KissMeData/045300/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192000,271575245,4595,4595,4595,4595,3442
20230710,191900,271575245,4595,4595,4595,4595,0
20230710,191800,271575245,4595,4595,4595,4595,0
20230710,191700,271575245,4595,4595,4595,4595,0
20230710,191600,271575245,4595,4595,4595,4595,0
20230710,191500,271575245,4595,4595,4595,4595,0
20230710,191400,271575245,4595,4595,4595,4595,0
20230710,191300,271575245,4595,4595,4595,4595,0
20230710,191200,271575245,4595,4595,4595,4595,0
20230710,191100,271575245,4595,4595,4595,4595,0
20230710,191000,271575245,4595,4595,4595,4595,0
20230710,190900,271575245,4595,4595,4595,4595,0
20230710,190800,271575245,4595,4595,4595,4595,0
20230710,190700,271575245,4595,4595,4595,4595,0
20230710,190600,271575245,4595,4595,4595,4595,0
20230710,190500,271575245,4595,4595,4595,4595,0
20230710,190400,271575245,4595,4595,4595,4595,0
20230710,190300,271575245,4595,4595,4595,4595,0
20230710,190200,271575245,4595,4595,4595,4595,0
20230710,190100,271575245,4595,4595,4595,4595,0
20230710,190000,271575245,4595,4595,4595,4595,0
20230710,185900,271575245,4595,4595,4595,4595,0
20230710,185800,271575245,4595,4595,4595,4595,0
20230710,185700,271575245,4595,4595,4595,4595,0
20230710,185600,271575245,4595,4595,4595,4595,0
20230710,185500,271575245,4595,4595,4595,4595,0
20230710,185400,271575245,4595,4595,4595,4595,0
20230710,185300,271575245,4595,4595,4595,4595,0
20230710,185200,271575245,4595,4595,4595,4595,0
20230710,185100,271575245,4595,4595,4595,4595,0
20230710,185000,271575245,4595,4595,4595,4595,3442
20230710,184900,271575245,4595,4595,4595,4595,0
20230710,184800,271575245,4595,4595,4595,4595,0
20230710,184700,271575245,4595,4595,4595,4595,0
20230710,184600,271575245,4595,4595,4595,4595,0
20230710,184500,271575245,4595,4595,4595,4595,0
20230710,184400,271575245,4595,4595,4595,4595,0
20230710,184300,271575245,4595,4595,4595,4595,0
20230710,184200,271575245,4595,4595,4595,4595,0
20230710,184100,271575245,4595,4595,4595,4595,0
20230710,184000,271575245,4595,4595,4595,4595,0
20230710,183900,271575245,4595,4595,4595,4595,0
20230710,183800,271575245,4595,4595,4595,4595,0
20230710,183700,271575245,4595,4595,4595,4595,0
20230710,183600,271575245,4595,4595,4595,4595,0
20230710,183500,271575245,4595,4595,4595,4595,0
20230710,183400,271575245,4595,4595,4595,4595,0
20230710,183300,271575245,4595,4595,4595,4595,0
20230710,183200,271575245,4595,4595,4595,4595,0
20230710,183100,271575245,4595,4595,4595,4595,0
20230710,183000,271575245,4595,4595,4595,4595,0
20230710,182900,271575245,4595,4595,4595,4595,0
20230710,182800,271575245,4595,4595,4595,4595,0
20230710,182700,271575245,4595,4595,4595,4595,0
20230710,182600,271575245,4595,4595,4595,4595,0
20230710,182500,271575245,4595,4595,4595,4595,0
20230710,182400,271575245,4595,4595,4595,4595,0
20230710,182300,271575245,4595,4595,4595,4595,0
20230710,182200,271575245,4595,4595,4595,4595,0
20230710,182100,271575245,4595,4595,4595,4595,0
20230710,182000,271575245,4595,4595,4595,4595,3442
20230710,181900,271575245,4595,4595,4595,4595,0
20230710,181800,271575245,4595,4595,4595,4595,0
20230710,181700,271575245,4595,4595,4595,4595,0
20230710,181600,271575245,4595,4595,4595,4595,0
20230710,181500,271575245,4595,4595,4595,4595,0
20230710,181400,271575245,4595,4595,4595,4595,0
20230710,181300,271575245,4595,4595,4595,4595,0
20230710,181200,271575245,4595,4595,4595,4595,0
20230710,181100,271575245,4595,4595,4595,4595,0
20230710,181000,271575245,4595,4595,4595,4595,0
20230710,180900,271575245,4595,4595,4595,4595,0
20230710,180800,271575245,4595,4595,4595,4595,0
20230710,180700,271575245,4595,4595,4595,4595,0
20230710,180600,271575245,4595,4595,4595,4595,0
20230710,180500,271575245,4595,4595,4595,4595,0
20230710,180400,271575245,4595,4595,4595,4595,0
