KissMeData/048470/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192200,230641310,4265,4265,4265,4265,1832
20230705,192100,230641310,4265,4265,4265,4265,0
20230705,192000,230641310,4265,4265,4265,4265,0
20230705,191900,230641310,4265,4265,4265,4265,0
20230705,191800,230641310,4265,4265,4265,4265,0
20230705,191700,230641310,4265,4265,4265,4265,0
20230705,191600,230641310,4265,4265,4265,4265,0
20230705,191500,230641310,4265,4265,4265,4265,0
20230705,191400,230641310,4265,4265,4265,4265,0
20230705,191300,230641310,4265,4265,4265,4265,0
20230705,191200,230641310,4265,4265,4265,4265,0
20230705,191100,230641310,4265,4265,4265,4265,0
20230705,191000,230641310,4265,4265,4265,4265,0
20230705,190900,230641310,4265,4265,4265,4265,0
20230705,190800,230641310,4265,4265,4265,4265,0
20230705,190700,230641310,4265,4265,4265,4265,0
20230705,190600,230641310,4265,4265,4265,4265,0
20230705,190500,230641310,4265,4265,4265,4265,0
20230705,190400,230641310,4265,4265,4265,4265,0
20230705,190300,230641310,4265,4265,4265,4265,0
20230705,190200,230641310,4265,4265,4265,4265,0
20230705,190100,230641310,4265,4265,4265,4265,0
20230705,190000,230641310,4265,4265,4265,4265,0
20230705,185900,230641310,4265,4265,4265,4265,0
20230705,185800,230641310,4265,4265,4265,4265,0
20230705,185700,230641310,4265,4265,4265,4265,0
20230705,185600,230641310,4265,4265,4265,4265,0
20230705,185500,230641310,4265,4265,4265,4265,0
20230705,185400,230641310,4265,4265,4265,4265,0
20230705,185300,230641310,4265,4265,4265,4265,0
20230705,185200,230641310,4265,4265,4265,4265,1832
20230705,185100,230641310,4265,4265,4265,4265,0
20230705,185000,230641310,4265,4265,4265,4265,0
20230705,184900,230641310,4265,4265,4265,4265,0
20230705,184800,230641310,4265,4265,4265,4265,0
20230705,184700,230641310,4265,4265,4265,4265,0
20230705,184600,230641310,4265,4265,4265,4265,0
20230705,184500,230641310,4265,4265,4265,4265,0
20230705,184400,230641310,4265,4265,4265,4265,0
20230705,184300,230641310,4265,4265,4265,4265,0
20230705,184200,230641310,4265,4265,4265,4265,0
20230705,184100,230641310,4265,4265,4265,4265,0
20230705,184000,230641310,4265,4265,4265,4265,0
20230705,183900,230641310,4265,4265,4265,4265,0
20230705,183800,230641310,4265,4265,4265,4265,0
20230705,183700,230641310,4265,4265,4265,4265,0
20230705,183600,230641310,4265,4265,4265,4265,0
20230705,183500,230641310,4265,4265,4265,4265,0
20230705,183400,230641310,4265,4265,4265,4265,0
20230705,183300,230641310,4265,4265,4265,4265,0
20230705,183200,230641310,4265,4265,4265,4265,0
20230705,183100,230641310,4265,4265,4265,4265,0
20230705,183000,230641310,4265,4265,4265,4265,0
20230705,182900,230641310,4265,4265,4265,4265,0
20230705,182800,230641310,4265,4265,4265,4265,0
20230705,182700,230641310,4265,4265,4265,4265,0
20230705,182600,230641310,4265,4265,4265,4265,0
20230705,182500,230641310,4265,4265,4265,4265,0
20230705,182400,230641310,4265,4265,4265,4265,0
20230705,182300,230641310,4265,4265,4265,4265,0
20230705,182200,230641310,4265,4265,4265,4265,1832
20230705,182100,230641310,4265,4265,4265,4265,0
20230705,182000,230641310,4265,4265,4265,4265,0
20230705,181900,230641310,4265,4265,4265,4265,0
20230705,181800,230641310,4265,4265,4265,4265,0
20230705,181700,230641310,4265,4265,4265,4265,0
20230705,181600,230641310,4265,4265,4265,4265,0
20230705,181500,230641310,4265,4265,4265,4265,0
20230705,181400,230641310,4265,4265,4265,4265,0
20230705,181300,230641310,4265,4265,4265,4265,0
20230705,181200,230641310,4265,4265,4265,4265,0
20230705,181100,230641310,4265,4265,4265,4265,0
20230705,181000,230641310,4265,4265,4265,4265,0
20230705,180900,230641310,4265,4265,4265,4265,0
20230705,180800,230641310,4265,4265,4265,4265,0
20230705,180700,230641310,4265,4265,4265,4265,0
20230705,180600,230641310,4265,4265,4265,4265,0
