KissMeData/134580/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,200600,694318765,4750,4750,4750,4750,362
20230705,200500,694318765,4750,4750,4750,4750,0
20230705,200400,694318765,4750,4750,4750,4750,0
20230705,200300,694318765,4750,4750,4750,4750,0
20230705,200200,694318765,4750,4750,4750,4750,0
20230705,200100,694318765,4750,4750,4750,4750,0
20230705,200000,694318765,4750,4750,4750,4750,0
20230705,195900,694318765,4750,4750,4750,4750,0
20230705,195800,694318765,4750,4750,4750,4750,0
20230705,195700,694318765,4750,4750,4750,4750,0
20230705,195600,694318765,4750,4750,4750,4750,0
20230705,195500,694318765,4750,4750,4750,4750,0
20230705,195400,694318765,4750,4750,4750,4750,0
20230705,195300,694318765,4750,4750,4750,4750,0
20230705,195200,694318765,4750,4750,4750,4750,0
20230705,195100,694318765,4750,4750,4750,4750,0
20230705,195000,694318765,4750,4750,4750,4750,0
20230705,194900,694318765,4750,4750,4750,4750,0
20230705,194800,694318765,4750,4750,4750,4750,0
20230705,194700,694318765,4750,4750,4750,4750,0
20230705,194600,694318765,4750,4750,4750,4750,0
20230705,194500,694318765,4750,4750,4750,4750,0
20230705,194400,694318765,4750,4750,4750,4750,0
20230705,194300,694318765,4750,4750,4750,4750,0
20230705,194200,694318765,4750,4750,4750,4750,0
20230705,194100,694318765,4750,4750,4750,4750,0
20230705,194000,694318765,4750,4750,4750,4750,0
20230705,193900,694318765,4750,4750,4750,4750,0
20230705,193800,694318765,4750,4750,4750,4750,0
20230705,193700,694318765,4750,4750,4750,4750,0
20230705,193600,694318765,4750,4750,4750,4750,362
20230705,193500,694318765,4750,4750,4750,4750,0
20230705,193400,694318765,4750,4750,4750,4750,0
20230705,193300,694318765,4750,4750,4750,4750,0
20230705,193200,694318765,4750,4750,4750,4750,0
20230705,193100,694318765,4750,4750,4750,4750,0
20230705,193000,694318765,4750,4750,4750,4750,0
20230705,192900,694318765,4750,4750,4750,4750,0
20230705,192800,694318765,4750,4750,4750,4750,0
20230705,192700,694318765,4750,4750,4750,4750,0
20230705,192600,694318765,4750,4750,4750,4750,0
20230705,192500,694318765,4750,4750,4750,4750,0
20230705,192400,694318765,4750,4750,4750,4750,0
20230705,192300,694318765,4750,4750,4750,4750,0
20230705,192200,694318765,4750,4750,4750,4750,0
20230705,192100,694318765,4750,4750,4750,4750,0
20230705,192000,694318765,4750,4750,4750,4750,0
20230705,191900,694318765,4750,4750,4750,4750,0
20230705,191800,694318765,4750,4750,4750,4750,0
20230705,191700,694318765,4750,4750,4750,4750,0
20230705,191600,694318765,4750,4750,4750,4750,0
20230705,191500,694318765,4750,4750,4750,4750,0
20230705,191400,694318765,4750,4750,4750,4750,0
20230705,191300,694318765,4750,4750,4750,4750,0
20230705,191200,694318765,4750,4750,4750,4750,0
20230705,191100,694318765,4750,4750,4750,4750,0
20230705,191000,694318765,4750,4750,4750,4750,0
20230705,190900,694318765,4750,4750,4750,4750,0
20230705,190800,694318765,4750,4750,4750,4750,0
20230705,190700,694318765,4750,4750,4750,4750,0
20230705,190600,694318765,4750,4750,4750,4750,362
20230705,190500,694318765,4750,4750,4750,4750,0
20230705,190400,694318765,4750,4750,4750,4750,0
20230705,190300,694318765,4750,4750,4750,4750,0
20230705,190200,694318765,4750,4750,4750,4750,0
20230705,190100,694318765,4750,4750,4750,4750,0
20230705,190000,694318765,4750,4750,4750,4750,0
20230705,185900,694318765,4750,4750,4750,4750,0
20230705,185800,694318765,4750,4750,4750,4750,0
20230705,185700,694318765,4750,4750,4750,4750,0
20230705,185600,694318765,4750,4750,4750,4750,0
20230705,185500,694318765,4750,4750,4750,4750,0
20230705,185400,694318765,4750,4750,4750,4750,0
20230705,185300,694318765,4750,4750,4750,4750,0
20230705,185200,694318765,4750,4750,4750,4750,0
20230705,185100,694318765,4750,4750,4750,4750,0
20230705,185000,694318765,4750,4750,4750,4750,0
20230705,184900,694318765,4750,4750,4750,4750,0
20230705,184800,694318765,4750,4750,4750,4750,0
20230705,184700,694318765,4750,4750,4750,4750,0
20230705,184600,694318765,4750,4750,4750,4750,0
20230705,184500,694318765,4750,4750,4750,4750,0
20230705,184400,694318765,4750,4750,4750,4750,0
