760,4750,4760,4745,2005
20230706,144900,453341365,4750,4750,4750,4750,0
20230706,144800,453341365,4750,4750,4750,4750,300
20230706,144700,451916365,4750,4760,4760,4750,744
20230706,144600,448379850,4760,4770,4770,4760,59
20230706,144500,448099000,4775,4775,4775,4775,20
20230706,144400,448003500,4785,4785,4785,4785,0
20230706,144300,448003500,4785,4785,4785,4785,0
20230706,144200,448003500,4785,4785,4785,4785,1
20230706,144100,447998715,4760,4765,4765,4760,28
20230706,144000,447865430,4760,4770,4770,4760,34
20230706,143900,447703280,4770,4770,4770,4770,1
20230706,143800,447698510,4760,4770,4770,4760,1468
20230706,143700,440706455,4775,4775,4775,4775,43
20230706,143600,440501130,4775,4775,4775,4775,30
20230706,143500,440357880,4775,4775,4775,4775,0
20230706,143400,440357880,4775,4775,4775,4775,500
20230706,143300,437970380,4780,4780,4780,4780,83
20230706,143200,437573640,4780,4785,4785,4780,113
20230706,143100,437033350,4785,4780,4785,4780,147
20230706,143000,436330340,4780,4775,4780,4775,23
20230706,142900,436220405,4780,4775,4780,4775,110
20230706,142800,435694655,4780,4780,4780,4780,301
20230706,142700,434255875,4780,4780,4780,4780,272
20230706,142600,432955715,4785,4785,4785,4785,255
20230706,142500,431735540,4785,4785,4785,4785,0
20230706,142400,431735540,4785,4785,4785,4785,204
20230706,142300,430759400,4785,4785,4785,4785,196
20230706,142200,429821540,4790,4790,4790,4790,48
20230706,142100,429591620,4785,4785,4785,4785,3
20230706,142000,429577265,4785,4785,4785,4785,50
20230706,141900,429338015,4785,4785,4785,4785,100
20230706,141800,428859515,4785,4785,4785,4785,0
20230706,141700,428859515,4785,4785,4785,4785,10
20230706,141600,428811665,4785,4785,4785,4785,0
20230706,141500,428811665,4785,4785,4785,4785,20
20230706,141400,428715965,4785,4785,4785,4785,52
20230706,141300,428467145,4785,4785,4785,4785,51
20230706,141200,428223110,4780,4780,4780,4780,50
20230706,141100,427984110,4785,4785,4785,4785,0
20230706,141000,427984110,4785,4785,4785,4785,0
20230706,140900,427984110,4785,4785,4785,4785,37
20230706,140800,427807065,4785,4785,4785,4785,0
20230706,140700,427807065,4785,4785,4785,4785,1
20230706,140600,427802280,4785,4785,4785,4785,0
20230706,140500,427802280,4785,4785,4785,4785,2
20230706,140400,427792710,4780,4780,4780,4780,343
20230706,140300,426153170,4775,4775,4775,4775,1245
20230706,140200,420208295,4775,4775,4775,4775,14
20230706,140100,420141445,4775,4775,4775,4775,505
20230706,140000,417730070,4770,4775,4775,4770,25
20230706,135900,417610720,4775,4775,4775,4775,6
20230706,135800,417582070,4765,4765,4765,4765,40
20230706,135700,417391470,4765,4765,4765,4765,0
20230706,135600,417391470,4765,4765,4770,4765,1088
20230706,135500,412204390,4765,4765,4765,4765,49
20230706,135400,411970905,4765,4765,4765,4765,251
20230706,135300,410774890,4765,4765,4765,4765,5
20230706,135200,410751065,4765,4755,4765,4755,211
20230706,135100,409745660,4755,4755,4755,4755,542
20230706,135000,407168450,4765,4755,4765,4755,147
20230706,134900,406469315,4755,4755,4755,4755,68
20230706,134800,406145975,4765,4765,4765,4765,143
20230706,134700,405464580,4765,4765,4765,4765,0
20230706,134600,405464580,4765,4755,4765,4755,225
20230706,134500,404392605,4755,4755,4755,4755,300
20230706,134400,402966105,4755,4755,4755,4755,1
20230706,134300,402961350,4755,4755,4755,4755,0
20230706,134200,402961350,4755,4755,4755,4755,50
20230706,134100,402723600,4765,4765,4765,4765,62
20230706,134000,402428170,4760,4765,4765,4760,276
