KissMeData/048550/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192200,628569170,2430,2430,2430,2430,8682
20230705,192100,628569170,2430,2430,2430,2430,0
20230705,192000,628569170,2430,2430,2430,2430,0
20230705,191900,628569170,2430,2430,2430,2430,0
20230705,191800,628569170,2430,2430,2430,2430,0
20230705,191700,628569170,2430,2430,2430,2430,0
20230705,191600,628569170,2430,2430,2430,2430,0
20230705,191500,628569170,2430,2430,2430,2430,0
20230705,191400,628569170,2430,2430,2430,2430,0
20230705,191300,628569170,2430,2430,2430,2430,0
20230705,191200,628569170,2430,2430,2430,2430,0
20230705,191100,628569170,2430,2430,2430,2430,0
20230705,191000,628569170,2430,2430,2430,2430,0
20230705,190900,628569170,2430,2430,2430,2430,0
20230705,190800,628569170,2430,2430,2430,2430,0
20230705,190700,628569170,2430,2430,2430,2430,0
20230705,190600,628569170,2430,2430,2430,2430,0
20230705,190500,628569170,2430,2430,2430,2430,0
20230705,190400,628569170,2430,2430,2430,2430,0
20230705,190300,628569170,2430,2430,2430,2430,0
20230705,190200,628569170,2430,2430,2430,2430,0
20230705,190100,628569170,2430,2430,2430,2430,0
20230705,190000,628569170,2430,2430,2430,2430,0
20230705,185900,628569170,2430,2430,2430,2430,0
20230705,185800,628569170,2430,2430,2430,2430,0
20230705,185700,628569170,2430,2430,2430,2430,0
20230705,185600,628569170,2430,2430,2430,2430,0
20230705,185500,628569170,2430,2430,2430,2430,0
20230705,185400,628569170,2430,2430,2430,2430,0
20230705,185300,628569170,2430,2430,2430,2430,0
20230705,185200,628569170,2430,2430,2430,2430,8682
20230705,185100,628569170,2430,2430,2430,2430,0
20230705,185000,628569170,2430,2430,2430,2430,0
20230705,184900,628569170,2430,2430,2430,2430,0
20230705,184800,628569170,2430,2430,2430,2430,0
20230705,184700,628569170,2430,2430,2430,2430,0
20230705,184600,628569170,2430,2430,2430,2430,0
20230705,184500,628569170,2430,2430,2430,2430,0
20230705,184400,628569170,2430,2430,2430,2430,0
20230705,184300,628569170,2430,2430,2430,2430,0
20230705,184200,628569170,2430,2430,2430,2430,0
20230705,184100,628569170,2430,2430,2430,2430,0
20230705,184000,628569170,2430,2430,2430,2430,0
20230705,183900,628569170,2430,2430,2430,2430,0
20230705,183800,628569170,2430,2430,2430,2430,0
20230705,183700,628569170,2430,2430,2430,2430,0
20230705,183600,628569170,2430,2430,2430,2430,0
20230705,183500,628569170,2430,2430,2430,2430,0
20230705,183400,628569170,2430,2430,2430,2430,0
20230705,183300,628569170,2430,2430,2430,2430,0
20230705,183200,628569170,2430,2430,2430,2430,0
20230705,183100,628569170,2430,2430,2430,2430,0
20230705,183000,628569170,2430,2430,2430,2430,0
20230705,182900,628569170,2430,2430,2430,2430,0
20230705,182800,628569170,2430,2430,2430,2430,0
20230705,182700,628569170,2430,2430,2430,2430,0
20230705,182600,628569170,2430,2430,2430,2430,0
20230705,182500,628569170,2430,2430,2430,2430,0
20230705,182400,628569170,2430,2430,2430,2430,0
20230705,182300,628569170,2430,2430,2430,2430,0
20230705,182200,628569170,2430,2430,2430,2430,8682
20230705,182100,628569170,2430,2430,2430,2430,0
20230705,182000,628569170,2430,2430,2430,2430,0
20230705,181900,628569170,2430,2430,2430,2430,0
20230705,181800,628569170,2430,2430,2430,2430,0
20230705,181700,628569170,2430,2430,2430,2430,0
20230705,181600,628569170,2430,2430,2430,2430,0
20230705,181500,628569170,2430,2430,2430,2430,0
20230705,181400,628569170,2430,2430,2430,2430,0
20230705,181300,628569170,2430,2430,2430,2430,0
20230705,181200,628569170,2430,2430,2430,2430,0
20230705,181100,628569170,2430,2430,2430,2430,0
20230705,181000,628569170,2430,2430,2430,2430,0
20230705,180900,628569170,2430,2430,2430,2430,0
20230705,180800,628569170,2430,2430,2430,2430,0
20230705,180700,628569170,2430,2430,2430,2430,0
20230705,180600,628569170,2430,2430,2430,2430,0
20230705,180500,628569170,2430,2430,2430,2430,0