20230705,184300,694318765,4750,4750,4750,4750,0
20230705,184200,694318765,4750,4750,4750,4750,0
20230705,184100,694318765,4750,4750,4750,4750,0
20230705,184000,694318765,4750,4750,4750,4750,0
20230705,183900,694318765,4750,4750,4750,4750,0
20230705,183800,694318765,4750,4750,4750,4750,0
20230705,183700,694318765,4750,4750,4750,4750,0
20230705,183600,694318765,4750,4750,4750,4750,362
20230705,183500,694318765,4750,4750,4750,4750,0
20230705,183400,694318765,4750,4750,4750,4750,0
20230705,183300,694318765,4750,4750,4750,4750,0
20230705,183200,694318765,4750,4750,4750,4750,0
20230705,183100,694318765,4750,4750,4750,4750,0
20230705,183000,694318765,4750,4750,4750,4750,0
20230705,182900,694318765,4750,4750,4750,4750,0
20230705,182800,694318765,4750,4750,4750,4750,0
20230705,182700,694318765,4750,4750,4750,4750,0
20230705,182600,694318765,4750,4750,4750,4750,0
20230705,182500,694318765,4750,4750,4750,4750,0
20230705,182400,694318765,4750,4750,4750,4750,0
20230705,182300,694318765,4750,4750,4750,4750,0
20230705,182200,694318765,4750,4750,4750,4750,0
20230705,182100,694318765,4750,4750,4750,4750,0
20230705,182000,694318765,4750,4750,4750,4750,0
20230705,181900,694318765,4750,4750,4750,4750,0
20230705,181800,694318765,4750,4750,4750,4750,0
20230705,181700,694318765,4750,4750,4750,4750,0
20230705,181600,694318765,4750,4750,4750,4750,0
20230705,181500,694318765,4750,4750,4750,4750,0
20230705,181400,694318765,4750,4750,4750,4750,0
20230705,181300,694318765,4750,4750,4750,4750,0
20230705,181200,694318765,4750,4750,4750,4750,0
20230705,181100,694318765,4750,4750,4750,4750,0
20230705,181000,694318765,4750,4750,4750,4750,0
20230705,180900,694318765,4750,4750,4750,4750,0
20230705,180800,694318765,4750,4750,4750,4750,0
20230705,180700,694318765,4750,4750,4750,4750,0
20230705,180600,694318765,4750,4750,4750,4750,362
20230705,180500,694318765,4750,4750,4750,4750,0
20230705,180400,694318765,4750,4750,4750,4750,0
20230705,180300,694318765,4750,4750,4750,4750,0
20230705,180200,694318765,4750,4750,4750,4750,0
20230705,180100,694318765,4750,4750,4750,4750,0
20230705,180000,694318765,4750,4750,4750,4750,0
20230705,175900,694318765,4750,4750,4750,4750,0
20230705,175800,694318765,4750,4750,4750,4750,0
20230705,175700,694318765,4750,4750,4750,4750,0
20230705,175600,694318765,4750,4750,4750,4750,0
20230705,175500,694318765,4750,4750,4750,4750,0
20230705,175400,694318765,4750,4750,4750,4750,0
20230705,175300,694318765,4750,4750,4750,4750,0
20230705,175200,694318765,4750,4750,4750,4750,0
20230705,175100,694318765,4750,4750,4750,4750,0
20230705,175000,694318765,4750,4750,4750,4750,0
20230705,174900,694318765,4750,4750,4750,4750,0
20230705,174800,694318765,4750,4750,4750,4750,0
20230705,174700,694318765,4750,4750,4750,4750,0
20230705,174600,694318765,4750,4750,4750,4750,0
20230705,174500,694318765,4750,4750,4750,4750,0
20230705,174400,694318765,4750,4750,4750,4750,0
20230705,174300,694318765,4750,4750,4750,4750,0
20230705,174200,694318765,4750,4750,4750,4750,0
20230705,174100,694318765,4750,4750,4750,4750,0
20230705,174000,694318765,4750,4750,4750,4750,0
20230705,173900,694318765,4750,4750,4750,4750,0
20230705,173800,694318765,4750,4750,4750,4750,0
20230705,173700,694318765,4750,4750,4750,4750,0
20230705,173600,694318765,4750,4750,4750,4750,362
20230705,173500,694318765,4750,4750,4750,4750,0
20230705,173400,694318765,4750,4750,4750,4750,0
20230705,173300,694318765,4750,4750,4750,4750,0
20230705,173200,694318765,4750,4750,4750,4750,0
20230705,173100,694318765,4750,4750,4750,4750,0
20230705,173000,694318765,4750,4750,4750,4750,0
20230705,172900,694318765,4750,4750,4750,4750,0
20230705,172800,694318765,4750,4750,4750,4750,0
20230705,172700,694318765,4750,4750,4750,4750,0
20230705,172600,694318765,4750,4750,4750,4750,0
20230705,172500,694318765,4750,4750,4750,4750,0
20230705,172400,694318765,4750,4750,4750,4750,0
20230705,172300,694318765,4750,4750,4750,4750,0
20230705,172200,694318765,4750,4750,4750,4750,0
20230705,172100,694318765,4750,4750,4750,4750,0
20230705,172000,694318765,4750,4750,4750,4750,0