20230705,180500,230641310,4265,4265,4265,4265,0
20230705,180400,230641310,4265,4265,4265,4265,0
20230705,180300,230641310,4265,4265,4265,4265,0
20230705,180200,230641310,4265,4265,4265,4265,0
20230705,180100,230641310,4265,4265,4265,4265,0
20230705,180000,230641310,4265,4265,4265,4265,0
20230705,175900,230641310,4265,4265,4265,4265,0
20230705,175800,230641310,4265,4265,4265,4265,0
20230705,175700,230641310,4265,4265,4265,4265,0
20230705,175600,230641310,4265,4265,4265,4265,0
20230705,175500,230641310,4265,4265,4265,4265,0
20230705,175400,230641310,4265,4265,4265,4265,0
20230705,175300,230641310,4265,4265,4265,4265,0
20230705,175200,230641310,4265,4265,4265,4265,1832
20230705,175100,230641310,4265,4265,4265,4265,0
20230705,175000,230641310,4265,4265,4265,4265,0
20230705,174900,230641310,4265,4265,4265,4265,0
20230705,174800,230641310,4265,4265,4265,4265,0
20230705,174700,230641310,4265,4265,4265,4265,0
20230705,174600,230641310,4265,4265,4265,4265,0
20230705,174500,230641310,4265,4265,4265,4265,0
20230705,174400,230641310,4265,4265,4265,4265,0
20230705,174300,230641310,4265,4265,4265,4265,0
20230705,174200,230641310,4265,4265,4265,4265,0
20230705,174100,230641310,4265,4265,4265,4265,0
20230705,174000,230641310,4265,4265,4265,4265,0
20230705,173900,230641310,4265,4265,4265,4265,0
20230705,173800,230641310,4265,4265,4265,4265,0
20230705,173700,230641310,4265,4265,4265,4265,0
20230705,173600,230641310,4265,4265,4265,4265,0
20230705,173500,230641310,4265,4265,4265,4265,0
20230705,173400,230641310,4265,4265,4265,4265,0
20230705,173300,230641310,4265,4265,4265,4265,0
20230705,173200,230641310,4265,4265,4265,4265,0
20230705,173100,230641310,4265,4265,4265,4265,0
20230705,173000,230641310,4265,4265,4265,4265,0
20230705,172900,230641310,4265,4265,4265,4265,0
20230705,172800,230641310,4265,4265,4265,4265,0
20230705,172700,230641310,4265,4265,4265,4265,0
20230705,172600,230641310,4265,4265,4265,4265,0
20230705,172500,230641310,4265,4265,4265,4265,0
20230705,172400,230641310,4265,4265,4265,4265,0
20230705,172300,230641310,4265,4265,4265,4265,0
20230705,172200,230641310,4265,4265,4265,4265,1832
20230705,172100,230641310,4265,4265,4265,4265,0
20230705,172000,230641310,4265,4265,4265,4265,0
20230705,171900,230641310,4265,4265,4265,4265,0
20230705,171800,230641310,4265,4265,4265,4265,0
20230705,171700,230641310,4265,4265,4265,4265,0
20230705,171600,230641310,4265,4265,4265,4265,0
20230705,171500,230641310,4265,4265,4265,4265,0
20230705,171400,230641310,4265,4265,4265,4265,0
20230705,171300,230641310,4265,4265,4265,4265,0
20230705,171200,230641310,4265,4265,4265,4265,0
20230705,171100,230641310,4265,4265,4265,4265,0
20230705,171000,230641310,4265,4265,4265,4265,0
20230705,170900,230641310,4265,4265,4265,4265,0
20230705,170800,230641310,4265,4265,4265,4265,0
20230705,170700,230641310,4265,4265,4265,4265,0
20230705,170600,230641310,4265,4265,4265,4265,0
20230705,170500,230641310,4265,4265,4265,4265,0
20230705,170400,230641310,4265,4265,4265,4265,0
20230705,170300,230641310,4265,4265,4265,4265,0
20230705,170200,230641310,4265,4265,4265,4265,0
20230705,170100,230641310,4265,4265,4265,4265,0
20230705,170000,230641310,4265,4265,4265,4265,0
20230705,165900,230641310,4265,4265,4265,4265,0
20230705,165800,230641310,4265,4265,4265,4265,0
20230705,165700,230641310,4265,4265,4265,4265,0
20230705,165600,230641310,4265,4265,4265,4265,0
20230705,165500,230641310,4265,4265,4265,4265,0
20230705,165400,230641310,4265,4265,4265,4265,0
20230705,165300,230641310,4265,4265,4265,4265,0
20230705,165200,230641310,4265,4265,4265,4265,1832
20230705,165100,230641310,4265,4265,4265,4265,0
20230705,165000,230641310,4265,4265,4265,4265,0
20230705,164900,230641310,4265,4265,4265,4265,0
20230705,164800,230641310,4265,4265,4265,4265,0