20230706,133900,401114400,4765,4765,4765,4760,66
20230706,133800,400800090,4770,4770,4770,4770,2
20230706,133700,400790550,4770,4770,4770,4770,2
20230706,133600,400781010,4770,4770,4770,4770,49
20230706,133500,400547280,4770,4770,4770,4770,6
20230706,133400,400518660,4770,4770,4770,4770,42
20230706,133300,400318320,4770,4770,4770,4770,1
20230706,133200,400313550,4775,4775,4775,4775,0
20230706,133100,400313550,4775,4775,4775,4775,0
20230706,133000,400313550,4775,4760,4775,4755,109
20230706,132900,399795210,4760,4760,4760,4760,0
20230706,132800,399795210,4760,4755,4760,4755,179
20230706,132700,398943570,4750,4750,4750,4750,100
20230706,132600,398468570,4750,4740,4750,4740,1392
20230706,132500,391860570,4740,4740,4740,4740,0
20230706,132400,391860570,4740,4740,4740,4740,444
20230706,132300,389756010,4740,4745,4750,4740,288
20230706,132200,388389095,4750,4750,4750,4750,31
20230706,132100,388241845,4750,4740,4750,4740,1053
20230706,132000,383245405,4745,4745,4745,4745,1
20230706,131900,383240660,4745,4745,4745,4745,10
20230706,131800,383193210,4745,4745,4745,4745,93
20230706,131700,382751925,4745,4745,4745,4745,15
20230706,131600,382680750,4745,4745,4745,4745,53
20230706,131500,382429265,4745,4745,4760,4740,535
20230706,131400,379893015,4745,4745,4745,4745,15
20230706,131300,379821840,4740,4745,4745,4740,204
20230706,131200,378854865,4745,4745,4745,4740,2016
20230706,131100,369298955,4745,4750,4750,4745,1650
20230706,131000,361463295,4750,4750,4750,4750,1688
20230706,130900,353445295,4755,4760,4760,4755,2310
20230706,130800,342461195,4760,4760,4760,4760,583
20230706,130700,339686115,4755,4755,4755,4755,0
20230706,130600,339686115,4755,4755,4755,4755,0
20230706,130500,339686115,4755,4760,4760,4755,32
20230706,130400,339533905,4760,4755,4760,4755,447
20230706,130300,337408370,4760,4760,4760,4760,277
20230706,130200,336089850,4760,4760,4760,4760,387
20230706,130100,334247730,4760,4770,4770,4760,1023
20230706,130000,329377540,4770,4765,4770,4765,57
20230706,125900,329105660,4765,4765,4765,4765,1035
20230706,125800,324173885,4770,4770,4770,4770,1936
20230706,125700,314939165,4780,4775,4780,4770,2418
20230706,125600,303402535,4775,4775,4775,4775,0
20230706,125500,303402535,4775,4775,4775,4775,1
20230706,125400,303397760,4775,4780,4780,4775,283
20230706,125300,302046335,4775,4775,4775,4775,0
20230706,125200,302046335,4775,4775,4775,4775,1322
20230706,125100,295733785,4780,4780,4780,4780,63
20230706,125000,295432645,4775,4780,4780,4775,72
20230706,124900,295088835,4780,4780,4780,4780,0
20230706,124800,295088835,4780,4780,4780,4780,48
20230706,124700,294859395,4780,4780,4780,4775,19
20230706,124600,294768600,4780,4780,4780,4775,32
20230706,124500,294615680,4780,4780,4780,4780,32
20230706,124400,294462720,4780,4780,4785,4780,124
20230706,124300,293869970,4785,4785,4785,4785,2
20230706,124200,293860400,4785,4780,4785,4775,35
20230706,124100,293693015,4785,4785,4785,4785,200
20230706,124000,292736015,4785,4785,4785,4785,0
20230706,123900,292736015,4785,4780,4785,4780,156
20230706,123800,291990060,4780,4780,4780,4780,101
20230706,123700,291507280,4785,4785,4785,4785,1
20230706,123600,291502495,4775,4775,4775,4775,738
20230706,123500,287978545,4780,4785,4785,4780,1471
20230706,123400,280947155,4785,4785,4785,4785,7
20230706,123300,280913660,4785,4785,4785,4785,12
20230706,123200,280856240,4785,4785,4785,4785,5
20230706,123100,280832315,4785,4785,4785,4780,278