20230705,171900,694318765,4750,4750,4750,4750,0
20230705,171800,694318765,4750,4750,4750,4750,0
20230705,171700,694318765,4750,4750,4750,4750,0
20230705,171600,694318765,4750,4750,4750,4750,0
20230705,171500,694318765,4750,4750,4750,4750,0
20230705,171400,694318765,4750,4750,4750,4750,0
20230705,171300,694318765,4750,4750,4750,4750,0
20230705,171200,694318765,4750,4750,4750,4750,0
20230705,171100,694318765,4750,4750,4750,4750,0
20230705,171000,694318765,4750,4750,4750,4750,0
20230705,170900,694318765,4750,4750,4750,4750,0
20230705,170800,694318765,4750,4750,4750,4750,0
20230705,170700,694318765,4750,4750,4750,4750,0
20230705,170600,694318765,4750,4750,4750,4750,362
20230705,170500,694318765,4750,4750,4750,4750,0
20230705,170400,694318765,4750,4750,4750,4750,0
20230705,170300,694318765,4750,4750,4750,4750,0
20230705,170200,694318765,4750,4750,4750,4750,0
20230705,170100,694318765,4750,4750,4750,4750,0
20230705,170000,694318765,4750,4750,4750,4750,0
20230705,165900,694318765,4750,4750,4750,4750,0
20230705,165800,694318765,4750,4750,4750,4750,0
20230705,165700,694318765,4750,4750,4750,4750,0
20230705,165600,694318765,4750,4750,4750,4750,0
20230705,165500,694318765,4750,4750,4750,4750,0
20230705,165400,694318765,4750,4750,4750,4750,0
20230705,165300,694318765,4750,4750,4750,4750,0
20230705,165200,694318765,4750,4750,4750,4750,0
20230705,165100,694318765,4750,4750,4750,4750,0
20230705,165000,694318765,4750,4750,4750,4750,0
20230705,164900,694318765,4750,4750,4750,4750,0
20230705,164800,694318765,4750,4750,4750,4750,0
20230705,164700,694318765,4750,4750,4750,4750,0
20230705,164600,694318765,4750,4750,4750,4750,0
20230705,164500,694318765,4750,4750,4750,4750,0
20230705,164400,694318765,4750,4750,4750,4750,0
20230705,164300,694318765,4750,4750,4750,4750,0
20230705,164200,694318765,4750,4750,4750,4750,0
20230705,164100,694318765,4750,4750,4750,4750,0
20230705,164000,694318765,4750,4750,4750,4750,0
20230705,163900,694318765,4750,4750,4750,4750,0
20230705,163800,694318765,4750,4750,4750,4750,0
20230705,163700,694318765,4750,4750,4750,4750,0
20230705,163600,694318765,4750,4750,4750,4750,362
20230705,163500,694318765,4750,4750,4750,4750,0
20230705,163400,694318765,4750,4750,4750,4750,0
20230705,163300,694318765,4750,4750,4750,4750,0
20230705,163200,694318765,4750,4750,4750,4750,0
20230705,163100,694318765,4750,4750,4750,4750,0
20230705,163000,694318765,4750,4750,4750,4750,0
20230705,162900,694318765,4750,4750,4750,4750,0
20230705,162800,694318765,4750,4750,4750,4750,0
20230705,162700,694318765,4750,4750,4750,4750,0
20230705,162600,694318765,4750,4750,4750,4750,0
20230705,162500,694318765,4750,4750,4750,4750,0
20230705,162400,694318765,4750,4750,4750,4750,0
20230705,162300,694318765,4750,4750,4750,4750,0
20230705,162200,694318765,4750,4750,4750,4750,0
20230705,162100,694318765,4750,4750,4750,4750,0
20230705,162000,694318765,4750,4750,4750,4750,0
20230705,161900,694318765,4750,4750,4750,4750,0
20230705,161800,694318765,4750,4750,4750,4750,0
20230705,161700,694318765,4750,4750,4750,4750,0
20230705,161600,694318765,4750,4750,4750,4750,0
20230705,161500,694318765,4750,4750,4750,4750,0
20230705,161400,694318765,4750,4750,4750,4750,0
20230705,161300,694318765,4750,4750,4750,4750,0
20230705,161200,694318765,4750,4750,4750,4750,0
20230705,161100,694318765,4750,4750,4750,4750,0
20230705,161000,694318765,4750,4750,4750,4750,0
20230705,160900,694318765,4750,4750,4750,4750,0
20230705,160800,694318765,4750,4750,4750,4750,0
20230705,160700,694318765,4750,4750,4750,4750,0
20230705,160600,694318765,4750,4750,4750,4750,362
20230705,160500,694318765,4750,4750,4750,4750,0
20230705,160400,694318765,4750,4750,4750,4750,0
20230705,160300,694318765,4750,4750,4750,4750,0
20230705,160200,694318765,4750,4750,4750,4750,0
20230705,160100,694318765,4750,4750,4750,4750,0
20230705,160000,694318765,4750,4750,4750,4750,0
20230705,155900,694318765,4750,4750,4750,4750,0
20230705,155800,694318765,4750,4750,4750,4750,0
20230705,155700,694318765,4750,4750,4750,4750,0
20230705,155600,694318765,4750,4750,4750,4750,0