20230705,164700,230641310,4265,4265,4265,4265,0
20230705,164600,230641310,4265,4265,4265,4265,0
20230705,164500,230641310,4265,4265,4265,4265,0
20230705,164400,230641310,4265,4265,4265,4265,0
20230705,164300,230641310,4265,4265,4265,4265,0
20230705,164200,230641310,4265,4265,4265,4265,0
20230705,164100,230641310,4265,4265,4265,4265,0
20230705,164000,230641310,4265,4265,4265,4265,0
20230705,163900,230641310,4265,4265,4265,4265,0
20230705,163800,230641310,4265,4265,4265,4265,0
20230705,163700,230641310,4265,4265,4265,4265,0
20230705,163600,230641310,4265,4265,4265,4265,0
20230705,163500,230641310,4265,4265,4265,4265,0
20230705,163400,230641310,4265,4265,4265,4265,0
20230705,163300,230641310,4265,4265,4265,4265,0
20230705,163200,230641310,4265,4265,4265,4265,0
20230705,163100,230641310,4265,4265,4265,4265,0
20230705,163000,230641310,4265,4265,4265,4265,0
20230705,162900,230641310,4265,4265,4265,4265,0
20230705,162800,230641310,4265,4265,4265,4265,0
20230705,162700,230641310,4265,4265,4265,4265,0
20230705,162600,230641310,4265,4265,4265,4265,0
20230705,162500,230641310,4265,4265,4265,4265,0
20230705,162400,230641310,4265,4265,4265,4265,0
20230705,162300,230641310,4265,4265,4265,4265,0
20230705,162200,230641310,4265,4265,4265,4265,1832
20230705,162100,230641310,4265,4265,4265,4265,0
20230705,162000,230641310,4265,4265,4265,4265,0
20230705,161900,230641310,4265,4265,4265,4265,0
20230705,161800,230641310,4265,4265,4265,4265,0
20230705,161700,230641310,4265,4265,4265,4265,0
20230705,161600,230641310,4265,4265,4265,4265,0
20230705,161500,230641310,4265,4265,4265,4265,0
20230705,161400,230641310,4265,4265,4265,4265,0
20230705,161300,230641310,4265,4265,4265,4265,0
20230705,161200,230641310,4265,4265,4265,4265,0
20230705,161100,230641310,4265,4265,4265,4265,0
20230705,161000,230641310,4265,4265,4265,4265,0
20230705,160900,230641310,4265,4265,4265,4265,0
20230705,160800,230641310,4265,4265,4265,4265,0
20230705,160700,230641310,4265,4265,4265,4265,0
20230705,160600,230641310,4265,4265,4265,4265,0
20230705,160500,230641310,4265,4265,4265,4265,0
20230705,160400,230641310,4265,4265,4265,4265,0
20230705,160300,230641310,4265,4265,4265,4265,0
20230705,160200,230641310,4265,4265,4265,4265,0
20230705,160100,230641310,4265,4265,4265,4265,0
20230705,160000,230641310,4265,4265,4265,4265,0
20230705,155900,230641310,4265,4265,4265,4265,0
20230705,155800,230641310,4265,4265,4265,4265,0
20230705,155700,230641310,4265,4265,4265,4265,0
20230705,155600,230641310,4265,4265,4265,4265,0
20230705,155500,230641310,4265,4265,4265,4265,0
20230705,155400,230641310,4265,4265,4265,4265,0
20230705,155300,230641310,4265,4265,4265,4265,0
20230705,155200,230641310,4265,4265,4265,4265,1832
20230705,155100,230641310,4265,4265,4265,4265,0
20230705,155000,230641310,4265,4265,4265,4265,0
20230705,154900,230641310,4265,4265,4265,4265,0
20230705,154800,230641310,4265,4265,4265,4265,0
20230705,154700,230641310,4265,4265,4265,4265,0
20230705,154600,230641310,4265,4265,4265,4265,0
20230705,154500,230641310,4265,4265,4265,4265,0
20230705,154400,230641310,4265,4265,4265,4265,0
20230705,154300,230641310,4265,4265,4265,4265,0
20230705,154200,230641310,4265,4265,4265,4265,0
20230705,154100,230641310,4265,4265,4265,4265,0
20230705,154000,230641310,4265,4265,4265,4265,0
20230705,153900,230641310,4265,4265,4265,4265,0
20230705,153800,230641310,4265,4265,4265,4265,0
20230705,153700,230641310,4265,4265,4265,4265,0
20230705,153600,230641310,4265,4265,4265,4265,0
20230705,153500,230641310,4265,4265,4265,4265,0
20230705,153400,230641310,4265,4265,4265,4265,0
20230705,153300,230641310,4265,4265,4265,4265,0
20230705,153200,230641310,4265,4265,4265,4265,0
20230705,153100,230641310,4265,4265,4265,4265,0
20230705,153000,230641310,4265,4265,4265,4265,1832