20230706,123000,279503410,4785,4785,4785,4785,51
20230706,122900,279259375,4785,4785,4785,4785,100
20230706,122800,278780875,4785,4785,4785,4785,100
20230706,122700,278302375,4785,4785,4785,4785,0
20230706,122600,278302375,4785,4785,4785,4785,47
20230706,122500,278077480,4785,4785,4785,4785,10
20230706,122400,278029630,4785,4785,4785,4785,1
20230706,122300,278024845,4785,4785,4785,4785,46
20230706,122200,277804735,4785,4785,4785,4785,0
20230706,122100,277804735,4785,4785,4785,4785,50
20230706,122000,277565485,4785,4785,4785,4785,53
20230706,121900,277311880,4785,4785,4785,4785,2
20230706,121800,277302310,4785,4785,4785,4785,0
20230706,121700,277302310,4785,4785,4785,4785,11
20230706,121600,277249675,4785,4785,4785,4785,0
20230706,121500,277249675,4785,4785,4785,4785,18
20230706,121400,277163545,4785,4785,4785,4785,51
20230706,121300,276919510,4785,4785,4785,4785,116
20230706,121200,276364450,4785,4785,4785,4785,1
20230706,121100,276359665,4780,4780,4780,4780,495
20230706,121000,273993565,4780,4780,4780,4780,0
20230706,120900,273993565,4780,4785,4785,4780,2
20230706,120800,273984000,4785,4785,4785,4785,110
20230706,120700,273457650,4785,4785,4785,4785,0
20230706,120600,273457650,4785,4785,4785,4785,61
20230706,120500,273165765,4785,4785,4785,4785,0
20230706,120400,273165765,4785,4785,4785,4785,7
20230706,120300,273132270,4785,4785,4785,4785,7
20230706,120200,273098775,4785,4785,4785,4785,21
20230706,120100,272998290,4785,4785,4785,4785,0
20230706,120000,272998290,4785,4785,4785,4785,20
20230706,115900,272902590,4780,4780,4780,4780,0
20230706,115800,272902590,4780,4785,4785,4780,305
20230706,115700,271444665,4785,4785,4785,4785,3
20230706,115600,271430310,4785,4785,4785,4785,18
20230706,115500,271344180,4785,4785,4785,4785,1
20230706,115400,271339395,4790,4790,4790,4790,3
20230706,115300,271325025,4785,4785,4785,4780,156
20230706,115200,270579260,4785,4785,4785,4780,681
20230706,115100,267324050,4785,4785,4785,4780,250
20230706,115000,266127855,4785,4790,4790,4780,690
20230706,114900,262826290,4785,4790,4790,4785,5
20230706,114800,262802350,4790,4795,4795,4790,829
20230706,114700,258831390,4790,4795,4795,4790,427
20230706,114600,256786045,4795,4795,4795,4795,2
20230706,114500,256776455,4795,4795,4795,4795,9
20230706,114400,256733300,4795,4795,4795,4795,5
20230706,114300,256709325,4795,4795,4795,4795,106
20230706,114200,256201055,4795,4795,4795,4795,5
20230706,114100,256177080,4795,4795,4795,4795,101
20230706,114000,255692785,4795,4795,4795,4795,247
20230706,113900,254508420,4795,4795,4795,4795,1
20230706,113800,254503625,4795,4800,4800,4795,471
20230706,113700,252244680,4800,4800,4800,4800,205
20230706,113600,251260680,4800,4800,4800,4800,0
20230706,113500,251260680,4800,4800,4800,4800,0
20230706,113400,251260680,4800,4800,4800,4800,1
20230706,113300,251255880,4795,4800,4800,4795,208
20230706,113200,250258515,4795,4795,4795,4795,0
20230706,113100,250258515,4795,4795,4795,4795,0
20230706,113000,250258515,4795,4800,4800,4795,600
20230706,112900,247379555,4800,4800,4800,4800,0
20230706,112800,247379555,4800,4805,4805,4800,28
20230706,112700,247245130,4805,4805,4805,4805,0
20230706,112600,247245130,4805,4805,4805,4805,0
20230706,112500,247245130,4805,4805,4805,4805,0
20230706,112400,247245130,4805,4805,4805,4805,12
20230706,112300,247187470,4805,4805,4805,4805,20
20230706,112200,247091370,4805,4800,4805,4800,150
20230706,112100,246371120,4800,4800,4800,4800,300
20230706,112000,244931120,4800,4800,4800,4800,189