20230710,180300,271575245,4595,4595,4595,4595,0
20230710,180200,271575245,4595,4595,4595,4595,0
20230710,180100,271575245,4595,4595,4595,4595,0
20230710,180000,271575245,4595,4595,4595,4595,0
20230710,175900,271575245,4595,4595,4595,4595,0
20230710,175800,271575245,4595,4595,4595,4595,0
20230710,175700,271575245,4595,4595,4595,4595,0
20230710,175600,271575245,4595,4595,4595,4595,0
20230710,175500,271575245,4595,4595,4595,4595,0
20230710,175400,271575245,4595,4595,4595,4595,0
20230710,175300,271575245,4595,4595,4595,4595,0
20230710,175200,271575245,4595,4595,4595,4595,0
20230710,175100,271575245,4595,4595,4595,4595,0
20230710,175000,271575245,4595,4595,4595,4595,3442
20230710,174900,271575245,4595,4595,4595,4595,0
20230710,174800,271575245,4595,4595,4595,4595,0
20230710,174700,271575245,4595,4595,4595,4595,0
20230710,174600,271575245,4595,4595,4595,4595,0
20230710,174500,271575245,4595,4595,4595,4595,0
20230710,174400,271575245,4595,4595,4595,4595,0
20230710,174300,271575245,4595,4595,4595,4595,0
20230710,174200,271575245,4595,4595,4595,4595,0
20230710,174100,271575245,4595,4595,4595,4595,0
20230710,174000,271575245,4595,4595,4595,4595,0
20230710,173900,271575245,4595,4595,4595,4595,0
20230710,173800,271575245,4595,4595,4595,4595,0
20230710,173700,271575245,4595,4595,4595,4595,0
20230710,173600,271575245,4595,4595,4595,4595,0
20230710,173500,271575245,4595,4595,4595,4595,0
20230710,173400,271575245,4595,4595,4595,4595,0
20230710,173300,271575245,4595,4595,4595,4595,0
20230710,173200,271575245,4595,4595,4595,4595,0
20230710,173100,271575245,4595,4595,4595,4595,0
20230710,173000,271575245,4595,4595,4595,4595,0
20230710,172900,271575245,4595,4595,4595,4595,0
20230710,172800,271575245,4595,4595,4595,4595,0
20230710,172700,271575245,4595,4595,4595,4595,0
20230710,172600,271575245,4595,4595,4595,4595,0
20230710,172500,271575245,4595,4595,4595,4595,0
20230710,172400,271575245,4595,4595,4595,4595,0
20230710,172300,271575245,4595,4595,4595,4595,0
20230710,172200,271575245,4595,4595,4595,4595,0
20230710,172100,271575245,4595,4595,4595,4595,0
20230710,172000,271575245,4595,4595,4595,4595,3442
20230710,171900,271575245,4595,4595,4595,4595,0
20230710,171800,271575245,4595,4595,4595,4595,0
20230710,171700,271575245,4595,4595,4595,4595,0
20230710,171600,271575245,4595,4595,4595,4595,0
20230710,171500,271575245,4595,4595,4595,4595,0
20230710,171400,271575245,4595,4595,4595,4595,0
20230710,171300,271575245,4595,4595,4595,4595,0
20230710,171200,271575245,4595,4595,4595,4595,0
20230710,171100,271575245,4595,4595,4595,4595,0
20230710,171000,271575245,4595,4595,4595,4595,0
20230710,170900,271575245,4595,4595,4595,4595,0
20230710,170800,271575245,4595,4595,4595,4595,0
20230710,170700,271575245,4595,4595,4595,4595,0
20230710,170600,271575245,4595,4595,4595,4595,0
20230710,170500,271575245,4595,4595,4595,4595,0
20230710,170400,271575245,4595,4595,4595,4595,0
20230710,170300,271575245,4595,4595,4595,4595,0
20230710,170200,271575245,4595,4595,4595,4595,0
20230710,170100,271575245,4595,4595,4595,4595,0
20230710,170000,271575245,4595,4595,4595,4595,0
20230710,165900,271575245,4595,4595,4595,4595,0
20230710,165800,271575245,4595,4595,4595,4595,0
20230710,165700,271575245,4595,4595,4595,4595,0
20230710,165600,271575245,4595,4595,4595,4595,0
20230710,165500,271575245,4595,4595,4595,4595,0
20230710,165400,271575245,4595,4595,4595,4595,0
20230710,165300,271575245,4595,4595,4595,4595,0
20230710,165200,271575245,4595,4595,4595,4595,0
20230710,165100,271575245,4595,4595,4595,4595,0
20230710,165000,271575245,4595,4595,4595,4595,3442
20230710,164900,271575245,4595,4595,4595,4595,0
20230710,164800,271575245,4595,4595,4595,4595,0
20230710,164700,271575245,4595,4595,4595,4595,0
20230710,164600,271575245,4595,4595,4595,4595,0