20230705,152900,222827830,4280,4280,4280,4280,0
20230705,152800,222827830,4280,4280,4280,4280,0
20230705,152700,222827830,4280,4280,4280,4280,0
20230705,152600,222827830,4280,4280,4280,4280,0
20230705,152500,222827830,4280,4280,4280,4280,0
20230705,152400,222827830,4280,4280,4280,4280,0
20230705,152300,222827830,4280,4280,4280,4280,0
20230705,152200,222827830,4280,4280,4280,4280,0
20230705,152100,222827830,4280,4280,4280,4280,0
20230705,152000,222827830,4280,4280,4280,4280,0
20230705,151900,222827830,4280,4280,4280,4280,9
20230705,151800,222789310,4280,4280,4280,4280,3
20230705,151700,222776470,4285,4285,4285,4285,109
20230705,151600,222309405,4285,4285,4285,4285,23
20230705,151500,222210850,4285,4285,4285,4285,20
20230705,151400,222125150,4285,4285,4285,4285,30
20230705,151300,221996600,4290,4290,4290,4290,0
20230705,151200,221996600,4290,4290,4290,4290,7
20230705,151100,221966570,4290,4275,4290,4275,193
20230705,151000,221140970,4275,4275,4275,4275,728
20230705,150900,218028770,4275,4275,4275,4275,0
20230705,150800,218028770,4275,4275,4275,4275,1
20230705,150700,218024495,4285,4285,4285,4285,12
20230705,150600,217973075,4285,4285,4285,4285,0
20230705,150500,217973075,4285,4285,4285,4285,0
20230705,150400,217973075,4285,4285,4285,4285,1
20230705,150300,217968790,4275,4275,4275,4275,0
20230705,150200,217968790,4275,4275,4275,4275,256
20230705,150100,216874390,4275,4275,4275,4275,0
20230705,150000,216874390,4275,4275,4275,4275,0
20230705,145900,216874390,4275,4275,4275,4275,0
20230705,145800,216874390,4275,4275,4275,4275,1
20230705,145700,216870115,4280,4285,4285,4280,2117
20230705,145600,207800280,4290,4285,4290,4285,251
20230705,145500,206724740,4285,4285,4285,4285,151
20230705,145400,206077705,4285,4285,4285,4285,0
20230705,145300,206077705,4285,4285,4285,4285,1026
20230705,145200,201681295,4290,4285,4290,4285,24
20230705,145100,201578350,4285,4285,4285,4285,1
20230705,145000,201574065,4285,4285,4285,4285,0
20230705,144900,201574065,4285,4285,4285,4285,0
20230705,144800,201574065,4285,4285,4285,4285,51
20230705,144700,201355530,4280,4280,4280,4280,0
20230705,144600,201355530,4280,4280,4280,4280,0
20230705,144500,201355530,4280,4280,4280,4280,0
20230705,144400,201355530,4280,4280,4280,4280,0
20230705,144300,201355530,4280,4280,4280,4280,0
20230705,144200,201355530,4280,4280,4280,4280,0
20230705,144100,201355530,4280,4280,4280,4280,0
20230705,144000,201355530,4280,4280,4280,4280,0
20230705,143900,201355530,4280,4280,4280,4280,0
20230705,143800,201355530,4280,4280,4280,4280,0
20230705,143700,201355530,4280,4280,4280,4280,0
20230705,143600,201355530,4280,4280,4280,4280,0
20230705,143500,201355530,4280,4280,4280,4280,0
20230705,143400,201355530,4280,4280,4280,4280,0
20230705,143300,201355530,4280,4280,4280,4280,0
20230705,143200,201355530,4280,4280,4280,4280,0
20230705,143100,201355530,4280,4280,4280,4280,100
20230705,143000,200927530,4280,4280,4280,4280,0
20230705,142900,200927530,4280,4280,4280,4280,0
20230705,142800,200927530,4280,4280,4280,4280,0
20230705,142700,200927530,4280,4280,4280,4280,0
20230705,142600,200927530,4280,4280,4280,4280,0
20230705,142500,200927530,4280,4280,4280,4280,9
20230705,142400,200889010,4285,4285,4285,4285,0
20230705,142300,200889010,4285,4285,4285,4285,290
20230705,142200,199646360,4280,4280,4280,4280,0
20230705,142100,199646360,4280,4280,4280,4280,0
20230705,142000,199646360,4280,4280,4280,4280,0
20230705,141900,199646360,4280,4280,4280,4280,0
20230705,141800,199646360,4280,4280,4280,4280,9
20230705,141700,199607840,4280,4280,4280,4280,0
20230705,141600,199607840,4280,4280,4280,4280,254
20230705,141500,198520720,4280,4280,4280,4280,3
20230705,141400,198507880,4285,4285,4285,4285,85
20230705,141300,198143655,4285,4285,4285,4285,12
20230705,141200,198092235,4290,4290,4290,4290,0