20230706,111900,244023920,4800,4800,4800,4800,88
20230706,111800,243601520,4800,4800,4800,4800,113
20230706,111700,243059120,4800,4800,4800,4800,36
20230706,111600,242886320,4800,4800,4800,4795,5
20230706,111500,242862325,4800,4810,4810,4800,32
20230706,111400,242708625,4800,4805,4805,4800,400
20230706,111300,240788605,4815,4815,4815,4815,0
20230706,111200,240788605,4815,4815,4815,4815,62
20230706,111100,240490075,4800,4815,4815,4800,16
20230706,111000,240413260,4800,4800,4800,4800,0
20230706,110900,240413260,4800,4800,4800,4800,300
20230706,110800,238973260,4800,4810,4810,4800,658
20230706,110700,235812895,4805,4810,4810,4805,373
20230706,110600,234020490,4805,4805,4805,4805,1
20230706,110500,234015685,4805,4805,4805,4805,0
20230706,110400,234015685,4805,4805,4810,4805,12
20230706,110300,233957975,4805,4805,4805,4805,310
20230706,110200,232468425,4805,4805,4805,4805,0
20230706,110100,232468425,4805,4805,4805,4805,0
20230706,110000,232468425,4805,4810,4810,4805,96
20230706,105900,232007130,4805,4805,4805,4805,0
20230706,105800,232007130,4805,4810,4810,4805,17
20230706,105700,231925415,4810,4810,4810,4810,2
20230706,105600,231915795,4805,4810,4810,4805,255
20230706,105500,230689265,4805,4805,4805,4805,46
20230706,105400,230468235,4810,4810,4810,4810,4
20230706,105300,230448995,4810,4810,4810,4810,551
20230706,105200,227798685,4810,4810,4810,4810,21
20230706,105100,227697675,4810,4810,4810,4810,1
20230706,105000,227692865,4805,4805,4805,4805,25
20230706,104900,227572740,4805,4810,4810,4805,63
20230706,104800,227269725,4810,4810,4810,4810,0
20230706,104700,227269725,4810,4800,4810,4800,28
20230706,104600,227135225,4805,4805,4805,4805,98
20230706,104500,226664335,4805,4805,4805,4805,1
20230706,104400,226659530,4800,4800,4800,4800,0
20230706,104300,226659530,4800,4800,4800,4800,201
20230706,104200,225694730,4800,4805,4805,4800,339
20230706,104100,224067510,4810,4810,4810,4810,50
20230706,104000,223827010,4800,4800,4800,4800,30
20230706,103900,223683010,4800,4800,4800,4800,2
20230706,103800,223673410,4800,4810,4810,4800,6
20230706,103700,223644560,4800,4800,4800,4800,15
20230706,103600,223572560,4800,4800,4810,4800,194
20230706,103500,222641230,4810,4810,4810,4810,52
20230706,103400,222391110,4810,4810,4810,4810,10
20230706,103300,222343010,4810,4810,4810,4810,0
20230706,103200,222343010,4810,4810,4810,4810,1
20230706,103100,222338200,4810,4790,4810,4790,248
20230706,103000,221147010,4790,4790,4790,4790,32
20230706,102900,220993730,4790,4790,4790,4790,155
20230706,102800,220251280,4790,4790,4790,4790,280
20230706,102700,218910080,4790,4795,4795,4790,285
20230706,102600,217544415,4800,4800,4800,4800,35
20230706,102500,217376415,4795,4800,4800,4795,377
20230706,102400,215567325,4800,4800,4800,4800,105
20230706,102300,215063325,4810,4810,4810,4810,3
20230706,102200,215048895,4810,4810,4810,4810,2
20230706,102100,215039275,4810,4810,4810,4810,92
20230706,102000,214596755,4810,4810,4810,4810,13
20230706,101900,214534225,4795,4790,4800,4790,1625
20230706,101800,206740690,4780,4790,4790,4780,972
20230706,101700,202090200,4790,4790,4790,4790,57
20230706,101600,201817170,4790,4790,4790,4790,2
20230706,101500,201807590,4800,4800,4800,4795,69
20230706,101400,201476415,4800,4795,4800,4795,7
20230706,101300,201442840,4800,4800,4800,4800,0
20230706,101200,201442840,4800,4785,4800,4785,673
20230706,101100,198216520,4785,4785,4785,4785,0
20230706,101000,198216520,4785,4800,4800,4785,20
