KissMeData/048870/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192200,237019545,2355,2355,2355,2355,4151
20230705,192100,237019545,2355,2355,2355,2355,0
20230705,192000,237019545,2355,2355,2355,2355,0
20230705,191900,237019545,2355,2355,2355,2355,0
20230705,191800,237019545,2355,2355,2355,2355,0
20230705,191700,237019545,2355,2355,2355,2355,0
20230705,191600,237019545,2355,2355,2355,2355,0
20230705,191500,237019545,2355,2355,2355,2355,0
20230705,191400,237019545,2355,2355,2355,2355,0
20230705,191300,237019545,2355,2355,2355,2355,0
20230705,191200,237019545,2355,2355,2355,2355,0
20230705,191100,237019545,2355,2355,2355,2355,0
20230705,191000,237019545,2355,2355,2355,2355,0
20230705,190900,237019545,2355,2355,2355,2355,0
20230705,190800,237019545,2355,2355,2355,2355,0
20230705,190700,237019545,2355,2355,2355,2355,0
20230705,190600,237019545,2355,2355,2355,2355,0
20230705,190500,237019545,2355,2355,2355,2355,0
20230705,190400,237019545,2355,2355,2355,2355,0
20230705,190300,237019545,2355,2355,2355,2355,0
20230705,190200,237019545,2355,2355,2355,2355,0
20230705,190100,237019545,2355,2355,2355,2355,0
20230705,190000,237019545,2355,2355,2355,2355,0
20230705,185900,237019545,2355,2355,2355,2355,0
20230705,185800,237019545,2355,2355,2355,2355,0
20230705,185700,237019545,2355,2355,2355,2355,0
20230705,185600,237019545,2355,2355,2355,2355,0
20230705,185500,237019545,2355,2355,2355,2355,0
20230705,185400,237019545,2355,2355,2355,2355,0
20230705,185300,237019545,2355,2355,2355,2355,0
20230705,185200,237019545,2355,2355,2355,2355,4151
20230705,185100,237019545,2355,2355,2355,2355,0
20230705,185000,237019545,2355,2355,2355,2355,0
20230705,184900,237019545,2355,2355,2355,2355,0
20230705,184800,237019545,2355,2355,2355,2355,0
20230705,184700,237019545,2355,2355,2355,2355,0
20230705,184600,237019545,2355,2355,2355,2355,0
20230705,184500,237019545,2355,2355,2355,2355,0
20230705,184400,237019545,2355,2355,2355,2355,0
20230705,184300,237019545,2355,2355,2355,2355,0
20230705,184200,237019545,2355,2355,2355,2355,0
20230705,184100,237019545,2355,2355,2355,2355,0
20230705,184000,237019545,2355,2355,2355,2355,0
20230705,183900,237019545,2355,2355,2355,2355,0
20230705,183800,237019545,2355,2355,2355,2355,0
20230705,183700,237019545,2355,2355,2355,2355,0
20230705,183600,237019545,2355,2355,2355,2355,0
20230705,183500,237019545,2355,2355,2355,2355,0
20230705,183400,237019545,2355,2355,2355,2355,0
20230705,183300,237019545,2355,2355,2355,2355,0
20230705,183200,237019545,2355,2355,2355,2355,0
20230705,183100,237019545,2355,2355,2355,2355,0
20230705,183000,237019545,2355,2355,2355,2355,0
20230705,182900,237019545,2355,2355,2355,2355,0
20230705,182800,237019545,2355,2355,2355,2355,0
20230705,182700,237019545,2355,2355,2355,2355,0
20230705,182600,237019545,2355,2355,2355,2355,0
20230705,182500,237019545,2355,2355,2355,2355,0
20230705,182400,237019545,2355,2355,2355,2355,0
20230705,182300,237019545,2355,2355,2355,2355,0
20230705,182200,237019545,2355,2355,2355,2355,4151
20230705,182100,237019545,2355,2355,2355,2355,0
20230705,182000,237019545,2355,2355,2355,2355,0
20230705,181900,237019545,2355,2355,2355,2355,0
20230705,181800,237019545,2355,2355,2355,2355,0
20230705,181700,237019545,2355,2355,2355,2355,0
20230705,181600,237019545,2355,2355,2355,2355,0
20230705,181500,237019545,2355,2355,2355,2355,0
20230705,181400,237019545,2355,2355,2355,2355,0
20230705,181300,237019545,2355,2355,2355,2355,0