20230710,164500,271575245,4595,4595,4595,4595,0
20230710,164400,271575245,4595,4595,4595,4595,0
20230710,164300,271575245,4595,4595,4595,4595,0
20230710,164200,271575245,4595,4595,4595,4595,0
20230710,164100,271575245,4595,4595,4595,4595,0
20230710,164000,271575245,4595,4595,4595,4595,0
20230710,163900,271575245,4595,4595,4595,4595,0
20230710,163800,271575245,4595,4595,4595,4595,0
20230710,163700,271575245,4595,4595,4595,4595,0
20230710,163600,271575245,4595,4595,4595,4595,0
20230710,163500,271575245,4595,4595,4595,4595,0
20230710,163400,271575245,4595,4595,4595,4595,0
20230710,163300,271575245,4595,4595,4595,4595,0
20230710,163200,271575245,4595,4595,4595,4595,0
20230710,163100,271575245,4595,4595,4595,4595,0
20230710,163000,271575245,4595,4595,4595,4595,0
20230710,162900,271575245,4595,4595,4595,4595,0
20230710,162800,271575245,4595,4595,4595,4595,0
20230710,162700,271575245,4595,4595,4595,4595,0
20230710,162600,271575245,4595,4595,4595,4595,0
20230710,162500,271575245,4595,4595,4595,4595,0
20230710,162400,271575245,4595,4595,4595,4595,0
20230710,162300,271575245,4595,4595,4595,4595,0
20230710,162200,271575245,4595,4595,4595,4595,0
20230710,162100,271575245,4595,4595,4595,4595,0
20230710,162000,271575245,4595,4595,4595,4595,3442
20230710,161900,271575245,4595,4595,4595,4595,0
20230710,161800,271575245,4595,4595,4595,4595,0
20230710,161700,271575245,4595,4595,4595,4595,0
20230710,161600,271575245,4595,4595,4595,4595,0
20230710,161500,271575245,4595,4595,4595,4595,0
20230710,161400,271575245,4595,4595,4595,4595,0
20230710,161300,271575245,4595,4595,4595,4595,0
20230710,161200,271575245,4595,4595,4595,4595,0
20230710,161100,271575245,4595,4595,4595,4595,0
20230710,161000,271575245,4595,4595,4595,4595,0
20230710,160900,271575245,4595,4595,4595,4595,0
20230710,160800,271575245,4595,4595,4595,4595,0
20230710,160700,271575245,4595,4595,4595,4595,0
20230710,160600,271575245,4595,4595,4595,4595,0
20230710,160500,271575245,4595,4595,4595,4595,0
20230710,160400,271575245,4595,4595,4595,4595,0
20230710,160300,271575245,4595,4595,4595,4595,0
20230710,160200,271575245,4595,4595,4595,4595,0
20230710,160100,271575245,4595,4595,4595,4595,0
20230710,160000,271575245,4595,4595,4595,4595,0
20230710,155900,271575245,4595,4595,4595,4595,0
20230710,155800,271575245,4595,4595,4595,4595,0
20230710,155700,271575245,4595,4595,4595,4595,0
20230710,155600,271575245,4595,4595,4595,4595,0
20230710,155500,271575245,4595,4595,4595,4595,0
20230710,155400,271575245,4595,4595,4595,4595,0
20230710,155300,271575245,4595,4595,4595,4595,0
20230710,155200,271575245,4595,4595,4595,4595,0
20230710,155100,271575245,4595,4595,4595,4595,0
20230710,155000,271575245,4595,4595,4595,4595,3442
20230710,154900,271575245,4595,4595,4595,4595,0
20230710,154800,271575245,4595,4595,4595,4595,0
20230710,154700,271575245,4595,4595,4595,4595,0
20230710,154600,271575245,4595,4595,4595,4595,0
20230710,154500,271575245,4595,4595,4595,4595,0
20230710,154400,271575245,4595,4595,4595,4595,0
20230710,154300,271575245,4595,4595,4595,4595,0
20230710,154200,271575245,4595,4595,4595,4595,0
20230710,154100,271575245,4595,4595,4595,4595,0
20230710,154000,271575245,4595,4595,4595,4595,0
20230710,153900,271575245,4595,4595,4595,4595,0
20230710,153800,271575245,4595,4595,4595,4595,0
20230710,153700,271575245,4595,4595,4595,4595,0
20230710,153600,271575245,4595,4595,4595,4595,0
20230710,153500,271575245,4595,4595,4595,4595,0
20230710,153400,271575245,4595,4595,4595,4595,0
20230710,153300,271575245,4595,4595,4595,4595,0
20230710,153200,271575245,4595,4595,4595,4595,0
20230710,153100,271575245,4595,4595,4595,4595,0
20230710,153000,271575245,4595,4595,4595,4595,3442
20230710,152900,255759255,4550,4550,4550,4550,0
20230710,152800,255759255,4550,4550,4550,4550,0