20230705,141100,198092235,4290,4290,4290,4290,72
20230705,141000,197783355,4285,4285,4285,4285,2
20230705,140900,197774785,4285,4285,4285,4285,0
20230705,140800,197774785,4285,4285,4285,4285,0
20230705,140700,197774785,4285,4285,4285,4285,9
20230705,140600,197736220,4290,4290,4290,4290,0
20230705,140500,197736220,4290,4290,4290,4290,0
20230705,140400,197736220,4290,4285,4290,4285,42
20230705,140300,197556245,4285,4285,4285,4285,0
20230705,140200,197556245,4285,4285,4285,4285,0
20230705,140100,197556245,4285,4285,4285,4285,0
20230705,140000,197556245,4285,4285,4285,4285,1
20230705,135900,197551960,4290,4290,4290,4290,0
20230705,135800,197551960,4290,4290,4290,4290,0
20230705,135700,197551960,4290,4290,4290,4290,0
20230705,135600,197551960,4290,4290,4290,4290,0
20230705,135500,197551960,4290,4290,4290,4290,23
20230705,135400,197453290,4290,4290,4290,4290,0
20230705,135300,197453290,4290,4290,4290,4290,50
20230705,135200,197238790,4290,4290,4290,4290,23
20230705,135100,197140120,4285,4285,4285,4285,0
20230705,135000,197140120,4285,4285,4285,4285,1
20230705,134900,197135835,4285,4285,4285,4285,0
20230705,134800,197135835,4285,4285,4285,4285,0
20230705,134700,197135835,4285,4290,4290,4285,393
20230705,134600,195451825,4290,4290,4290,4290,0
20230705,134500,195451825,4290,4290,4290,4290,25
20230705,134400,195344575,4290,4290,4290,4290,0
20230705,134300,195344575,4290,4290,4290,4290,0
20230705,134200,195344575,4290,4290,4290,4290,0
20230705,134100,195344575,4290,4290,4290,4290,64
20230705,134000,195070015,4285,4285,4285,4285,0
20230705,133900,195070015,4285,4285,4285,4285,0
20230705,133800,195070015,4285,4285,4285,4285,0
20230705,133700,195070015,4285,4285,4285,4285,6
20230705,133600,195044305,4285,4285,4285,4285,0
20230705,133500,195044305,4285,4285,4285,4285,0
20230705,133400,195044305,4285,4285,4285,4285,200
20230705,133300,194187305,4290,4290,4290,4290,0
20230705,133200,194187305,4290,4290,4290,4290,0
20230705,133100,194187305,4290,4290,4290,4290,0
20230705,133000,194187305,4290,4290,4290,4290,0
20230705,132900,194187305,4290,4290,4290,4290,0
20230705,132800,194187305,4290,4290,4290,4290,0
20230705,132700,194187305,4290,4290,4290,4290,0
20230705,132600,194187305,4290,4290,4290,4290,0
20230705,132500,194187305,4290,4290,4290,4290,0
20230705,132400,194187305,4290,4290,4290,4290,0
20230705,132300,194187305,4290,4290,4290,4290,67
20230705,132200,193899875,4285,4285,4285,4285,0
20230705,132100,193899875,4285,4285,4285,4285,0
20230705,132000,193899875,4285,4285,4285,4285,0
20230705,131900,193899875,4285,4285,4285,4285,0
20230705,131800,193899875,4285,4285,4285,4285,20
20230705,131700,193814175,4285,4285,4285,4285,0
20230705,131600,193814175,4285,4285,4285,4285,0
20230705,131500,193814175,4285,4285,4285,4285,0
20230705,131400,193814175,4285,4285,4285,4285,0
20230705,131300,193814175,4285,4285,4285,4285,50
20230705,131200,193599925,4285,4285,4285,4285,0
20230705,131100,193599925,4285,4285,4285,4285,1
20230705,131000,193595640,4285,4285,4285,4285,5
20230705,130900,193574215,4290,4290,4290,4290,0
20230705,130800,193574215,4290,4290,4290,4290,0
20230705,130700,193574215,4290,4290,4290,4290,0
20230705,130600,193574215,4290,4290,4290,4290,0
20230705,130500,193574215,4290,4290,4290,4290,0
20230705,130400,193574215,4290,4290,4290,4290,0
20230705,130300,193574215,4290,4290,4290,4290,2
20230705,130200,193565635,4260,4260,4260,4260,0
20230705,130100,193565635,4260,4260,4260,4260,0
20230705,130000,193565635,4260,4260,4260,4260,0
20230705,125900,193565635,4260,4260,4260,4260,0
20230705,125800,193565635,4260,4270,4270,4260,1155
20230705,125700,188644315,4260,4265,4265,4260,1921
20230705,125600,180452605,4265,4270,4270,4265,1385
20230705,125500,174541915,4275,4275,4275,4275,126
20230705,125400,174003265,4280,4280,4280,4280,0