20230705,181200,237019545,2355,2355,2355,2355,0
20230705,181100,237019545,2355,2355,2355,2355,0
20230705,181000,237019545,2355,2355,2355,2355,0
20230705,180900,237019545,2355,2355,2355,2355,0
20230705,180800,237019545,2355,2355,2355,2355,0
20230705,180700,237019545,2355,2355,2355,2355,0
20230705,180600,237019545,2355,2355,2355,2355,0
20230705,180500,237019545,2355,2355,2355,2355,0
20230705,180400,237019545,2355,2355,2355,2355,0
20230705,180300,237019545,2355,2355,2355,2355,0
20230705,180200,237019545,2355,2355,2355,2355,0
20230705,180100,237019545,2355,2355,2355,2355,0
20230705,180000,237019545,2355,2355,2355,2355,0
20230705,175900,237019545,2355,2355,2355,2355,0
20230705,175800,237019545,2355,2355,2355,2355,0
20230705,175700,237019545,2355,2355,2355,2355,0
20230705,175600,237019545,2355,2355,2355,2355,0
20230705,175500,237019545,2355,2355,2355,2355,0
20230705,175400,237019545,2355,2355,2355,2355,0
20230705,175300,237019545,2355,2355,2355,2355,0
20230705,175200,237019545,2355,2355,2355,2355,4151
20230705,175100,237019545,2355,2355,2355,2355,0
20230705,175000,237019545,2355,2355,2355,2355,0
20230705,174900,237019545,2355,2355,2355,2355,0
20230705,174800,237019545,2355,2355,2355,2355,0
20230705,174700,237019545,2355,2355,2355,2355,0
20230705,174600,237019545,2355,2355,2355,2355,0
20230705,174500,237019545,2355,2355,2355,2355,0
20230705,174400,237019545,2355,2355,2355,2355,0
20230705,174300,237019545,2355,2355,2355,2355,0
20230705,174200,237019545,2355,2355,2355,2355,0
20230705,174100,237019545,2355,2355,2355,2355,0
20230705,174000,237019545,2355,2355,2355,2355,0
20230705,173900,237019545,2355,2355,2355,2355,0
20230705,173800,237019545,2355,2355,2355,2355,0
20230705,173700,237019545,2355,2355,2355,2355,0
20230705,173600,237019545,2355,2355,2355,2355,0
20230705,173500,237019545,2355,2355,2355,2355,0
20230705,173400,237019545,2355,2355,2355,2355,0
20230705,173300,237019545,2355,2355,2355,2355,0
20230705,173200,237019545,2355,2355,2355,2355,0
20230705,173100,237019545,2355,2355,2355,2355,0
20230705,173000,237019545,2355,2355,2355,2355,0
20230705,172900,237019545,2355,2355,2355,2355,0
20230705,172800,237019545,2355,2355,2355,2355,0
20230705,172700,237019545,2355,2355,2355,2355,0
20230705,172600,237019545,2355,2355,2355,2355,0
20230705,172500,237019545,2355,2355,2355,2355,0
20230705,172400,237019545,2355,2355,2355,2355,0
20230705,172300,237019545,2355,2355,2355,2355,0
20230705,172200,237019545,2355,2355,2355,2355,4151
20230705,172100,237019545,2355,2355,2355,2355,0
20230705,172000,237019545,2355,2355,2355,2355,0
20230705,171900,237019545,2355,2355,2355,2355,0
20230705,171800,237019545,2355,2355,2355,2355,0
20230705,171700,237019545,2355,2355,2355,2355,0
20230705,171600,237019545,2355,2355,2355,2355,0
20230705,171500,237019545,2355,2355,2355,2355,0
20230705,171400,237019545,2355,2355,2355,2355,0
20230705,171300,237019545,2355,2355,2355,2355,0
20230705,171200,237019545,2355,2355,2355,2355,0
20230705,171100,237019545,2355,2355,2355,2355,0
20230705,171000,237019545,2355,2355,2355,2355,0
20230705,170900,237019545,2355,2355,2355,2355,0
20230705,170800,237019545,2355,2355,2355,2355,0
20230705,170700,237019545,2355,2355,2355,2355,0
20230705,170600,237019545,2355,2355,2355,2355,0
20230705,170500,237019545,2355,2355,2355,2355,0
20230705,170400,237019545,2355,2355,2355,2355,0
20230705,170300,237019545,2355,2355,2355,2355,0
20230705,170200,237019545,2355,2355,2355,2355,0