20230705,180400,628569170,2430,2430,2430,2430,0
20230705,180300,628569170,2430,2430,2430,2430,0
20230705,180200,628569170,2430,2430,2430,2430,0
20230705,180100,628569170,2430,2430,2430,2430,0
20230705,180000,628569170,2430,2430,2430,2430,0
20230705,175900,628569170,2430,2430,2430,2430,0
20230705,175800,628569170,2430,2430,2430,2430,0
20230705,175700,628569170,2430,2430,2430,2430,0
20230705,175600,628569170,2430,2430,2430,2430,0
20230705,175500,628569170,2430,2430,2430,2430,0
20230705,175400,628569170,2430,2430,2430,2430,0
20230705,175300,628569170,2430,2430,2430,2430,0
20230705,175200,628569170,2430,2430,2430,2430,8682
20230705,175100,628569170,2430,2430,2430,2430,0
20230705,175000,628569170,2430,2430,2430,2430,0
20230705,174900,628569170,2430,2430,2430,2430,0
20230705,174800,628569170,2430,2430,2430,2430,0
20230705,174700,628569170,2430,2430,2430,2430,0
20230705,174600,628569170,2430,2430,2430,2430,0
20230705,174500,628569170,2430,2430,2430,2430,0
20230705,174400,628569170,2430,2430,2430,2430,0
20230705,174300,628569170,2430,2430,2430,2430,0
20230705,174200,628569170,2430,2430,2430,2430,0
20230705,174100,628569170,2430,2430,2430,2430,0
20230705,174000,628569170,2430,2430,2430,2430,0
20230705,173900,628569170,2430,2430,2430,2430,0
20230705,173800,628569170,2430,2430,2430,2430,0
20230705,173700,628569170,2430,2430,2430,2430,0
20230705,173600,628569170,2430,2430,2430,2430,0
20230705,173500,628569170,2430,2430,2430,2430,0
20230705,173400,628569170,2430,2430,2430,2430,0
20230705,173300,628569170,2430,2430,2430,2430,0
20230705,173200,628569170,2430,2430,2430,2430,0
20230705,173100,628569170,2430,2430,2430,2430,0
20230705,173000,628569170,2430,2430,2430,2430,0
20230705,172900,628569170,2430,2430,2430,2430,0
20230705,172800,628569170,2430,2430,2430,2430,0
20230705,172700,628569170,2430,2430,2430,2430,0
20230705,172600,628569170,2430,2430,2430,2430,0
20230705,172500,628569170,2430,2430,2430,2430,0
20230705,172400,628569170,2430,2430,2430,2430,0
20230705,172300,628569170,2430,2430,2430,2430,0
20230705,172200,628569170,2430,2430,2430,2430,8682
20230705,172100,628569170,2430,2430,2430,2430,0
20230705,172000,628569170,2430,2430,2430,2430,0
20230705,171900,628569170,2430,2430,2430,2430,0
20230705,171800,628569170,2430,2430,2430,2430,0
20230705,171700,628569170,2430,2430,2430,2430,0
20230705,171600,628569170,2430,2430,2430,2430,0
20230705,171500,628569170,2430,2430,2430,2430,0
20230705,171400,628569170,2430,2430,2430,2430,0
20230705,171300,628569170,2430,2430,2430,2430,0
20230705,171200,628569170,2430,2430,2430,2430,0
20230705,171100,628569170,2430,2430,2430,2430,0
20230705,171000,628569170,2430,2430,2430,2430,0
20230705,170900,628569170,2430,2430,2430,2430,0
20230705,170800,628569170,2430,2430,2430,2430,0
20230705,170700,628569170,2430,2430,2430,2430,0
20230705,170600,628569170,2430,2430,2430,2430,0
20230705,170500,628569170,2430,2430,2430,2430,0
20230705,170400,628569170,2430,2430,2430,2430,0
20230705,170300,628569170,2430,2430,2430,2430,0
20230705,170200,628569170,2430,2430,2430,2430,0
20230705,170100,628569170,2430,2430,2430,2430,0
20230705,170000,628569170,2430,2430,2430,2430,0
20230705,165900,628569170,2430,2430,2430,2430,0
20230705,165800,628569170,2430,2430,2430,2430,0
20230705,165700,628569170,2430,2430,2430,2430,0
20230705,165600,628569170,2430,2430,2430,2430,0
20230705,165500,628569170,2430,2430,2430,2430,0
20230705,165400,628569170,2430,2430,2430,2430,0
20230705,165300,628569170,2430,2430,2430,2430,0
20230705,165200,628569170,2430,2430,2430,2430,8682
20230705,165100,628569170,2430,2430,2430,2430,0
20230705,165000,628569170,2430,2430,2430,2430,0
20230705,164900,628569170,2430,2430,2430,2430,0
20230705,164800,628569170,2430,2430,2430,2430,0
20230705,164700,628569170,2430,2430,2430,2430,0
20230705,164600,628569170,2430,2430,2430,2430,0