20230705,125300,174003265,4280,4280,4280,4280,84
20230705,125200,173643745,4285,4285,4285,4285,0
20230705,125100,173643745,4285,4285,4285,4285,31
20230705,125000,173510910,4285,4285,4285,4285,10
20230705,124900,173468060,4285,4285,4285,4285,20
20230705,124800,173382360,4285,4285,4285,4285,0
20230705,124700,173382360,4285,4285,4285,4285,76
20230705,124600,173056700,4285,4290,4290,4285,825
20230705,124500,169521525,4285,4285,4285,4285,0
20230705,124400,169521525,4285,4285,4285,4285,0
20230705,124300,169521525,4285,4285,4285,4285,250
20230705,124200,168450275,4295,4295,4295,4295,0
20230705,124100,168450275,4295,4295,4295,4295,0
20230705,124000,168450275,4295,4295,4295,4295,0
20230705,123900,168450275,4295,4295,4295,4295,0
20230705,123800,168450275,4295,4295,4295,4295,0
20230705,123700,168450275,4295,4295,4295,4295,0
20230705,123600,168450275,4295,4295,4295,4295,56
20230705,123500,168209755,4300,4295,4300,4295,75
20230705,123400,167887310,4300,4290,4300,4290,3000
20230705,123300,154987610,4280,4280,4280,4280,23
20230705,123200,154889170,4290,4290,4290,4290,0
20230705,123100,154889170,4290,4290,4290,4290,0
20230705,123000,154889170,4290,4290,4290,4290,0
20230705,122900,154889170,4290,4290,4290,4290,0
20230705,122800,154889170,4290,4290,4290,4290,0
20230705,122700,154889170,4290,4290,4290,4290,1
20230705,122600,154884880,4290,4290,4290,4290,0
20230705,122500,154884880,4290,4290,4290,4290,0
20230705,122400,154884880,4290,4290,4290,4290,0
20230705,122300,154884880,4290,4290,4290,4290,0
20230705,122200,154884880,4290,4290,4290,4290,0
20230705,122100,154884880,4290,4290,4290,4290,5
20230705,122000,154863430,4300,4300,4300,4300,0
20230705,121900,154863430,4300,4300,4300,4300,0
20230705,121800,154863430,4300,4295,4300,4295,64
20230705,121700,154588390,4280,4280,4280,4280,84
20230705,121600,154228870,4280,4295,4295,4280,16
20230705,121500,154160275,4290,4295,4295,4290,30
20230705,121400,154031485,4295,4295,4295,4295,0
20230705,121300,154031485,4295,4295,4295,4295,69
20230705,121200,153735130,4295,4295,4295,4295,0
20230705,121100,153735130,4295,4295,4295,4295,0
20230705,121000,153735130,4295,4295,4295,4295,0
20230705,120900,153735130,4295,4295,4295,4295,0
20230705,120800,153735130,4295,4295,4295,4295,0
20230705,120700,153735130,4295,4295,4295,4295,0
20230705,120600,153735130,4295,4295,4295,4295,0
20230705,120500,153735130,4295,4295,4295,4295,0
20230705,120400,153735130,4295,4295,4295,4295,0
20230705,120300,153735130,4295,4295,4295,4295,2
20230705,120200,153726540,4295,4295,4295,4295,0
20230705,120100,153726540,4295,4295,4295,4295,0
20230705,120000,153726540,4295,4295,4295,4295,5
20230705,115900,153705065,4300,4295,4300,4295,43
20230705,115800,153520275,4295,4295,4295,4295,19
20230705,115700,153438670,4295,4295,4295,4295,244
20230705,115600,152390690,4295,4290,4300,4290,65
20230705,115500,152111300,4295,4275,4295,4275,340
20230705,115400,150652625,4290,4275,4290,4275,252
20230705,115300,149572700,4280,4280,4280,4280,0
20230705,115200,149572700,4280,4280,4280,4280,0
20230705,115100,149572700,4280,4280,4280,4280,0
20230705,115000,149572700,4280,4275,4280,4260,865
20230705,114900,145881315,4280,4285,4285,4280,188
20230705,114800,145076425,4295,4295,4295,4295,0
20230705,114700,145076425,4295,4295,4295,4295,0
20230705,114600,145076425,4295,4295,4295,4295,5
20230705,114500,145054950,4305,4305,4305,4305,0
20230705,114400,145054950,4305,4305,4305,4305,4
20230705,114300,145037730,4310,4310,4310,4310,0
20230705,114200,145037730,4310,4295,4310,4280,3688
20230705,114100,129234290,4295,4295,4295,4295,8
20230705,114000,129199930,4300,4300,4300,4300,232
20230705,113900,128202330,4300,4300,4300,4300,0
20230705,113800,128202330,4300,4300,4300,4300,4
20230705,113700,128185130,4300,4295,4330,4295,131