20230705,170100,237019545,2355,2355,2355,2355,0
20230705,170000,237019545,2355,2355,2355,2355,0
20230705,165900,237019545,2355,2355,2355,2355,0
20230705,165800,237019545,2355,2355,2355,2355,0
20230705,165700,237019545,2355,2355,2355,2355,0
20230705,165600,237019545,2355,2355,2355,2355,0
20230705,165500,237019545,2355,2355,2355,2355,0
20230705,165400,237019545,2355,2355,2355,2355,0
20230705,165300,237019545,2355,2355,2355,2355,0
20230705,165200,237019545,2355,2355,2355,2355,4151
20230705,165100,237019545,2355,2355,2355,2355,0
20230705,165000,237019545,2355,2355,2355,2355,0
20230705,164900,237019545,2355,2355,2355,2355,0
20230705,164800,237019545,2355,2355,2355,2355,0
20230705,164700,237019545,2355,2355,2355,2355,0
20230705,164600,237019545,2355,2355,2355,2355,0
20230705,164500,237019545,2355,2355,2355,2355,0
20230705,164400,237019545,2355,2355,2355,2355,0
20230705,164300,237019545,2355,2355,2355,2355,0
20230705,164200,237019545,2355,2355,2355,2355,0
20230705,164100,237019545,2355,2355,2355,2355,0
20230705,164000,237019545,2355,2355,2355,2355,0
20230705,163900,237019545,2355,2355,2355,2355,0
20230705,163800,237019545,2355,2355,2355,2355,0
20230705,163700,237019545,2355,2355,2355,2355,0
20230705,163600,237019545,2355,2355,2355,2355,0
20230705,163500,237019545,2355,2355,2355,2355,0
20230705,163400,237019545,2355,2355,2355,2355,0
20230705,163300,237019545,2355,2355,2355,2355,0
20230705,163200,237019545,2355,2355,2355,2355,0
20230705,163100,237019545,2355,2355,2355,2355,0
20230705,163000,237019545,2355,2355,2355,2355,0
20230705,162900,237019545,2355,2355,2355,2355,0
20230705,162800,237019545,2355,2355,2355,2355,0
20230705,162700,237019545,2355,2355,2355,2355,0
20230705,162600,237019545,2355,2355,2355,2355,0
20230705,162500,237019545,2355,2355,2355,2355,0
20230705,162400,237019545,2355,2355,2355,2355,0
20230705,162300,237019545,2355,2355,2355,2355,0
20230705,162200,237019545,2355,2355,2355,2355,4151
20230705,162100,237019545,2355,2355,2355,2355,0
20230705,162000,237019545,2355,2355,2355,2355,0
20230705,161900,237019545,2355,2355,2355,2355,0
20230705,161800,237019545,2355,2355,2355,2355,0
20230705,161700,237019545,2355,2355,2355,2355,0
20230705,161600,237019545,2355,2355,2355,2355,0
20230705,161500,237019545,2355,2355,2355,2355,0
20230705,161400,237019545,2355,2355,2355,2355,0
20230705,161300,237019545,2355,2355,2355,2355,0
20230705,161200,237019545,2355,2355,2355,2355,0
20230705,161100,237019545,2355,2355,2355,2355,0
20230705,161000,237019545,2355,2355,2355,2355,0
20230705,160900,237019545,2355,2355,2355,2355,0
20230705,160800,237019545,2355,2355,2355,2355,0
20230705,160700,237019545,2355,2355,2355,2355,0
20230705,160600,237019545,2355,2355,2355,2355,0
20230705,160500,237019545,2355,2355,2355,2355,0
20230705,160400,237019545,2355,2355,2355,2355,0
20230705,160300,237019545,2355,2355,2355,2355,0
20230705,160200,237019545,2355,2355,2355,2355,0
20230705,160100,237019545,2355,2355,2355,2355,0
20230705,160000,237019545,2355,2355,2355,2355,0
20230705,155900,237019545,2355,2355,2355,2355,0
20230705,155800,237019545,2355,2355,2355,2355,0
20230705,155700,237019545,2355,2355,2355,2355,0
20230705,155600,237019545,2355,2355,2355,2355,0
20230705,155500,237019545,2355,2355,2355,2355,0
20230705,155400,237019545,2355,2355,2355,2355,0
20230705,155300,237019545,2355,2355,2355,2355,0
20230705,155200,237019545,2355,2355,2355,2355,4151
20230705,155100,237019545,2355,2355,2355,2355,0