20230705,155500,694318765,4750,4750,4750,4750,0
20230705,155400,694318765,4750,4750,4750,4750,0
20230705,155300,694318765,4750,4750,4750,4750,0
20230705,155200,694318765,4750,4750,4750,4750,0
20230705,155100,694318765,4750,4750,4750,4750,0
20230705,155000,694318765,4750,4750,4750,4750,0
20230705,154900,694318765,4750,4750,4750,4750,0
20230705,154800,694318765,4750,4750,4750,4750,0
20230705,154700,694318765,4750,4750,4750,4750,0
20230705,154600,694318765,4750,4750,4750,4750,0
20230705,154500,694318765,4750,4750,4750,4750,0
20230705,154400,694318765,4750,4750,4750,4750,0
20230705,154300,694318765,4750,4750,4750,4750,0
20230705,154200,694318765,4750,4750,4750,4750,0
20230705,154100,694318765,4750,4750,4750,4750,0
20230705,154000,694318765,4750,4750,4750,4750,0
20230705,153900,694318765,4750,4750,4750,4750,0
20230705,153800,694318765,4750,4750,4750,4750,0
20230705,153700,694318765,4750,4750,4750,4750,0
20230705,153600,694318765,4750,4750,4750,4750,362
20230705,153500,694318765,4750,4750,4750,4750,0
20230705,153400,694318765,4750,4750,4750,4750,0
20230705,153300,694318765,4750,4750,4750,4750,0
20230705,153200,694318765,4750,4750,4750,4750,0
20230705,153100,694318765,4750,4750,4750,4750,0
20230705,153000,694318765,4750,4750,4750,4750,362
20230705,152900,692599265,4720,4720,4720,4720,0
20230705,152800,692599265,4720,4720,4720,4720,0
20230705,152700,692599265,4720,4720,4720,4720,0
20230705,152600,692599265,4720,4720,4720,4720,0
20230705,152500,692599265,4720,4720,4720,4720,0
20230705,152400,692599265,4720,4720,4720,4720,0
20230705,152300,692599265,4720,4720,4720,4720,0
20230705,152200,692599265,4720,4720,4720,4720,0
20230705,152100,692599265,4720,4720,4720,4720,0
20230705,152000,692599265,4720,4720,4720,4720,0
20230705,151900,692599265,4720,4740,4750,4720,1268
20230705,151800,686586325,4730,4740,4740,4730,507
20230705,151700,684183805,4730,4730,4730,4730,0
20230705,151600,684183805,4730,4735,4735,4730,23
20230705,151500,684074905,4740,4740,4740,4740,0
20230705,151400,684074905,4740,4740,4740,4740,10
20230705,151300,684027505,4740,4740,4740,4740,0
20230705,151200,684027505,4740,4740,4740,4740,0
20230705,151100,684027505,4740,4740,4740,4740,1
20230705,151000,684022765,4740,4740,4740,4740,0
20230705,150900,684022765,4740,4740,4740,4740,22
20230705,150800,683918485,4740,4740,4740,4740,0
20230705,150700,683918485,4740,4740,4740,4740,0
20230705,150600,683918485,4740,4740,4740,4740,0
20230705,150500,683918485,4740,4740,4740,4740,0
20230705,150400,683918485,4740,4740,4740,4740,50
20230705,150300,683681485,4740,4740,4740,4740,0
20230705,150200,683681485,4740,4740,4740,4740,0
20230705,150100,683681485,4740,4740,4740,4740,0
20230705,150000,683681485,4740,4735,4740,4735,100
20230705,145900,683207505,4725,4720,4725,4720,27
20230705,145800,683080060,4745,4740,4745,4700,721
20230705,145700,679677890,4740,4740,4740,4740,0
20230705,145600,679677890,4740,4740,4740,4740,1
20230705,145500,679673150,4740,4740,4740,4740,1
20230705,145400,679668410,4740,4740,4740,4740,50
20230705,145300,679431410,4740,4740,4740,4740,0
20230705,145200,679431410,4740,4740,4740,4740,2
20230705,145100,679421930,4735,4735,4735,4735,0
20230705,145000,679421930,4735,4735,4735,4735,0
20230705,144900,679421930,4735,4735,4735,4735,2
20230705,144800,679412460,4735,4735,4735,4735,127
20230705,144700,678811115,4740,4740,4740,4740,87
20230705,144600,678398735,4740,4740,4740,4740,1
20230705,144500,678393995,4740,4740,4740,4740,0
20230705,144400,678393995,4740,4740,4740,4740,0
20230705,144300,678393995,4740,4740,4740,4740,0
20230705,144200,678393995,4740,4740,4740,4740,0
20230705,144100,678393995,4740,4740,4740,4740,0
20230705,144000,678393995,4740,4740,4740,4740,0
20230705,143900,678393995,4740,4740,4740,4740,0
20230705,143800,678393995,4740,4750,4750,4740,62
20230705,143700,678099610,4760,4760,4760,4760,30
20230705,143600,677956810,4760,4760,4760,4760,1
20230705,143500,677952050,4755,4755,4755,4755,0
20230705,143400,677952050,4755,4755,4755,4755,715
20230705,143300,674552225,4755,4755,4755,4755,17
20230705,143200,674471390,4755,4755,4755,4755,0