20230710,152700,255759255,4550,4550,4550,4550,0
20230710,152600,255759255,4550,4550,4550,4550,0
20230710,152500,255759255,4550,4550,4550,4550,0
20230710,152400,255759255,4550,4550,4550,4550,0
20230710,152300,255759255,4550,4550,4550,4550,0
20230710,152200,255759255,4550,4550,4550,4550,0
20230710,152100,255759255,4550,4550,4550,4550,0
20230710,152000,255759255,4550,4550,4550,4550,0
20230710,151900,255759255,4550,4550,4550,4550,0
20230710,151800,255759255,4550,4550,4550,4550,0
20230710,151700,255759255,4550,4550,4550,4550,0
20230710,151600,255759255,4550,4550,4550,4550,0
20230710,151500,255759255,4550,4550,4550,4550,4
20230710,151400,255741055,4550,4550,4550,4550,62
20230710,151300,255458955,4550,4550,4550,4550,0
20230710,151200,255458955,4550,4550,4550,4550,0
20230710,151100,255458955,4550,4550,4550,4550,18
20230710,151000,255377055,4545,4545,4545,4545,110
20230710,150900,254877105,4545,4545,4545,4545,389
20230710,150800,253109100,4545,4545,4545,4545,0
20230710,150700,253109100,4545,4545,4545,4545,0
20230710,150600,253109100,4545,4550,4550,4545,636
20230710,150500,250218235,4550,4550,4550,4550,0
20230710,150400,250218235,4550,4550,4550,4550,0
20230710,150300,250218235,4550,4550,4550,4550,0
20230710,150200,250218235,4550,4550,4550,4550,103
20230710,150100,249749585,4570,4570,4570,4570,0
20230710,150000,249749585,4570,4570,4570,4570,0
20230710,145900,249749585,4570,4570,4570,4570,0
20230710,145800,249749585,4570,4570,4570,4570,0
20230710,145700,249749585,4570,4570,4570,4570,1
20230710,145600,249745015,4550,4550,4550,4550,1
20230710,145500,249740465,4580,4580,4580,4580,0
20230710,145400,249740465,4580,4580,4580,4580,0
20230710,145300,249740465,4580,4580,4580,4580,0
20230710,145200,249740465,4580,4580,4580,4580,0
20230710,145100,249740465,4580,4580,4580,4580,0
20230710,145000,249740465,4580,4580,4580,4580,0
20230710,144900,249740465,4580,4580,4580,4580,0
20230710,144800,249740465,4580,4580,4580,4580,0
20230710,144700,249740465,4580,4580,4580,4580,1
20230710,144600,249735885,4545,4545,4545,4545,0
20230710,144500,249735885,4545,4555,4555,4545,132
20230710,144400,249135545,4590,4590,4590,4590,0
20230710,144300,249135545,4590,4590,4590,4590,0
20230710,144200,249135545,4590,4580,4590,4580,550
20230710,144100,246613335,4560,4560,4560,4560,4
20230710,144000,246595095,4545,4560,4560,4545,1111
20230710,143900,241537175,4555,4555,4555,4555,0
20230710,143800,241537175,4555,4555,4555,4555,0
20230710,143700,241537175,4555,4555,4555,4555,0
20230710,143600,241537175,4555,4555,4555,4555,0
20230710,143500,241537175,4555,4555,4555,4555,0
20230710,143400,241537175,4555,4555,4555,4555,0
20230710,143300,241537175,4555,4555,4555,4555,0
20230710,143200,241537175,4555,4555,4555,4555,0
20230710,143100,241537175,4555,4555,4555,4555,41
20230710,143000,241350420,4555,4555,4555,4555,0
20230710,142900,241350420,4555,4555,4555,4555,0
20230710,142800,241350420,4555,4555,4555,4555,63
20230710,142700,241063455,4550,4550,4550,4550,0
20230710,142600,241063455,4550,4550,4550,4550,0
20230710,142500,241063455,4550,4550,4550,4550,300
20230710,142400,239698455,4545,4575,4575,4545,1947
20230710,142300,230822230,4575,4575,4575,4575,0
20230710,142200,230822230,4575,4575,4575,4575,0
20230710,142100,230822230,4575,4585,4585,4575,2318
20230710,142000,220207290,4590,4590,4590,4590,10
20230710,141900,220161390,4595,4595,4595,4595,0
20230710,141800,220161390,4595,4595,4595,4595,0
20230710,141700,220161390,4595,4595,4595,4595,0
20230710,141600,220161390,4595,4595,4595,4595,0
20230710,141500,220161390,4595,4595,4595,4595,10
20230710,141400,220115440,4595,4595,4595,4595,100
20230710,141300,219655940,4595,4595,4595,4595,0
20230710,141200,219655940,4595,4595,4595,4595,0
20230710,141100,219655940,4595,4595,4595,4595,0
20230710,141000,219655940,4595,4595,4595,4595,0