20230705,155000,237019545,2355,2355,2355,2355,0
20230705,154900,237019545,2355,2355,2355,2355,0
20230705,154800,237019545,2355,2355,2355,2355,0
20230705,154700,237019545,2355,2355,2355,2355,0
20230705,154600,237019545,2355,2355,2355,2355,0
20230705,154500,237019545,2355,2355,2355,2355,0
20230705,154400,237019545,2355,2355,2355,2355,0
20230705,154300,237019545,2355,2355,2355,2355,0
20230705,154200,237019545,2355,2355,2355,2355,0
20230705,154100,237019545,2355,2355,2355,2355,0
20230705,154000,237019545,2355,2355,2355,2355,0
20230705,153900,237019545,2355,2355,2355,2355,0
20230705,153800,237019545,2355,2355,2355,2355,0
20230705,153700,237019545,2355,2355,2355,2355,0
20230705,153600,237019545,2355,2355,2355,2355,0
20230705,153500,237019545,2355,2355,2355,2355,0
20230705,153400,237019545,2355,2355,2355,2355,0
20230705,153300,237019545,2355,2355,2355,2355,0
20230705,153200,237019545,2355,2355,2355,2355,0
20230705,153100,237019545,2355,2355,2355,2355,0
20230705,153000,237019545,2355,2355,2355,2355,4151
20230705,152900,227243940,2355,2355,2355,2355,0
20230705,152800,227243940,2355,2355,2355,2355,0
20230705,152700,227243940,2355,2355,2355,2355,0
20230705,152600,227243940,2355,2355,2355,2355,0
20230705,152500,227243940,2355,2355,2355,2355,0
20230705,152400,227243940,2355,2355,2355,2355,0
20230705,152300,227243940,2355,2355,2355,2355,0
20230705,152200,227243940,2355,2355,2355,2355,0
20230705,152100,227243940,2355,2355,2355,2355,0
20230705,152000,227243940,2355,2355,2355,2355,0
20230705,151900,227243940,2355,2355,2355,2355,0
20230705,151800,227243940,2355,2355,2355,2355,1
20230705,151700,227241585,2350,2350,2350,2350,5
20230705,151600,227229835,2355,2355,2355,2355,0
20230705,151500,227229835,2355,2355,2355,2355,0
20230705,151400,227229835,2355,2350,2355,2350,47
20230705,151300,227119375,2350,2350,2355,2350,1503
20230705,151200,223580280,2355,2355,2355,2355,0
20230705,151100,223580280,2355,2355,2355,2355,0
20230705,151000,223580280,2355,2355,2355,2355,0
20230705,150900,223580280,2355,2350,2355,2345,1116
20230705,150800,220956830,2350,2350,2350,2345,11
20230705,150700,220931020,2335,2335,2335,2335,305
20230705,150600,220218845,2330,2330,2330,2330,1355
20230705,150500,217061695,2325,2325,2325,2325,1238
20230705,150400,214183345,2325,2325,2325,2325,25
20230705,150300,214125220,2325,2325,2325,2325,4
20230705,150200,214115920,2320,2320,2320,2320,100
20230705,150100,213883920,2325,2325,2325,2325,1
20230705,150000,213881595,2325,2325,2325,2325,1
20230705,145900,213879270,2320,2320,2320,2320,1
20230705,145800,213876950,2325,2325,2325,2325,0
20230705,145700,213876950,2325,2325,2325,2325,200
20230705,145600,213411950,2325,2325,2325,2325,0
20230705,145500,213411950,2325,2325,2325,2325,0
20230705,145400,213411950,2325,2325,2325,2325,94
20230705,145300,213193400,2325,2325,2325,2325,15
20230705,145200,213158525,2325,2325,2325,2325,10
20230705,145100,213135275,2325,2325,2325,2325,0
20230705,145000,213135275,2325,2325,2325,2325,0
20230705,144900,213135275,2325,2325,2325,2325,0
20230705,144800,213135275,2325,2325,2325,2325,0
20230705,144700,213135275,2325,2325,2325,2325,10
20230705,144600,213112025,2325,2325,2325,2325,0
20230705,144500,213112025,2325,2325,2325,2325,0
20230705,144400,213112025,2325,2325,2325,2325,10
20230705,144300,213088775,2325,2325,2325,2325,0
20230705,144200,213088775,2325,2325,2325,2325,1
20230705,144100,213086450,2320,2320,2320,2320,0