20230705,143100,674471390,4755,4755,4755,4755,0
20230705,143000,674471390,4755,4755,4755,4755,1
20230705,142900,674466635,4735,4735,4735,4735,0
20230705,142800,674466635,4735,4735,4735,4735,0
20230705,142700,674466635,4735,4735,4735,4735,0
20230705,142600,674466635,4735,4735,4735,4735,0
20230705,142500,674466635,4735,4735,4735,4735,0
20230705,142400,674466635,4735,4735,4735,4735,1
20230705,142300,674461900,4735,4735,4735,4735,0
20230705,142200,674461900,4735,4735,4735,4735,0
20230705,142100,674461900,4735,4735,4735,4735,1012
20230705,142000,669670080,4740,4750,4750,4740,155
20230705,141900,668934330,4760,4760,4760,4760,5
20230705,141800,668910530,4750,4750,4750,4750,0
20230705,141700,668910530,4750,4750,4750,4750,1
20230705,141600,668905780,4750,4750,4750,4750,0
20230705,141500,668905780,4750,4760,4760,4750,278
20230705,141400,667584220,4760,4760,4760,4760,1
20230705,141300,667579460,4760,4760,4760,4755,313
20230705,141200,666089830,4775,4785,4785,4775,1198
20230705,141100,660364000,4800,4800,4800,4800,0
20230705,141000,660364000,4800,4800,4800,4800,1
20230705,140900,660359200,4775,4775,4775,4775,0
20230705,140800,660359200,4775,4775,4775,4775,0
20230705,140700,660359200,4775,4775,4775,4775,0
20230705,140600,660359200,4775,4795,4795,4775,1225
20230705,140500,654501430,4805,4805,4805,4805,0
20230705,140400,654501430,4805,4805,4805,4805,0
20230705,140300,654501430,4805,4805,4805,4805,0
20230705,140200,654501430,4805,4805,4805,4805,0
20230705,140100,654501430,4805,4805,4805,4805,0
20230705,140000,654501430,4805,4805,4805,4805,10
20230705,135900,654453380,4805,4805,4805,4805,0
20230705,135800,654453380,4805,4805,4805,4805,0
20230705,135700,654453380,4805,4815,4815,4805,973
20230705,135600,649775640,4810,4820,4825,4810,451
20230705,135500,647604880,4815,4805,4820,4805,516
20230705,135400,645121755,4815,4800,4815,4775,814
20230705,135300,641213805,4790,4760,4790,4760,1817
20230705,135200,632529265,4760,4760,4760,4760,0
20230705,135100,632529265,4760,4760,4760,4760,0
20230705,135000,632529265,4760,4760,4760,4760,0
20230705,134900,632529265,4760,4760,4760,4760,0
20230705,134800,632529265,4760,4760,4760,4760,0
20230705,134700,632529265,4760,4760,4760,4760,0
20230705,134600,632529265,4760,4760,4760,4760,0
20230705,134500,632529265,4760,4760,4760,4760,0
20230705,134400,632529265,4760,4760,4760,4760,334
20230705,134300,630939425,4760,4760,4760,4760,0
20230705,134200,630939425,4760,4760,4760,4760,0
20230705,134100,630939425,4760,4760,4760,4760,0
20230705,134000,630939425,4760,4760,4760,4760,0
20230705,133900,630939425,4760,4760,4760,4760,202
20230705,133800,629977905,4760,4760,4760,4760,10
20230705,133700,629930305,4760,4760,4760,4760,0
20230705,133600,629930305,4760,4760,4760,4760,0
20230705,133500,629930305,4760,4760,4760,4760,0
20230705,133400,629930305,4760,4755,4760,4750,601
20230705,133300,627075185,4760,4760,4760,4760,84
20230705,133200,626675345,4760,4760,4760,4760,16
20230705,133100,626599185,4760,4760,4760,4760,0
20230705,133000,626599185,4760,4760,4760,4760,0
20230705,132900,626599185,4760,4760,4760,4760,0
20230705,132800,626599185,4760,4760,4760,4760,20
20230705,132700,626503985,4760,4760,4760,4760,0
20230705,132600,626503985,4760,4760,4760,4760,0
20230705,132500,626503985,4760,4760,4760,4760,1
20230705,132400,626499225,4750,4750,4750,4750,0
20230705,132300,626499225,4750,4750,4750,4750,0
20230705,132200,626499225,4750,4750,4750,4750,7
20230705,132100,626465975,4755,4755,4755,4755,0
20230705,132000,626465975,4755,4755,4755,4755,1
20230705,131900,626461220,4760,4760,4760,4760,0
20230705,131800,626461220,4760,4750,4760,4750,1703
20230705,131700,618358970,4755,4770,4770,4755,952
20230705,131600,613832195,4775,4775,4775,4775,0
20230705,131500,613832195,4775,4775,4775,4775,0
20230705,131400,613832195,4775,4775,4775,4775,0
20230705,131300,613832195,4775,4775,4775,4775,100
20230705,131200,613354695,4775,4775,4775,4775,0
20230705,131100,613354695,4775,4775,4775,4775,0
20230705,131000,613354695,4775,4775,4775,4775,0
20230705,130900,613354695,4775,4775,4775,4775,0
20230705,130800,613354695,4775,4775,4775,4775,0