20230705,164500,628569170,2430,2430,2430,2430,0
20230705,164400,628569170,2430,2430,2430,2430,0
20230705,164300,628569170,2430,2430,2430,2430,0
20230705,164200,628569170,2430,2430,2430,2430,0
20230705,164100,628569170,2430,2430,2430,2430,0
20230705,164000,628569170,2430,2430,2430,2430,0
20230705,163900,628569170,2430,2430,2430,2430,0
20230705,163800,628569170,2430,2430,2430,2430,0
20230705,163700,628569170,2430,2430,2430,2430,0
20230705,163600,628569170,2430,2430,2430,2430,0
20230705,163500,628569170,2430,2430,2430,2430,0
20230705,163400,628569170,2430,2430,2430,2430,0
20230705,163300,628569170,2430,2430,2430,2430,0
20230705,163200,628569170,2430,2430,2430,2430,0
20230705,163100,628569170,2430,2430,2430,2430,0
20230705,163000,628569170,2430,2430,2430,2430,0
20230705,162900,628569170,2430,2430,2430,2430,0
20230705,162800,628569170,2430,2430,2430,2430,0
20230705,162700,628569170,2430,2430,2430,2430,0
20230705,162600,628569170,2430,2430,2430,2430,0
20230705,162500,628569170,2430,2430,2430,2430,0
20230705,162400,628569170,2430,2430,2430,2430,0
20230705,162300,628569170,2430,2430,2430,2430,0
20230705,162200,628569170,2430,2430,2430,2430,8682
20230705,162100,628569170,2430,2430,2430,2430,0
20230705,162000,628569170,2430,2430,2430,2430,0
20230705,161900,628569170,2430,2430,2430,2430,0
20230705,161800,628569170,2430,2430,2430,2430,0
20230705,161700,628569170,2430,2430,2430,2430,0
20230705,161600,628569170,2430,2430,2430,2430,0
20230705,161500,628569170,2430,2430,2430,2430,0
20230705,161400,628569170,2430,2430,2430,2430,0
20230705,161300,628569170,2430,2430,2430,2430,0
20230705,161200,628569170,2430,2430,2430,2430,0
20230705,161100,628569170,2430,2430,2430,2430,0
20230705,161000,628569170,2430,2430,2430,2430,0
20230705,160900,628569170,2430,2430,2430,2430,0
20230705,160800,628569170,2430,2430,2430,2430,0
20230705,160700,628569170,2430,2430,2430,2430,0
20230705,160600,628569170,2430,2430,2430,2430,0
20230705,160500,628569170,2430,2430,2430,2430,0
20230705,160400,628569170,2430,2430,2430,2430,0
20230705,160300,628569170,2430,2430,2430,2430,0
20230705,160200,628569170,2430,2430,2430,2430,0
20230705,160100,628569170,2430,2430,2430,2430,0
20230705,160000,628569170,2430,2430,2430,2430,0
20230705,155900,628569170,2430,2430,2430,2430,0
20230705,155800,628569170,2430,2430,2430,2430,0
20230705,155700,628569170,2430,2430,2430,2430,0
20230705,155600,628569170,2430,2430,2430,2430,0
20230705,155500,628569170,2430,2430,2430,2430,0
20230705,155400,628569170,2430,2430,2430,2430,0
20230705,155300,628569170,2430,2430,2430,2430,0
20230705,155200,628569170,2430,2430,2430,2430,8682
20230705,155100,628569170,2430,2430,2430,2430,0
20230705,155000,628569170,2430,2430,2430,2430,0
20230705,154900,628569170,2430,2430,2430,2430,0
20230705,154800,628569170,2430,2430,2430,2430,0
20230705,154700,628569170,2430,2430,2430,2430,0
20230705,154600,628569170,2430,2430,2430,2430,0
20230705,154500,628569170,2430,2430,2430,2430,0
20230705,154400,628569170,2430,2430,2430,2430,0
20230705,154300,628569170,2430,2430,2430,2430,0
20230705,154200,628569170,2430,2430,2430,2430,0
20230705,154100,628569170,2430,2430,2430,2430,0
20230705,154000,628569170,2430,2430,2430,2430,0
20230705,153900,628569170,2430,2430,2430,2430,0
20230705,153800,628569170,2430,2430,2430,2430,0
20230705,153700,628569170,2430,2430,2430,2430,0
20230705,153600,628569170,2430,2430,2430,2430,0
20230705,153500,628569170,2430,2430,2430,2430,0
20230705,153400,628569170,2430,2430,2430,2430,0
20230705,153300,628569170,2430,2430,2430,2430,0
20230705,153200,628569170,2430,2430,2430,2430,0
20230705,153100,628569170,2430,2430,2430,2430,0
20230705,153000,628569170,2430,2430,2430,2430,8682
20230705,152900,607471910,2435,2435,2435,2435,0
20230705,152800,607471910,2435,2435,2435,2435,0
20230705,152700,607471910,2435,2435,2435,2435,0
20230705,152600,607471910,2435,2435,2435,2435,0