20230710,140900,219655940,4595,4595,4595,4595,0
20230710,140800,219655940,4595,4595,4595,4595,0
20230710,140700,219655940,4595,4595,4595,4595,0
20230710,140600,219655940,4595,4595,4595,4595,0
20230710,140500,219655940,4595,4595,4595,4595,0
20230710,140400,219655940,4595,4595,4595,4595,0
20230710,140300,219655940,4595,4595,4595,4595,1
20230710,140200,219651345,4595,4595,4595,4595,0
20230710,140100,219651345,4595,4595,4595,4595,0
20230710,140000,219651345,4595,4595,4595,4595,0
20230710,135900,219651345,4595,4595,4595,4595,109
20230710,135800,219150490,4580,4580,4580,4580,0
20230710,135700,219150490,4580,4580,4580,4580,0
20230710,135600,219150490,4580,4580,4580,4580,0
20230710,135500,219150490,4580,4585,4585,4580,297
20230710,135400,217789440,4585,4585,4585,4585,1
20230710,135300,217784855,4585,4585,4585,4585,400
20230710,135200,215950855,4595,4595,4595,4595,1
20230710,135100,215946260,4590,4590,4590,4590,0
20230710,135000,215946260,4590,4590,4590,4590,0
20230710,134900,215946260,4590,4590,4590,4590,0
20230710,134800,215946260,4590,4590,4590,4590,0
20230710,134700,215946260,4590,4590,4590,4590,0
20230710,134600,215946260,4590,4590,4590,4590,1
20230710,134500,215941670,4585,4585,4585,4585,0
20230710,134400,215941670,4585,4585,4585,4585,0
20230710,134300,215941670,4585,4585,4585,4585,0
20230710,134200,215941670,4585,4585,4585,4585,723
20230710,134100,212626715,4585,4585,4585,4585,0
20230710,134000,212626715,4585,4585,4585,4585,1
20230710,133900,212622130,4580,4580,4580,4580,0
20230710,133800,212622130,4580,4580,4580,4580,0
20230710,133700,212622130,4580,4580,4580,4580,1
20230710,133600,212617550,4590,4590,4590,4590,0
20230710,133500,212617550,4590,4590,4590,4590,25
20230710,133400,212502800,4575,4580,4580,4575,349
20230710,133300,210906090,4580,4580,4580,4580,1100
20230710,133200,205868090,4590,4590,4590,4590,25
20230710,133100,205753340,4590,4590,4590,4590,0
20230710,133000,205753340,4590,4590,4590,4590,0
20230710,132900,205753340,4590,4590,4590,4590,0
20230710,132800,205753340,4590,4590,4590,4590,0
20230710,132700,205753340,4590,4590,4590,4590,200
20230710,132600,204835340,4595,4595,4595,4595,0
20230710,132500,204835340,4595,4595,4595,4595,0
20230710,132400,204835340,4595,4595,4595,4595,0
20230710,132300,204835340,4595,4595,4595,4595,21
20230710,132200,204738845,4595,4595,4595,4595,0
20230710,132100,204738845,4595,4595,4595,4595,0
20230710,132000,204738845,4595,4595,4595,4595,0
20230710,131900,204738845,4595,4595,4595,4595,4
20230710,131800,204720465,4595,4595,4595,4595,11
20230710,131700,204669920,4595,4595,4595,4595,285
20230710,131600,203360345,4595,4595,4595,4595,0
20230710,131500,203360345,4595,4595,4595,4595,0
20230710,131400,203360345,4595,4595,4595,4595,0
20230710,131300,203360345,4595,4585,4595,4575,700
20230710,131200,200152445,4585,4585,4585,4585,0
20230710,131100,200152445,4585,4585,4585,4585,288
20230710,131000,198831965,4575,4575,4575,4575,0
20230710,130900,198831965,4575,4575,4575,4575,0
20230710,130800,198831965,4575,4575,4575,4575,100
20230710,130700,198374465,4585,4585,4585,4585,0
20230710,130600,198374465,4585,4585,4585,4585,0
20230710,130500,198374465,4585,4585,4585,4585,0
20230710,130400,198374465,4585,4585,4585,4585,212
20230710,130300,197402445,4585,4585,4585,4585,20
20230710,130200,197310745,4585,4585,4585,4585,0
20230710,130100,197310745,4585,4585,4585,4585,111
20230710,130000,196801810,4585,4585,4585,4585,4
20230710,125900,196783470,4575,4575,4575,4575,0
20230710,125800,196783470,4575,4575,4575,4575,22
20230710,125700,196682820,4575,4575,4575,4575,9
20230710,125600,196641645,4575,4575,4575,4575,0
20230710,125500,196641645,4575,4575,4575,4575,0
20230710,125400,196641645,4575,4575,4575,4575,200
20230710,125300,195726645,4575,4575,4575,4575,0