20230705,113600,127619520,4295,4295,4295,4295,0
20230705,113500,127619520,4295,4295,4295,4295,0
20230705,113400,127619520,4295,4295,4295,4295,0
20230705,113300,127619520,4295,4295,4295,4295,0
20230705,113200,127619520,4295,4295,4295,4295,0
20230705,113100,127619520,4295,4315,4315,4295,4
20230705,113000,127602320,4295,4295,4295,4295,0
20230705,112900,127602320,4295,4300,4330,4295,593
20230705,112800,125049175,4300,4295,4300,4295,100
20230705,112700,124619180,4295,4295,4295,4295,0
20230705,112600,124619180,4295,4295,4295,4295,0
20230705,112500,124619180,4295,4295,4295,4295,0
20230705,112400,124619180,4295,4295,4295,4295,1
20230705,112300,124614885,4295,4295,4295,4295,0
20230705,112200,124614885,4295,4295,4295,4295,0
20230705,112100,124614885,4295,4295,4295,4295,0
20230705,112000,124614885,4295,4295,4295,4295,0
20230705,111900,124614885,4295,4295,4295,4295,0
20230705,111800,124614885,4295,4295,4295,4295,1
20230705,111700,124610590,4295,4295,4295,4295,0
20230705,111600,124610590,4295,4295,4295,4295,0
20230705,111500,124610590,4295,4295,4295,4295,239
20230705,111400,123584085,4295,4295,4295,4295,0
20230705,111300,123584085,4295,4300,4300,4295,200
20230705,111200,122725070,4300,4300,4300,4300,0
20230705,111100,122725070,4300,4300,4300,4300,0
20230705,111000,122725070,4300,4300,4300,4300,73
20230705,110900,122411170,4305,4305,4305,4305,3
20230705,110800,122398255,4300,4300,4300,4300,19
20230705,110700,122316555,4305,4305,4305,4305,0
20230705,110600,122316555,4305,4305,4305,4305,3
20230705,110500,122303640,4305,4305,4305,4305,0
20230705,110400,122303640,4305,4305,4305,4305,0
20230705,110300,122303640,4305,4305,4305,4305,0
20230705,110200,122303640,4305,4305,4305,4305,1
20230705,110100,122299335,4305,4305,4305,4305,0
20230705,110000,122299335,4305,4305,4305,4305,8
20230705,105900,122264895,4300,4295,4300,4295,11
20230705,105800,122217645,4295,4295,4295,4295,0
20230705,105700,122217645,4295,4295,4295,4295,400
20230705,105600,120499645,4295,4295,4295,4295,0
20230705,105500,120499645,4295,4295,4295,4295,1
20230705,105400,120495350,4295,4295,4295,4295,0
20230705,105300,120495350,4295,4300,4300,4295,494
20230705,105200,118373035,4300,4300,4300,4300,11
20230705,105100,118325735,4295,4295,4295,4295,0
20230705,105000,118325735,4295,4295,4295,4295,0
20230705,104900,118325735,4295,4295,4295,4295,0
20230705,104800,118325735,4295,4295,4295,4295,19
20230705,104700,118244130,4295,4295,4295,4295,0
20230705,104600,118244130,4295,4300,4300,4295,89
20230705,104500,117861770,4300,4300,4300,4300,100
20230705,104400,117431770,4300,4300,4300,4300,200
20230705,104300,116571770,4305,4305,4305,4305,156
20230705,104200,115900190,4300,4300,4300,4300,251
20230705,104100,114820890,4290,4290,4290,4290,0
20230705,104000,114820890,4290,4290,4290,4290,0
20230705,103900,114820890,4290,4290,4290,4290,0
20230705,103800,114820890,4290,4290,4290,4290,0
20230705,103700,114820890,4290,4290,4290,4290,0
20230705,103600,114820890,4290,4290,4290,4290,1
20230705,103500,114816600,4285,4285,4285,4285,0
20230705,103400,114816600,4285,4285,4285,4285,0
20230705,103300,114816600,4285,4285,4285,4285,0
20230705,103200,114816600,4285,4285,4285,4285,0
20230705,103100,114816600,4285,4300,4300,4285,5539
20230705,103000,91061995,4300,4300,4300,4300,0
20230705,102900,91061995,4300,4300,4300,4300,0
20230705,102800,91061995,4300,4300,4300,4300,0
20230705,102700,91061995,4300,4300,4300,4300,0
20230705,102600,91061995,4300,4300,4300,4300,8
20230705,102500,91027595,4300,4310,4310,4295,3730
20230705,102400,74977990,4310,4310,4310,4310,61
20230705,102300,74715080,4335,4335,4335,4335,0
20230705,102200,74715080,4335,4335,4335,4335,0
20230705,102100,74715080,4335,4335,4335,4335,0
20230705,102000,74715080,4335,4335,4335,4335,0
20230705,101900,74715080,4335,4335,4335,4335,0