20230705,152500,607471910,2435,2435,2435,2435,0
20230705,152400,607471910,2435,2435,2435,2435,0
20230705,152300,607471910,2435,2435,2435,2435,0
20230705,152200,607471910,2435,2435,2435,2435,0
20230705,152100,607471910,2435,2435,2435,2435,0
20230705,152000,607471910,2435,2435,2435,2435,0
20230705,151900,607471910,2435,2430,2435,2430,2303
20230705,151800,601870605,2435,2435,2435,2435,144
20230705,151700,601519965,2430,2430,2435,2430,433
20230705,151600,600467755,2430,2430,2435,2430,1014
20230705,151500,598003665,2430,2435,2435,2430,1799
20230705,151400,593623600,2435,2435,2440,2435,529
20230705,151300,592334980,2440,2435,2440,2435,782
20230705,151200,590429810,2435,2440,2440,2435,2258
20230705,151100,584930840,2435,2435,2435,2435,1000
20230705,151000,582495840,2440,2440,2440,2435,189
20230705,150900,582035080,2440,2440,2440,2440,239
20230705,150800,581451920,2440,2440,2440,2440,2506
20230705,150700,575337280,2435,2435,2440,2435,78
20230705,150600,575147340,2440,2435,2440,2435,965
20230705,150500,572793095,2435,2440,2440,2435,2
20230705,150400,572788220,2435,2435,2435,2435,2
20230705,150300,572783350,2440,2440,2440,2440,500
20230705,150200,571563350,2435,2435,2435,2435,1000
20230705,150100,569128350,2435,2435,2435,2435,740
20230705,150000,567326450,2440,2440,2440,2440,103
20230705,145900,567075130,2435,2440,2440,2435,11
20230705,145800,567048295,2440,2435,2440,2435,1143
20230705,145700,564264800,2440,2440,2440,2435,865
20230705,145600,562155790,2440,2440,2440,2440,1
20230705,145500,562153350,2440,2440,2440,2440,46
20230705,145400,562041110,2440,2435,2440,2435,184
20230705,145300,561592400,2440,2440,2440,2440,440
20230705,145200,560518800,2440,2440,2440,2440,10
20230705,145100,560494400,2440,2440,2440,2440,2
20230705,145000,560489520,2440,2440,2440,2440,0
20230705,144900,560489520,2440,2440,2440,2440,175
20230705,144800,560062520,2440,2440,2440,2440,3
20230705,144700,560055200,2440,2440,2440,2440,0
20230705,144600,560055200,2440,2440,2440,2440,6
20230705,144500,560040560,2435,2435,2440,2435,1014
20230705,144400,557566470,2440,2440,2440,2440,1061
20230705,144300,554977630,2440,2440,2440,2440,8
20230705,144200,554958110,2440,2440,2440,2440,400
20230705,144100,553982110,2440,2440,2440,2440,1
20230705,144000,553979670,2435,2435,2440,2435,34
20230705,143900,553896825,2435,2435,2435,2435,1000
20230705,143800,551461825,2440,2440,2440,2440,6121
20230705,143700,536526585,2445,2445,2445,2445,68
20230705,143600,536360325,2445,2445,2445,2445,442
20230705,143500,535279635,2450,2450,2450,2450,20
20230705,143400,535230635,2455,2445,2455,2445,155
20230705,143300,534851000,2450,2450,2450,2450,51
20230705,143200,534726050,2450,2450,2450,2450,448
20230705,143100,533628450,2450,2450,2450,2450,10
20230705,143000,533603950,2445,2445,2445,2445,75
20230705,142900,533420575,2445,2445,2445,2445,110
20230705,142800,533151625,2445,2445,2445,2445,1
20230705,142700,533149180,2445,2445,2445,2445,12
20230705,142600,533119840,2445,2440,2445,2440,3137
20230705,142500,525461155,2435,2440,2440,2435,331
20230705,142400,524654015,2440,2440,2440,2435,1672
20230705,142300,520574340,2440,2440,2440,2440,1
20230705,142200,520571900,2450,2450,2450,2450,12
20230705,142100,520542500,2450,2450,2450,2450,1000
20230705,142000,518092500,2450,2440,2450,2440,105
20230705,141900,517836250,2450,2450,2450,2450,1000
20230705,141800,515386250,2440,2445,2445,2440,2591
20230705,141700,509054210,2445,2445,2445,2445,1
20230705,141600,509051765,2435,2440,2445,2435,1233
20230705,141500,506039140,2440,2440,2440,2440,1148
20230705,141400,503238020,2440,2430,2440,2430,100
20230705,141300,502994710,2430,2435,2435,2430,10880
20230705,141200,476534785,2440,2440,2440,2440,224
20230705,141100,475988225,2440,2445,2445,2440,42
20230705,141000,475885715,2445,2440,2445,2435,15012