20230710,125200,195726645,4575,4575,4575,4575,0
20230710,125100,195726645,4575,4575,4575,4575,200
20230710,125000,194811645,4585,4585,4585,4585,20
20230710,124900,194719945,4585,4580,4585,4580,212
20230710,124800,193748925,4585,4585,4585,4585,353
20230710,124700,192130420,4585,4585,4585,4585,0
20230710,124600,192130420,4585,4585,4585,4585,141
20230710,124500,191483935,4585,4585,4585,4585,0
20230710,124400,191483935,4585,4585,4585,4585,0
20230710,124300,191483935,4585,4585,4585,4585,0
20230710,124200,191483935,4585,4585,4585,4585,0
20230710,124100,191483935,4585,4585,4585,4585,0
20230710,124000,191483935,4585,4585,4585,4585,12
20230710,123900,191428915,4585,4585,4585,4585,0
20230710,123800,191428915,4585,4585,4585,4585,0
20230710,123700,191428915,4585,4585,4585,4585,0
20230710,123600,191428915,4585,4585,4585,4585,296
20230710,123500,190071755,4580,4580,4580,4580,0
20230710,123400,190071755,4580,4585,4585,4580,131
20230710,123300,189471770,4585,4585,4585,4585,130
20230710,123200,188875720,4580,4585,4585,4580,640
20230710,123100,185942020,4585,4590,4590,4585,744
20230710,123000,182527780,4595,4595,4595,4595,0
20230710,122900,182527780,4595,4605,4605,4595,103
20230710,122800,182053525,4615,4615,4615,4615,0
20230710,122700,182053525,4615,4615,4615,4615,89
20230710,122600,181642790,4615,4615,4615,4615,0
20230710,122500,181642790,4615,4615,4615,4615,0
20230710,122400,181642790,4615,4615,4615,4615,0
20230710,122300,181642790,4615,4615,4615,4615,0
20230710,122200,181642790,4615,4615,4615,4615,0
20230710,122100,181642790,4615,4610,4615,4610,5
20230710,122000,181619735,4610,4610,4610,4610,50
20230710,121900,181389235,4610,4610,4610,4610,2
20230710,121800,181380015,4600,4600,4600,4600,0
20230710,121700,181380015,4600,4600,4600,4600,1
20230710,121600,181375415,4585,4585,4585,4585,0
20230710,121500,181375415,4585,4585,4585,4585,0
20230710,121400,181375415,4585,4585,4585,4585,0
20230710,121300,181375415,4585,4585,4585,4585,0
20230710,121200,181375415,4585,4585,4585,4585,0
20230710,121100,181375415,4585,4585,4585,4585,0
20230710,121000,181375415,4585,4585,4585,4585,0
20230710,120900,181375415,4585,4600,4600,4585,601
20230710,120800,178619580,4600,4600,4600,4600,7
20230710,120700,178587380,4590,4595,4595,4590,200
20230710,120600,177669355,4600,4600,4600,4600,382
20230710,120500,175912155,4600,4605,4605,4600,500
20230710,120400,173612115,4605,4605,4605,4605,70
20230710,120300,173289765,4605,4605,4605,4605,500
20230710,120200,170987265,4600,4605,4605,4600,150
20230710,120100,170296940,4615,4615,4615,4615,0
20230710,120000,170296940,4615,4615,4615,4615,6
20230710,115900,170269250,4605,4605,4605,4605,200
20230710,115800,169348250,4610,4615,4615,4610,20
20230710,115700,169256010,4625,4625,4625,4625,0
20230710,115600,169256010,4625,4625,4625,4625,0
20230710,115500,169256010,4625,4625,4625,4625,0
20230710,115400,169256010,4625,4615,4625,4615,4
20230710,115300,169237530,4615,4615,4615,4615,0
20230710,115200,169237530,4615,4615,4615,4615,0
20230710,115100,169237530,4615,4620,4620,4615,7
20230710,115000,169205215,4620,4620,4620,4620,0
20230710,114900,169205215,4620,4620,4620,4620,1
20230710,114800,169200595,4620,4620,4620,4620,0
20230710,114700,169200595,4620,4620,4620,4620,0
20230710,114600,169200595,4620,4620,4620,4620,0
20230710,114500,169200595,4620,4620,4620,4620,0
20230710,114400,169200595,4620,4620,4620,4620,0
20230710,114300,169200595,4620,4620,4620,4620,0
20230710,114200,169200595,4620,4610,4620,4610,143
20230710,114100,168541295,4610,4615,4615,4610,135
20230710,114000,167918905,4615,4615,4615,4615,0
20230710,113900,167918905,4615,4615,4615,4615,19
20230710,113800,167831220,4620,4620,4620,4620,0
20230710,113700,167831220,4620,4620,4620,4620,0
20230710,113600,167831220,4620,4620,4620,4620,0
20230710,113500,167831220,4620,4620,4620,4620,24