20230706,100900,198120670,4780,4780,4780,4780,89
20230706,100800,197695250,4780,4800,4800,4780,1152
20230706,100700,192184340,4800,4800,4800,4800,11
20230706,100600,192131540,4800,4800,4800,4800,3
20230706,100500,192117140,4795,4800,4800,4795,1102
20230706,100400,186828760,4800,4800,4800,4800,53
20230706,100300,186574360,4810,4800,4810,4800,21
20230706,100200,186473520,4810,4800,4810,4800,468
20230706,100100,184227100,4800,4795,4800,4795,143
20230706,100000,183540750,4795,4800,4800,4795,30
20230706,095900,183396785,4800,4800,4800,4800,5
20230706,095800,183372785,4800,4800,4800,4800,0
20230706,095700,183372785,4800,4800,4800,4790,102
20230706,095600,182883195,4800,4800,4800,4800,18
20230706,095500,182796795,4790,4790,4790,4790,457
20230706,095400,180607765,4790,4800,4800,4790,214
20230706,095300,179581775,4800,4805,4805,4800,508
20230706,095200,177143350,4805,4805,4805,4805,20
20230706,095100,177047250,4800,4805,4805,4800,955
20230706,095000,172458925,4805,4805,4805,4805,150
20230706,094900,171738175,4800,4790,4800,4790,2278
20230706,094800,160822310,4770,4770,4775,4770,3644
20230706,094700,143430225,4770,4775,4775,4770,1353
20230706,094600,136975640,4770,4775,4775,4770,280
20230706,094500,135638645,4780,4785,4785,4780,327
20230706,094400,134074905,4785,4790,4790,4785,28
20230706,094300,133940885,4790,4790,4790,4790,33
20230706,094200,133782815,4790,4790,4790,4790,106
20230706,094100,133275075,4790,4790,4790,4790,247
20230706,094000,132091945,4795,4795,4800,4795,854
20230706,093900,127994320,4795,4800,4800,4795,295
20230706,093800,126579535,4800,4805,4805,4800,300
20230706,093700,125139510,4815,4805,4815,4800,244
20230706,093600,123967990,4800,4800,4800,4800,1791
20230706,093500,115371190,4800,4800,4800,4800,1
20230706,093400,115366390,4795,4795,4795,4795,5
20230706,093300,115342415,4800,4805,4805,4800,161
20230706,093200,114569595,4805,4805,4805,4805,304
20230706,093100,113108875,4800,4800,4800,4800,341
20230706,093000,111472075,4795,4795,4795,4795,11
20230706,092900,111419330,4795,4795,4795,4795,100
20230706,092800,110939830,4795,4790,4795,4790,23
20230706,092700,110829550,4790,4790,4790,4785,1252
20230706,092600,104833120,4795,4795,4795,4790,10
20230706,092500,104785175,4795,4785,4800,4785,1836
20230706,092400,95991655,4790,4785,4790,4785,1547
20230706,092300,88585010,4785,4770,4785,4770,1082
20230706,092200,83423840,4785,4770,4785,4770,282
20230706,092100,82078295,4770,4780,4785,4770,2073
20230706,092000,72187365,4780,4780,4780,4780,186
20230706,091900,71298285,4780,4780,4790,4780,626
20230706,091800,68305785,4790,4780,4790,4780,639
20230706,091700,65244985,4795,4790,4795,4780,320
20230706,091600,63712325,4795,4810,4810,4770,3161
20230706,091500,48561970,4810,4810,4810,4810,151
20230706,091400,47835660,4815,4805,4815,4805,97
20230706,091300,47369380,4805,4805,4805,4805,338
20230706,091200,45745290,4805,4815,4815,4805,402
20230706,091100,43812320,4810,4815,4825,4805,257
20230706,091000,42575570,4825,4820,4825,4795,3011
20230706,090900,28098800,4825,4835,4835,4825,401
20230706,090800,26162620,4850,4835,4850,4830,633
20230706,090700,23103620,4835,4840,4850,4835,378
20230706,090600,21274390,4840,4850,4850,4840,332
20230706,090500,19665875,4850,4850,4850,4845,1235
20230706,090400,13676180,4850,4860,4860,4850,193
20230706,090300,12739105,4860,4870,4880,4860,1626
20230706,090200,4829105,4890,4890,4890,4890,3
20230706,090100,4814435,4865,4890,4890,4865,76
20230706,090000,4444220,4865,4890,4890,4865,910