20230705,140900,439282550,2445,2445,2445,2440,245
20230705,140800,438684025,2445,2445,2445,2445,0
20230705,140700,438684025,2445,2445,2445,2445,18
20230705,140600,438640015,2440,2445,2450,2440,2024
20230705,140500,433686455,2445,2445,2445,2445,86
20230705,140400,433476185,2445,2440,2445,2440,590
20230705,140300,432036135,2445,2445,2445,2445,65
20230705,140200,431877210,2445,2445,2445,2445,8
20230705,140100,431857650,2445,2445,2445,2445,0
20230705,140000,431857650,2445,2445,2445,2445,0
20230705,135900,431857650,2445,2445,2445,2445,0
20230705,135800,431857650,2445,2445,2445,2445,0
20230705,135700,431857650,2445,2445,2445,2445,423
20230705,135600,430823415,2445,2445,2445,2445,0
20230705,135500,430823415,2445,2445,2445,2445,350
20230705,135400,429967665,2445,2445,2445,2445,725
20230705,135300,428195040,2445,2445,2445,2440,219
20230705,135200,427659900,2445,2445,2445,2445,91
20230705,135100,427437405,2445,2445,2445,2445,3
20230705,135000,427430070,2445,2445,2445,2445,10
20230705,134900,427405620,2445,2445,2445,2440,1135
20230705,134800,424636175,2445,2445,2445,2440,431
20230705,134700,423584410,2445,2445,2445,2445,11
20230705,134600,423557515,2445,2440,2445,2440,96
20230705,134500,423322975,2445,2445,2445,2440,67
20230705,134400,423159165,2445,2445,2445,2445,2132
20230705,134300,417946425,2445,2445,2445,2440,2027
20230705,134200,412990435,2445,2445,2445,2445,1
20230705,134100,412987990,2445,2445,2445,2445,15
20230705,134000,412951315,2445,2445,2445,2445,5
20230705,133900,412939090,2440,2440,2440,2440,0
20230705,133800,412939090,2440,2440,2440,2440,50
20230705,133700,412817090,2445,2440,2445,2440,170
20230705,133600,412402190,2440,2440,2440,2440,1053
20230705,133500,409832870,2440,2440,2440,2440,76
20230705,133400,409647430,2440,2450,2450,2440,376
20230705,133300,408726700,2450,2450,2450,2450,0
20230705,133200,408726700,2450,2440,2450,2440,7560
20230705,133100,390274100,2440,2445,2445,2440,384
20230705,133000,389335620,2445,2445,2445,2445,1164
20230705,132900,386489640,2445,2445,2445,2445,1
20230705,132800,386487195,2445,2445,2445,2445,0
20230705,132700,386487195,2445,2445,2445,2445,15
20230705,132600,386450520,2445,2445,2445,2445,21
20230705,132500,386399175,2450,2450,2450,2450,1
20230705,132400,386396725,2450,2450,2450,2450,30
20230705,132300,386323225,2445,2450,2450,2445,62
20230705,132200,386171595,2445,2445,2445,2445,0
20230705,132100,386171595,2445,2445,2445,2445,266
20230705,132000,385521225,2445,2445,2445,2445,690
20230705,131900,383834175,2445,2445,2445,2445,6
20230705,131800,383819505,2445,2445,2445,2445,8
20230705,131700,383799945,2445,2440,2450,2440,93
20230705,131600,383572580,2440,2445,2445,2440,158
20230705,131500,383187010,2450,2450,2450,2450,80
20230705,131400,382991010,2450,2450,2450,2450,1000
20230705,131300,380541010,2450,2450,2450,2450,31
20230705,131200,380465060,2450,2445,2450,2440,147
20230705,131100,380105670,2445,2445,2450,2445,88
20230705,131000,379890475,2445,2445,2445,2445,3171
20230705,130900,372137380,2445,2445,2445,2445,0
20230705,130800,372137380,2445,2445,2445,2445,1
20230705,130700,372134935,2450,2450,2450,2450,0
20230705,130600,372134935,2450,2445,2450,2445,524
20230705,130500,370851170,2445,2445,2445,2445,26
20230705,130400,370787600,2450,2450,2450,2450,0
20230705,130300,370787600,2450,2445,2450,2445,105
20230705,130200,370530655,2445,2450,2450,2445,449
20230705,130100,369432800,2450,2450,2450,2450,1182
20230705,130000,366536900,2455,2455,2455,2455,102
20230705,125900,366286490,2455,2455,2455,2455,401
20230705,125800,365302035,2455,2455,2455,2455,6
20230705,125700,365287305,2455,2455,2455,2455,5
20230705,125600,365275030,2455,2455,2455,2455,418
20230705,125500,364248840,2455,2455,2455,2455,86
20230705,125400,364037710,2450,2450,2450,2450,0
20230705,125300,364037710,2450,2450,2450,2450,419
20230705,125200,363011160,2450,2450,2450,2450,0