20230710,113400,167720340,4625,4625,4625,4625,0
20230710,113300,167720340,4625,4625,4625,4625,0
20230710,113200,167720340,4625,4620,4625,4620,10
20230710,113100,167674130,4620,4620,4620,4620,0
20230710,113000,167674130,4620,4625,4625,4620,110
20230710,112900,167165430,4625,4625,4625,4625,2
20230710,112800,167156180,4610,4610,4610,4610,0
20230710,112700,167156180,4610,4615,4615,4610,10
20230710,112600,167110040,4615,4620,4620,4615,100
20230710,112500,166648470,4620,4625,4625,4620,143
20230710,112400,165987595,4625,4625,4625,4625,130
20230710,112300,165386345,4630,4630,4630,4630,0
20230710,112200,165386345,4630,4640,4640,4630,798
20230710,112100,161691555,4645,4635,4645,4635,11
20230710,112000,161640560,4640,4645,4645,4640,20
20230710,111900,161547710,4650,4650,4650,4650,13
20230710,111800,161487260,4650,4635,4650,4630,963
20230710,111700,157018670,4635,4630,4635,4630,147
20230710,111600,156338050,4615,4635,4635,4615,210
20230710,111500,155367125,4635,4635,4635,4635,2
20230710,111400,155357855,4630,4630,4630,4630,543
20230710,111300,152843765,4630,4625,4630,4625,596
20230710,111200,150085855,4625,4620,4625,4620,100
20230710,111100,149623830,4620,4615,4620,4615,22
20230710,111000,149522295,4610,4620,4620,4610,211
20230710,110900,148548515,4625,4615,4625,4615,1001
20230710,110800,143928890,4630,4610,4635,4610,1414
20230710,110700,137392055,4595,4600,4600,4595,303
20230710,110600,135999755,4605,4610,4610,4605,6
20230710,110500,135972120,4610,4610,4610,4610,0
20230710,110400,135972120,4610,4610,4610,4610,1
20230710,110300,135967510,4605,4605,4610,4605,513
20230710,110200,133605140,4605,4605,4605,4605,0
20230710,110100,133605140,4605,4610,4610,4605,2
20230710,110000,133595925,4605,4605,4605,4605,100
20230710,105900,133135425,4605,4605,4605,4605,0
20230710,105800,133135425,4605,4605,4605,4605,1
20230710,105700,133130820,4600,4600,4600,4600,1000
20230710,105600,128530820,4595,4595,4595,4595,0
20230710,105500,128530820,4595,4595,4595,4595,1
20230710,105400,128526225,4600,4600,4600,4600,1
20230710,105300,128521625,4600,4590,4600,4590,1500
20230710,105200,121625125,4560,4560,4560,4560,0
20230710,105100,121625125,4560,4560,4560,4560,0
20230710,105000,121625125,4560,4560,4560,4560,0
20230710,104900,121625125,4560,4560,4560,4560,0
20230710,104800,121625125,4560,4585,4585,4560,387
20230710,104700,119854085,4595,4595,4595,4595,10
20230710,104600,119808135,4590,4590,4590,4590,0
20230710,104500,119808135,4590,4590,4590,4590,0
20230710,104400,119808135,4590,4590,4590,4590,0
20230710,104300,119808135,4590,4590,4590,4590,0
20230710,104200,119808135,4590,4590,4590,4590,1
20230710,104100,119803545,4590,4590,4590,4590,0
20230710,104000,119803545,4590,4590,4590,4590,20
20230710,103900,119711745,4590,4590,4590,4590,0
20230710,103800,119711745,4590,4590,4590,4590,200
20230710,103700,118793745,4590,4590,4590,4590,0
20230710,103600,118793745,4590,4590,4590,4590,0
20230710,103500,118793745,4590,4590,4590,4590,2
20230710,103400,118784565,4590,4590,4590,4590,11
20230710,103300,118734075,4595,4595,4595,4595,0
20230710,103200,118734075,4595,4595,4595,4595,0
20230710,103100,118734075,4595,4595,4595,4595,0
20230710,103000,118734075,4595,4595,4595,4595,0
20230710,102900,118734075,4595,4595,4595,4595,0
20230710,102800,118734075,4595,4580,4600,4580,81
20230710,102700,118363045,4595,4590,4595,4590,192
20230710,102600,117481305,4585,4585,4585,4585,0
20230710,102500,117481305,4585,4590,4590,4585,2
20230710,102400,117472130,4585,4590,4590,4585,17
20230710,102300,117394180,4595,4590,4595,4590,408
20230710,102200,115519425,4595,4595,4595,4595,1501
20230710,102100,108622330,4595,4600,4600,4595,695
20230710,102000,105428775,4600,4600,4600,4600,1
20230710,101900,105424175,4605,4600,4605,4600,16
20230710,101800,105350570,4600,4595,4600,4595,40