20230705,130700,613354695,4775,4775,4775,4775,0
20230705,130600,613354695,4775,4775,4775,4775,0
20230705,130500,613354695,4775,4775,4775,4775,450
20230705,130400,611205945,4775,4775,4775,4775,0
20230705,130300,611205945,4775,4775,4775,4775,200
20230705,130200,610250945,4775,4775,4775,4775,0
20230705,130100,610250945,4775,4775,4775,4775,0
20230705,130000,610250945,4775,4775,4775,4775,0
20230705,125900,610250945,4775,4775,4775,4775,0
20230705,125800,610250945,4775,4775,4775,4775,0
20230705,125700,610250945,4775,4775,4775,4775,2
20230705,125600,610241395,4775,4775,4775,4775,1
20230705,125500,610236620,4775,4775,4775,4775,0
20230705,125400,610236620,4775,4775,4775,4775,0
20230705,125300,610236620,4775,4775,4775,4775,0
20230705,125200,610236620,4775,4775,4775,4775,5
20230705,125100,610212745,4775,4775,4775,4775,0
20230705,125000,610212745,4775,4760,4775,4760,9
20230705,124900,610169890,4755,4755,4755,4755,0
20230705,124800,610169890,4755,4755,4755,4755,0
20230705,124700,610169890,4755,4755,4755,4755,0
20230705,124600,610169890,4755,4755,4755,4755,0
20230705,124500,610169890,4755,4755,4755,4755,17
20230705,124400,610089055,4755,4755,4755,4755,0
20230705,124300,610089055,4755,4755,4755,4755,0
20230705,124200,610089055,4755,4755,4755,4755,0
20230705,124100,610089055,4755,4750,4755,4750,4
20230705,124000,610070050,4740,4740,4740,4740,0
20230705,123900,610070050,4740,4740,4740,4740,0
20230705,123800,610070050,4740,4740,4740,4740,0
20230705,123700,610070050,4740,4740,4740,4740,9
20230705,123600,610027390,4750,4750,4750,4750,347
20230705,123500,608379140,4750,4750,4750,4750,6
20230705,123400,608350640,4750,4750,4750,4750,0
20230705,123300,608350640,4750,4750,4750,4750,0
20230705,123200,608350640,4750,4740,4750,4740,22
20230705,123100,608246240,4735,4735,4735,4735,0
20230705,123000,608246240,4735,4735,4735,4735,18
20230705,122900,608161010,4730,4730,4730,4730,0
20230705,122800,608161010,4730,4730,4730,4730,0
20230705,122700,608161010,4730,4730,4730,4730,0
20230705,122600,608161010,4730,4730,4730,4730,0
20230705,122500,608161010,4730,4730,4730,4730,0
20230705,122400,608161010,4730,4730,4730,4730,29
20230705,122300,608023840,4730,4730,4730,4730,0
20230705,122200,608023840,4730,4730,4730,4730,1
20230705,122100,608019110,4735,4735,4735,4735,274
20230705,122000,606721720,4735,4735,4735,4735,0
20230705,121900,606721720,4735,4735,4735,4735,0
20230705,121800,606721720,4735,4735,4735,4735,0
20230705,121700,606721720,4735,4735,4735,4735,0
20230705,121600,606721720,4735,4735,4735,4735,0
20230705,121500,606721720,4735,4735,4735,4735,118
20230705,121400,606162990,4735,4735,4735,4735,0
20230705,121300,606162990,4735,4735,4735,4735,46
20230705,121200,605945180,4735,4735,4735,4735,0
20230705,121100,605945180,4735,4750,4750,4735,21
20230705,121000,605845445,4775,4775,4775,4775,21
20230705,120900,605745170,4775,4775,4775,4775,0
20230705,120800,605745170,4775,4775,4775,4775,1
20230705,120700,605740395,4750,4750,4750,4750,0
20230705,120600,605740395,4750,4720,4750,4720,882
20230705,120500,601563400,4705,4690,4710,4690,5426
20230705,120400,576112565,4690,4690,4690,4690,1000
20230705,120300,571422565,4690,4680,4690,4680,523
20230705,120200,568969725,4690,4690,4690,4690,0
20230705,120100,568969725,4690,4690,4690,4690,210
20230705,120000,567984825,4705,4705,4705,4705,20
20230705,115900,567890725,4705,4705,4705,4705,0
20230705,115800,567890725,4705,4705,4705,4705,0
20230705,115700,567890725,4705,4705,4705,4705,0
20230705,115600,567890725,4705,4705,4705,4705,0
20230705,115500,567890725,4705,4705,4705,4705,0
20230705,115400,567890725,4705,4705,4705,4705,0
20230705,115300,567890725,4705,4705,4705,4705,0
20230705,115200,567890725,4705,4705,4705,4705,0
20230705,115100,567890725,4705,4705,4705,4705,0
20230705,115000,567890725,4705,4705,4705,4705,0
20230705,114900,567890725,4705,4705,4705,4705,0
20230705,114800,567890725,4705,4705,4705,4705,2
20230705,114700,567881315,4705,4705,4705,4705,1
20230705,114600,567876610,4680,4680,4680,4680,0
20230705,114500,567876610,4680,4680,4680,4680,334