20230705,125100,363011160,2450,2450,2450,2450,0
20230705,125000,363011160,2450,2450,2450,2450,120
20230705,124900,362717160,2450,2445,2450,2445,2
20230705,124800,362712265,2445,2445,2445,2445,124
20230705,124700,362409085,2445,2450,2450,2445,1562
20230705,124600,358583260,2450,2455,2460,2450,1122
20230705,124500,355833240,2450,2450,2455,2445,776
20230705,124400,353931650,2450,2450,2450,2450,600
20230705,124300,352461650,2450,2450,2455,2450,239
20230705,124200,351875750,2445,2445,2445,2445,68
20230705,124100,351709490,2445,2450,2450,2445,93
20230705,124000,351482075,2450,2450,2450,2450,0
20230705,123900,351482075,2450,2450,2450,2450,205
20230705,123800,350979825,2450,2450,2450,2450,24
20230705,123700,350921025,2450,2450,2450,2450,877
20230705,123600,348772375,2450,2450,2450,2450,0
20230705,123500,348772375,2450,2450,2450,2450,1
20230705,123400,348769925,2445,2445,2445,2445,0
20230705,123300,348769925,2445,2445,2445,2445,600
20230705,123200,347302925,2450,2450,2450,2450,0
20230705,123100,347302925,2450,2450,2450,2450,1
20230705,123000,347300475,2450,2450,2450,2450,3
20230705,122900,347293125,2450,2450,2450,2450,1
20230705,122800,347290675,2445,2445,2445,2445,17
20230705,122700,347249110,2450,2455,2455,2450,259
20230705,122600,346613310,2450,2445,2450,2445,712
20230705,122500,344870910,2445,2445,2445,2445,0
20230705,122400,344870910,2445,2445,2445,2445,1205
20230705,122300,341924685,2445,2445,2445,2445,200
20230705,122200,341435685,2450,2450,2450,2450,651
20230705,122100,339840735,2450,2450,2450,2450,0
20230705,122000,339840735,2450,2450,2450,2450,21
20230705,121900,339789285,2450,2450,2450,2450,0
20230705,121800,339789285,2450,2450,2450,2450,854
20230705,121700,337696985,2450,2450,2450,2450,100
20230705,121600,337451985,2450,2450,2450,2450,0
20230705,121500,337451985,2450,2450,2450,2450,65
20230705,121400,337292735,2450,2450,2450,2450,100
20230705,121300,337047735,2450,2450,2450,2450,321
20230705,121200,336261285,2450,2450,2450,2450,415
20230705,121100,335244535,2450,2450,2450,2450,0
20230705,121000,335244535,2450,2450,2450,2450,138
20230705,120900,334906435,2450,2450,2450,2450,0
20230705,120800,334906435,2450,2450,2450,2445,1370
20230705,120700,331556745,2450,2450,2450,2450,1001
20230705,120600,329104295,2445,2445,2445,2445,270
20230705,120500,328444145,2445,2450,2450,2445,54
20230705,120400,328312105,2450,2450,2450,2450,350
20230705,120300,327454605,2450,2450,2450,2450,100
20230705,120200,327209605,2450,2445,2450,2445,132
20230705,120100,326886215,2445,2445,2445,2445,0
20230705,120000,326886215,2445,2445,2445,2445,0
20230705,115900,326886215,2445,2445,2445,2445,125
20230705,115800,326580590,2445,2445,2445,2445,1194
20230705,115700,323661260,2445,2445,2445,2445,758
20230705,115600,321807950,2445,2445,2445,2445,50
20230705,115500,321685700,2445,2445,2445,2445,100
20230705,115400,321441200,2445,2445,2445,2445,408
20230705,115300,320443640,2440,2440,2440,2440,100
20230705,115200,320199640,2440,2445,2445,2440,227
20230705,115100,319645260,2440,2445,2450,2440,1133
20230705,115000,316875280,2450,2450,2450,2445,912
20230705,114900,314645380,2450,2445,2450,2445,2543
20230705,114800,308426970,2445,2450,2450,2445,2289
20230705,114700,302830340,2450,2450,2450,2450,150
20230705,114600,302462840,2450,2450,2450,2450,5
20230705,114500,302450590,2450,2450,2450,2450,509
20230705,114400,301203540,2450,2450,2455,2450,2061
20230705,114300,296154065,2450,2450,2450,2450,0
20230705,114200,296154065,2450,2450,2450,2450,47
20230705,114100,296038915,2450,2450,2450,2450,47
20230705,114000,295923765,2455,2455,2455,2455,0
20230705,113900,295923765,2455,2455,2455,2455,3000
20230705,113800,288558765,2450,2450,2450,2450,0
20230705,113700,288558765,2450,2450,2450,2450,4700
20230705,113600,277043765,2450,2450,2450,2450,55
20230705,113500,276909015,2455,2455,2455,2455,0