20230710,101700,105166595,4600,4590,4600,4590,369
20230710,101600,103472325,4595,4595,4595,4595,0
20230710,101500,103472325,4595,4595,4595,4595,0
20230710,101400,103472325,4595,4595,4595,4595,1
20230710,101300,103467730,4595,4595,4595,4595,1
20230710,101200,103463135,4590,4585,4590,4585,23
20230710,101100,103357635,4585,4585,4585,4585,11
20230710,101000,103307200,4585,4585,4585,4585,0
20230710,100900,103307200,4585,4585,4585,4585,0
20230710,100800,103307200,4585,4585,4585,4585,2
20230710,100700,103298030,4590,4590,4590,4590,1
20230710,100600,103293440,4595,4575,4595,4575,213
20230710,100500,102317285,4575,4575,4575,4575,1
20230710,100400,102312710,4580,4580,4580,4580,15
20230710,100300,102244010,4585,4585,4585,4585,0
20230710,100200,102244010,4585,4585,4585,4585,0
20230710,100100,102244010,4585,4585,4585,4585,0
20230710,100000,102244010,4585,4585,4585,4585,1
20230710,095900,102239425,4585,4585,4585,4585,1
20230710,095800,102234840,4585,4580,4585,4580,236
20230710,095700,101153460,4575,4580,4580,4575,3
20230710,095600,101139730,4585,4585,4585,4585,0
20230710,095500,101139730,4585,4590,4590,4585,82
20230710,095400,100763360,4590,4585,4590,4585,2
20230710,095300,100754185,4585,4590,4590,4585,34
20230710,095200,100598285,4600,4605,4605,4595,291
20230710,095100,99260405,4605,4600,4605,4595,103
20230710,095000,98786150,4605,4600,4605,4600,2
20230710,094900,98776945,4600,4585,4600,4585,1001
20230710,094800,94176185,4580,4580,4580,4570,111
20230710,094700,93667905,4575,4575,4575,4575,1
20230710,094600,93663330,4580,4580,4580,4580,1
20230710,094500,93658750,4585,4550,4585,4550,640
20230710,094400,90744030,4545,4545,4545,4545,15
20230710,094300,90675855,4545,4545,4545,4545,0
20230710,094200,90675855,4545,4545,4545,4545,10
20230710,094100,90630405,4540,4540,4540,4540,6
20230710,094000,90603165,4540,4540,4540,4540,0
20230710,093900,90603165,4540,4540,4540,4540,0
20230710,093800,90603165,4540,4540,4540,4540,0
20230710,093700,90603165,4540,4540,4540,4540,1
20230710,093600,90598625,4525,4525,4525,4525,0
20230710,093500,90598625,4525,4525,4525,4525,0
20230710,093400,90598625,4525,4525,4525,4525,0
20230710,093300,90598625,4525,4525,4525,4525,2052
20230710,093200,81313325,4510,4510,4510,4510,98
20230710,093100,80871345,4500,4500,4500,4500,0
20230710,093000,80871345,4500,4505,4505,4500,11052
20230710,092900,31121485,4505,4505,4505,4505,0
20230710,092800,31121485,4505,4505,4505,4505,1600
20230710,092700,23913485,4505,4505,4505,4505,0
20230710,092600,23913485,4505,4505,4505,4505,43
20230710,092500,23719770,4505,4505,4505,4505,0
20230710,092400,23719770,4505,4505,4505,4505,0
20230710,092300,23719770,4505,4520,4520,4505,544
20230710,092200,21265810,4525,4530,4530,4525,106
20230710,092100,20785635,4540,4540,4540,4540,20
20230710,092000,20694835,4540,4540,4540,4540,1
20230710,091900,20690295,4530,4530,4530,4530,0
20230710,091800,20690295,4530,4530,4530,4530,0
20230710,091700,20690295,4530,4530,4530,4530,5
20230710,091600,20667645,4525,4525,4525,4525,277
20230710,091500,19414220,4525,4525,4525,4525,0
20230710,091400,19414220,4525,4525,4525,4525,1
20230710,091300,19409695,4515,4510,4515,4510,114
20230710,091200,18895055,4525,4525,4525,4525,0
20230710,091100,18895055,4525,4525,4525,4525,2
20230710,091000,18886005,4505,4505,4505,4505,0
20230710,090900,18886005,4505,4505,4505,4505,1
20230710,090800,18881500,4505,4505,4505,4505,10
20230710,090700,18836450,4500,4505,4505,4500,672
20230710,090600,15812110,4505,4505,4505,4505,220
20230710,090500,14821010,4505,4510,4510,4500,1448
20230710,090400,8299580,4510,4540,4540,4510,835
20230710,090300,4517580,4540,4540,4540,4540,0
20230710,090200,4517580,4540,4510,4540,4510,442
20230710,090100,2515160,4540,4540,4540,4540,0
20230710,090000,2515160,4540,4540,4540,4540,554