20230705,114400,566313490,4680,4685,4685,4680,4769
20230705,114300,543994565,4680,4680,4680,4680,0
20230705,114200,543994565,4680,4680,4680,4680,0
20230705,114100,543994565,4680,4680,4680,4680,218
20230705,114000,542974325,4685,4685,4685,4685,0
20230705,113900,542974325,4685,4705,4705,4685,223
20230705,113800,541929550,4710,4710,4710,4710,0
20230705,113700,541929550,4710,4710,4710,4710,0
20230705,113600,541929550,4710,4710,4710,4710,100
20230705,113500,541458550,4710,4710,4710,4710,0
20230705,113400,541458550,4710,4710,4710,4710,0
20230705,113300,541458550,4710,4710,4710,4710,0
20230705,113200,541458550,4710,4710,4710,4710,2
20230705,113100,541449130,4705,4705,4705,4705,76
20230705,113000,541091550,4705,4705,4705,4705,0
20230705,112900,541091550,4705,4690,4705,4690,154
20230705,112800,540366995,4685,4685,4685,4685,0
20230705,112700,540366995,4685,4685,4685,4685,0
20230705,112600,540366995,4685,4685,4685,4685,0
20230705,112500,540366995,4685,4685,4685,4685,121
20230705,112400,539800110,4685,4685,4685,4685,379
20230705,112300,538024495,4685,4685,4685,4685,0
20230705,112200,538024495,4685,4685,4685,4685,0
20230705,112100,538024495,4685,4685,4685,4685,0
20230705,112000,538024495,4685,4705,4705,4685,5
20230705,111900,538001030,4700,4700,4700,4700,0
20230705,111800,538001030,4700,4700,4700,4700,0
20230705,111700,538001030,4700,4695,4700,4695,200
20230705,111600,537061240,4695,4695,4695,4695,0
20230705,111500,537061240,4695,4695,4695,4695,2
20230705,111400,537051850,4695,4695,4695,4695,46
20230705,111300,536835880,4685,4685,4685,4685,146
20230705,111200,536151870,4685,4685,4685,4685,0
20230705,111100,536151870,4685,4685,4685,4685,0
20230705,111000,536151870,4685,4685,4685,4685,0
20230705,110900,536151870,4685,4700,4700,4685,32
20230705,110800,536001920,4685,4685,4685,4685,0
20230705,110700,536001920,4685,4685,4685,4685,2
20230705,110600,535992550,4685,4685,4685,4685,0
20230705,110500,535992550,4685,4685,4685,4685,0
20230705,110400,535992550,4685,4685,4685,4685,0
20230705,110300,535992550,4685,4685,4685,4685,4
20230705,110200,535973810,4700,4700,4700,4700,0
20230705,110100,535973810,4700,4700,4700,4700,0
20230705,110000,535973810,4700,4700,4700,4700,22
20230705,105900,535870410,4700,4700,4700,4700,1
20230705,105800,535865710,4710,4710,4710,4710,0
20230705,105700,535865710,4710,4710,4710,4710,0
20230705,105600,535865710,4710,4710,4710,4710,0
20230705,105500,535865710,4710,4710,4710,4710,0
20230705,105400,535865710,4710,4710,4710,4710,0
20230705,105300,535865710,4710,4710,4710,4710,0
20230705,105200,535865710,4710,4710,4710,4710,0
20230705,105100,535865710,4710,4710,4710,4710,0
20230705,105000,535865710,4710,4710,4710,4710,0
20230705,104900,535865710,4710,4710,4710,4710,0
20230705,104800,535865710,4710,4685,4710,4685,1000
20230705,104700,531169610,4685,4680,4685,4680,48
20230705,104600,530944940,4675,4675,4675,4675,0
20230705,104500,530944940,4675,4675,4675,4675,20
20230705,104400,530851440,4675,4675,4675,4675,0
20230705,104300,530851440,4675,4675,4675,4675,0
20230705,104200,530851440,4675,4675,4675,4675,0
20230705,104100,530851440,4675,4675,4675,4675,0
20230705,104000,530851440,4675,4675,4675,4675,5
20230705,103900,530828065,4655,4655,4655,4655,0
20230705,103800,530828065,4655,4655,4655,4655,0
20230705,103700,530828065,4655,4655,4655,4655,43
20230705,103600,530627900,4655,4655,4655,4655,0
20230705,103500,530627900,4655,4655,4655,4655,50
20230705,103400,530395150,4640,4640,4640,4640,1
20230705,103300,530390510,4655,4655,4655,4655,1
20230705,103200,530385855,4655,4655,4655,4655,0
20230705,103100,530385855,4655,4630,4655,4630,4714
20230705,103000,508559985,4630,4630,4630,4630,304
20230705,102900,507152465,4630,4630,4630,4630,0
20230705,102800,507152465,4630,4630,4630,4630,114
20230705,102700,506624645,4625,4655,4655,4625,5139
20230705,102600,482783280,4650,4650,4650,4650,0
20230705,102500,482783280,4650,4650,4650,4650,30
20230705,102400,482643780,4650,4650,4650,4650,58
20230705,102300,482374080,4650,4645,4650,4645,91
20230705,102200,481951330,4645,4645,4645,4645,305
20230705,102100,480534605,4645,4645,4645,4645,0