20230705,113400,276909015,2455,2450,2455,2450,19
20230705,113300,276862460,2450,2450,2450,2450,532
20230705,113200,275559060,2455,2455,2455,2455,10
20230705,113100,275534510,2455,2455,2455,2455,1
20230705,113000,275532055,2455,2455,2455,2455,593
20230705,112900,274076240,2460,2460,2460,2460,38
20230705,112800,273982760,2460,2460,2460,2460,41
20230705,112700,273881900,2460,2460,2460,2460,2
20230705,112600,273876980,2450,2455,2455,2450,2214
20230705,112500,268447680,2450,2450,2450,2450,0
20230705,112400,268447680,2450,2450,2450,2450,0
20230705,112300,268447680,2450,2455,2455,2450,1564
20230705,112200,264615780,2455,2455,2455,2450,1132
20230705,112100,261837720,2455,2455,2455,2455,2000
20230705,112000,256927720,2455,2455,2455,2455,2000
20230705,111900,252017720,2455,2455,2455,2455,703
20230705,111800,250291855,2455,2455,2455,2455,797
20230705,111700,248335220,2455,2450,2455,2450,341
20230705,111600,247499565,2450,2450,2450,2450,1226
20230705,111500,244495865,2455,2455,2455,2455,1
20230705,111400,244493410,2455,2455,2455,2455,422
20230705,111300,243457400,2455,2455,2455,2455,30
20230705,111200,243383750,2455,2455,2455,2455,0
20230705,111100,243383750,2455,2450,2455,2450,4000
20230705,111000,233581250,2455,2450,2455,2450,2443
20230705,110900,227588400,2450,2450,2450,2450,885
20230705,110800,225420150,2450,2450,2450,2450,0
20230705,110700,225420150,2450,2450,2450,2450,0
20230705,110600,225420150,2450,2450,2450,2450,124
20230705,110500,225116350,2450,2450,2450,2450,0
20230705,110400,225116350,2450,2450,2450,2450,2424
20230705,110300,219177550,2450,2455,2455,2450,4923
20230705,110200,207115100,2455,2455,2455,2455,21
20230705,110100,207063545,2455,2455,2455,2455,0
20230705,110000,207063545,2455,2455,2455,2455,5
20230705,105900,207051270,2455,2455,2455,2455,2985
20230705,105800,199723095,2455,2455,2460,2455,3181
20230705,105700,191913490,2455,2455,2455,2455,797
20230705,105600,189956855,2460,2460,2460,2460,12
20230705,105500,189927335,2455,2455,2455,2455,373
20230705,105400,189011620,2460,2460,2460,2460,0
20230705,105300,189011620,2460,2455,2460,2455,190
20230705,105200,188545070,2460,2460,2460,2460,0
20230705,105100,188545070,2460,2460,2460,2460,406
20230705,105000,187546310,2460,2460,2460,2460,5
20230705,104900,187534010,2460,2460,2460,2460,15
20230705,104800,187497110,2460,2460,2460,2460,69
20230705,104700,187327370,2460,2460,2460,2455,1243
20230705,104600,184275145,2460,2460,2460,2460,2
20230705,104500,184270225,2460,2460,2460,2460,62
20230705,104400,184117705,2460,2460,2460,2460,2000
20230705,104300,179197705,2460,2460,2460,2460,213
20230705,104200,178673725,2460,2460,2460,2460,7
20230705,104100,178656505,2460,2460,2460,2460,3
20230705,104000,178649125,2460,2460,2460,2460,0
20230705,103900,178649125,2460,2460,2460,2460,200
20230705,103800,178157125,2460,2460,2460,2460,2000
20230705,103700,173237125,2460,2460,2460,2460,50
20230705,103600,173114125,2455,2455,2455,2455,16
20230705,103500,173074845,2460,2460,2460,2460,1
20230705,103400,173072385,2460,2460,2460,2460,3196
20230705,103300,165210225,2460,2460,2460,2460,306
20230705,103200,164457465,2460,2460,2460,2460,1011
20230705,103100,161970405,2465,2460,2465,2460,3
20230705,103000,161963015,2465,2465,2465,2465,2
20230705,102900,161958085,2460,2460,2460,2460,0
20230705,102800,161958085,2460,2460,2460,2460,87
20230705,102700,161744065,2460,2460,2460,2460,36
20230705,102600,161655505,2460,2460,2460,2460,114
20230705,102500,161375065,2460,2460,2460,2460,195
20230705,102400,160895365,2460,2460,2460,2460,4
20230705,102300,160885525,2460,2460,2460,2460,0
20230705,102200,160885525,2460,2460,2460,2460,0
20230705,102100,160885525,2460,2460,2460,2455,2000
20230705,102000,155967775,2455,2455,2455,2455,2000
20230705,101900,151057775,2455,2460,2460,2455,714
20230705,101800,149304835,2460,2460,2460,2460,100