20230705,101800,74715080,4335,4335,4335,4335,25
20230705,101700,74606705,4335,4335,4335,4335,0
20230705,101600,74606705,4335,4335,4335,4335,2
20230705,101500,74598035,4310,4310,4310,4310,0
20230705,101400,74598035,4310,4310,4310,4310,0
20230705,101300,74598035,4310,4310,4310,4310,0
20230705,101200,74598035,4310,4310,4310,4310,0
20230705,101100,74598035,4310,4310,4310,4310,0
20230705,101000,74598035,4310,4310,4310,4310,70
20230705,100900,74296335,4310,4325,4325,4310,4056
20230705,100800,56801620,4340,4340,4340,4340,64
20230705,100700,56523860,4340,4340,4340,4340,75
20230705,100600,56198360,4345,4345,4345,4345,0
20230705,100500,56198360,4345,4345,4345,4345,0
20230705,100400,56198360,4345,4345,4345,4345,0
20230705,100300,56198360,4345,4345,4345,4345,0
20230705,100200,56198360,4345,4345,4345,4345,0
20230705,100100,56198360,4345,4345,4345,4345,0
20230705,100000,56198360,4345,4345,4345,4345,0
20230705,095900,56198360,4345,4345,4345,4345,0
20230705,095800,56198360,4345,4345,4345,4345,0
20230705,095700,56198360,4345,4345,4345,4345,0
20230705,095600,56198360,4345,4345,4345,4345,0
20230705,095500,56198360,4345,4345,4345,4345,3
20230705,095400,56185325,4350,4345,4355,4345,179
20230705,095300,55405800,4315,4325,4325,4315,600
20230705,095200,52815355,4350,4350,4350,4350,14
20230705,095100,52754455,4355,4355,4355,4355,0
20230705,095000,52754455,4355,4340,4355,4340,2
20230705,094900,52745760,4330,4330,4330,4330,0
20230705,094800,52745760,4330,4350,4350,4330,2568
20230705,094700,41604370,4355,4355,4355,4355,0
20230705,094600,41604370,4355,4355,4355,4355,66
20230705,094500,41316940,4355,4355,4355,4355,60
20230705,094400,41055640,4355,4355,4355,4355,50
20230705,094300,40837890,4360,4360,4360,4360,0
20230705,094200,40837890,4360,4355,4360,4355,20
20230705,094100,40750740,4360,4360,4360,4360,325
20230705,094000,39333740,4355,4355,4355,4355,25
20230705,093900,39224865,4360,4360,4360,4360,46
20230705,093800,39024305,4360,4360,4360,4360,2
20230705,093700,39015585,4360,4360,4360,4360,50
20230705,093600,38797585,4360,4365,4365,4360,61
20230705,093500,38531325,4365,4360,4365,4360,118
20230705,093400,38016260,4360,4360,4360,4360,60
20230705,093300,37754660,4360,4360,4360,4360,0
20230705,093200,37754660,4360,4355,4360,4355,144
20230705,093100,37126970,4360,4360,4360,4360,80
20230705,093000,36778170,4365,4355,4365,4355,634
20230705,092900,34016915,4350,4355,4355,4350,108
20230705,092800,33547075,4355,4350,4355,4350,168
20230705,092700,32816265,4355,4350,4355,4350,6
20230705,092600,32790155,4350,4350,4350,4350,42
20230705,092500,32607455,4355,4350,4355,4350,165
20230705,092400,31889695,4350,4340,4355,4340,118
20230705,092300,31376500,4340,4330,4340,4330,1297
20230705,092200,25749455,4330,4330,4330,4330,62
20230705,092100,25480995,4330,4330,4330,4330,0
20230705,092000,25480995,4330,4330,4330,4330,192
20230705,091900,24649635,4330,4330,4330,4330,0
20230705,091800,24649635,4330,4330,4330,4330,0
20230705,091700,24649635,4330,4330,4330,4330,10
20230705,091600,24606335,4330,4330,4330,4330,100
20230705,091500,24173335,4330,4330,4330,4330,0
20230705,091400,24173335,4330,4330,4330,4330,0
20230705,091300,24173335,4330,4335,4335,4330,2950
20230705,091200,11399585,4335,4335,4335,4335,40
20230705,091100,11226185,4335,4335,4335,4335,10
20230705,091000,11182835,4340,4340,4340,4340,134
20230705,090900,10601275,4340,4315,4340,4315,457
20230705,090800,8621500,4315,4315,4315,4315,0
20230705,090700,8621500,4315,4330,4330,4315,303
20230705,090600,7310140,4330,4330,4330,4330,257
20230705,090500,6197330,4330,4330,4330,4330,0
20230705,090400,6197330,4330,4330,4330,4330,80
20230705,090300,5850930,4330,4330,4330,4330,0
20230705,090200,5850930,4330,4330,4330,4330,0
20230705,090100,5850930,4330,4335,4335,4330,274
20230705,090000,4664460,4335,4335,4335,4335,1076