20230705,102000,480534605,4645,4650,4650,4645,187
20230705,101900,479665690,4645,4650,4650,4645,584
20230705,101800,476950805,4655,4655,4655,4655,1
20230705,101700,476946150,4655,4655,4655,4655,1084
20230705,101600,471900130,4655,4655,4655,4655,50
20230705,101500,471667380,4640,4645,4645,4640,2006
20230705,101400,462359510,4640,4650,4655,4640,2499
20230705,101300,450743950,4650,4665,4665,4650,800
20230705,101200,447021705,4680,4680,4680,4680,0
20230705,101100,447021705,4680,4680,4680,4680,1000
20230705,101000,442341705,4680,4680,4680,4680,7
20230705,100900,442308945,4680,4680,4680,4680,0
20230705,100800,442308945,4680,4680,4680,4680,219
20230705,100700,441284025,4680,4675,4680,4675,1289
20230705,100600,435252510,4645,4645,4645,4645,0
20230705,100500,435252510,4645,4645,4645,4645,1727
20230705,100400,427230595,4645,4640,4645,4635,1312
20230705,100300,421138315,4645,4640,4645,4635,2068
20230705,100200,411541995,4635,4635,4635,4635,10
20230705,100100,411495645,4640,4640,4640,4640,251
20230705,100000,410331005,4640,4645,4645,4640,1635
20230705,095900,402739015,4650,4650,4650,4650,622
20230705,095800,399846715,4650,4675,4675,4650,4501
20230705,095700,378898140,4675,4675,4675,4675,320
20230705,095600,377402140,4670,4670,4670,4670,66
20230705,095500,377093920,4660,4660,4660,4660,0
20230705,095400,377093920,4660,4660,4660,4660,304
20230705,095300,375677280,4680,4680,4680,4680,200
20230705,095200,374741280,4680,4680,4680,4680,0
20230705,095100,374741280,4680,4655,4680,4655,854
20230705,095000,370754560,4655,4655,4655,4655,600
20230705,094900,367961560,4650,4665,4665,4650,519
20230705,094800,365548045,4675,4685,4685,4675,5
20230705,094700,365524660,4685,4685,4685,4685,0
20230705,094600,365524660,4685,4685,4685,4685,141
20230705,094500,364864075,4680,4665,4680,4650,2001
20230705,094400,355546310,4680,4680,4680,4675,4
20230705,094300,355527595,4680,4685,4685,4680,51
20230705,094200,355288910,4650,4655,4655,4650,6528
20230705,094100,324930415,4655,4715,4715,4655,11473
20230705,094000,271372485,4730,4730,4730,4730,294
20230705,093900,269981865,4745,4745,4745,4745,0
20230705,093800,269981865,4745,4755,4775,4745,1116
20230705,093700,264681820,4760,4770,4780,4760,329
20230705,093600,263109500,4755,4760,4770,4755,10
20230705,093500,263061900,4770,4770,4770,4760,19
20230705,093400,262971325,4770,4770,4770,4760,12
20230705,093300,262914135,4755,4745,4770,4745,36
20230705,093200,262743180,4740,4720,4740,4720,868
20230705,093100,258645220,4720,4700,4720,4695,4502
20230705,093000,237485750,4700,4700,4700,4700,1011
20230705,092900,232734050,4720,4720,4720,4720,18
20230705,092800,232649090,4720,4720,4720,4720,1
20230705,092700,232644370,4680,4685,4685,4680,5000
20230705,092600,209244180,4720,4720,4720,4720,25
20230705,092500,209126180,4720,4695,4720,4695,299
20230705,092400,207722350,4695,4695,4695,4695,6
20230705,092300,207694180,4690,4680,4690,4665,621
20230705,092200,204794260,4665,4665,4665,4665,0
20230705,092100,204794260,4665,4685,4685,4665,2708
20230705,092000,192146720,4685,4690,4695,4685,272
20230705,091900,190872250,4685,4685,4685,4685,123
20230705,091800,190295995,4685,4685,4685,4685,1
20230705,091700,190291310,4650,4685,4685,4650,5402
20230705,091600,165150460,4700,4720,4720,4695,3464
20230705,091500,148850180,4755,4750,4755,4750,117
20230705,091400,148294135,4750,4720,4750,4720,592
20230705,091300,145499385,4710,4720,4720,4710,232
20230705,091200,144404415,4720,4725,4725,4720,4544
20230705,091100,122956710,4720,4750,4755,4720,535
20230705,091000,120414040,4745,4755,4755,4745,528
20230705,090900,117908400,4755,4755,4755,4755,1037
20230705,090800,112977465,4750,4750,4795,4750,2168
20230705,090700,102674200,4795,4710,4795,4710,3748
20230705,090600,84927070,4710,4750,4750,4660,2334
20230705,090500,74044640,4750,4750,4750,4750,5
20230705,090400,74020890,4710,4685,4710,4650,1569
20230705,090300,66673415,4680,4760,4760,4680,1846
20230705,090200,57995525,4760,4755,4800,4715,2949
20230705,090100,43957570,4760,4855,4855,4745,5016
20230705,090000,20091250,4855,4855,4855,4750,4094