20230705,101700,149058835,2460,2460,2460,2460,13
20230705,101600,149026855,2455,2460,2465,2455,1702
20230705,101500,144840740,2465,2465,2465,2465,6
20230705,101400,144825950,2465,2465,2465,2465,2
20230705,101300,144821020,2465,2465,2465,2465,100
20230705,101200,144574520,2465,2460,2465,2460,50
20230705,101100,144451320,2460,2465,2465,2460,531
20230705,101000,143145050,2465,2465,2465,2465,1
20230705,100900,143142585,2465,2460,2465,2460,1021
20230705,100800,140625920,2460,2460,2460,2460,100
20230705,100700,140379920,2465,2465,2465,2465,0
20230705,100600,140379920,2465,2460,2465,2460,354
20230705,100500,139509075,2460,2460,2460,2460,1
20230705,100400,139506615,2455,2455,2455,2455,9
20230705,100300,139484520,2455,2465,2465,2455,33
20230705,100200,139403265,2455,2455,2455,2455,0
20230705,100100,139403265,2455,2455,2455,2455,0
20230705,100000,139403265,2455,2455,2455,2455,0
20230705,095900,139403265,2455,2455,2455,2455,0
20230705,095800,139403265,2455,2460,2460,2455,2433
20230705,095700,133418095,2460,2460,2460,2460,0
20230705,095600,133418095,2460,2455,2460,2455,633
20230705,095500,131863080,2455,2455,2455,2450,662
20230705,095400,130238400,2455,2455,2455,2455,263
20230705,095300,129592735,2455,2455,2455,2455,430
20230705,095200,128537085,2455,2455,2455,2450,1572
20230705,095100,124684405,2450,2455,2455,2450,1188
20230705,095000,121773800,2455,2455,2455,2455,3
20230705,094900,121766435,2455,2455,2460,2455,2840
20230705,094800,114793020,2455,2455,2455,2455,134
20230705,094700,114464050,2455,2455,2455,2455,156
20230705,094600,114081070,2455,2455,2455,2455,1043
20230705,094500,111520505,2455,2455,2455,2455,248
20230705,094400,110911665,2455,2450,2455,2450,189
20230705,094300,110448010,2455,2460,2460,2450,1671
20230705,094200,106341350,2460,2455,2460,2455,425
20230705,094100,105296760,2455,2455,2455,2455,34
20230705,094000,105213290,2455,2455,2455,2455,2858
20230705,093900,98196900,2460,2465,2465,2460,14
20230705,093800,98162405,2460,2465,2465,2460,1046
20230705,093700,95589240,2465,2465,2465,2460,660
20230705,093600,93963340,2465,2465,2465,2465,2
20230705,093500,93958410,2465,2460,2465,2455,2698
20230705,093400,87324015,2455,2460,2460,2455,4605
20230705,093300,76016235,2465,2460,2470,2460,7733
20230705,093200,56993040,2470,2460,2470,2460,1529
20230705,093100,53221690,2465,2470,2470,2465,2853
20230705,093000,46181090,2470,2465,2470,2460,244
20230705,092900,45580325,2465,2465,2465,2465,18
20230705,092800,45535955,2470,2465,2470,2465,102
20230705,092700,45284520,2465,2465,2465,2460,485
20230705,092600,44089375,2465,2465,2465,2460,245
20230705,092500,43485805,2460,2465,2465,2460,1222
20230705,092400,40478290,2465,2470,2470,2465,88
20230705,092300,40261320,2470,2465,2470,2465,206
20230705,092200,39753000,2465,2465,2465,2465,112
20230705,092100,39476920,2460,2465,2465,2460,1180
20230705,092000,36572900,2465,2470,2470,2465,2136
20230705,091900,31307510,2470,2470,2470,2470,1198
20230705,091800,28348450,2475,2475,2475,2475,51
20230705,091700,28222225,2475,2475,2475,2475,331
20230705,091600,27403000,2475,2475,2480,2475,2247
20230705,091500,21839285,2480,2480,2480,2480,2
20230705,091400,21834325,2480,2475,2480,2475,600
20230705,091300,20349075,2480,2480,2480,2480,1702
20230705,091200,16128115,2480,2480,2480,2480,19
20230705,091100,16080995,2480,2480,2480,2480,520
20230705,091000,14791395,2480,2480,2480,2480,798
20230705,090900,12812355,2480,2485,2485,2480,140
20230705,090800,12464555,2485,2485,2485,2485,70
20230705,090700,12290605,2485,2485,2485,2485,257
20230705,090600,11651960,2490,2485,2490,2485,611
20230705,090500,10131150,2485,2480,2485,2480,305
20230705,090400,9374315,2470,2480,2485,2470,1028
20230705,090300,6824915,2480,2485,2490,2480,136
20230705,090200,6486340,2475,2485,2485,2475,49
20230705,090100,6365045,2485,2475,2490,2475,312
20230705,090000,5589825,2475,2465,2475,2465,2117