20230705,144000,213086450,2320,2330,2330,2320,185
20230705,143900,212657140,2330,2330,2330,2330,0
20230705,143800,212657140,2330,2330,2330,2330,0
20230705,143700,212657140,2330,2330,2330,2330,0
20230705,143600,212657140,2330,2330,2330,2330,0
20230705,143500,212657140,2330,2330,2330,2330,0
20230705,143400,212657140,2330,2330,2330,2330,0
20230705,143300,212657140,2330,2330,2330,2330,0
20230705,143200,212657140,2330,2330,2330,2330,0
20230705,143100,212657140,2330,2330,2330,2330,0
20230705,143000,212657140,2330,2330,2330,2330,0
20230705,142900,212657140,2330,2330,2330,2330,0
20230705,142800,212657140,2330,2330,2330,2330,0
20230705,142700,212657140,2330,2330,2330,2330,0
20230705,142600,212657140,2330,2330,2330,2330,0
20230705,142500,212657140,2330,2330,2330,2330,1
20230705,142400,212654810,2320,2320,2320,2320,0
20230705,142300,212654810,2320,2320,2320,2320,0
20230705,142200,212654810,2320,2320,2320,2320,0
20230705,142100,212654810,2320,2320,2320,2320,0
20230705,142000,212654810,2320,2320,2320,2320,0
20230705,141900,212654810,2320,2320,2320,2320,0
20230705,141800,212654810,2320,2320,2320,2320,78
20230705,141700,212473850,2330,2330,2330,2330,0
20230705,141600,212473850,2330,2330,2330,2330,0
20230705,141500,212473850,2330,2330,2330,2330,0
20230705,141400,212473850,2330,2330,2330,2330,0
20230705,141300,212473850,2330,2330,2330,2330,0
20230705,141200,212473850,2330,2330,2330,2330,0
20230705,141100,212473850,2330,2330,2330,2330,0
20230705,141000,212473850,2330,2330,2330,2330,1
20230705,140900,212471520,2325,2325,2325,2325,5
20230705,140800,212459895,2330,2330,2330,2330,0
20230705,140700,212459895,2330,2330,2330,2330,0
20230705,140600,212459895,2330,2325,2330,2325,271
20230705,140500,211829815,2325,2325,2325,2325,0
20230705,140400,211829815,2325,2325,2325,2325,0
20230705,140300,211829815,2325,2325,2325,2325,0
20230705,140200,211829815,2325,2325,2325,2325,82
20230705,140100,211639165,2330,2330,2330,2330,0
20230705,140000,211639165,2330,2330,2330,2330,53
20230705,135900,211515675,2340,2340,2340,2340,0
20230705,135800,211515675,2340,2340,2340,2340,0
20230705,135700,211515675,2340,2340,2340,2340,0
20230705,135600,211515675,2340,2340,2340,2340,1
20230705,135500,211513335,2335,2335,2335,2335,0
20230705,135400,211513335,2335,2335,2335,2335,1
20230705,135300,211511000,2340,2330,2340,2330,449
20230705,135200,210464815,2330,2325,2330,2325,934
20230705,135100,208293260,2325,2325,2325,2325,1
20230705,135000,208290935,2320,2320,2320,2310,204
20230705,134900,207819520,2325,2325,2325,2325,10
20230705,134800,207796270,2325,2325,2325,2325,0
20230705,134700,207796270,2325,2325,2325,2325,0
20230705,134600,207796270,2325,2325,2325,2325,0
20230705,134500,207796270,2325,2320,2325,2320,89
20230705,134400,207589785,2320,2320,2320,2320,0
20230705,134300,207589785,2320,2320,2320,2320,0
20230705,134200,207589785,2320,2320,2320,2320,0
20230705,134100,207589785,2320,2320,2320,2320,431
20230705,134000,206589865,2320,2315,2320,2305,7004
20230705,133900,190418845,2335,2335,2335,2335,0
20230705,133800,190418845,2335,2330,2335,2330,512
20230705,133700,189223375,2310,2335,2335,2310,7000
20230705,133600,172985405,2345,2345,2345,2345,0
20230705,133500,172985405,2345,2335,2370,2335,10166
20230705,133400,148988810,2325,2325,2325,2325,5
20230705,133300,148977185,2320,2320,2320,2320,0
20230705,133200,148977185,2320,2350,2355,2320,747
20230705,133100,147243195,2345,2345,2345,2345,1
20230705,133000,147240850,2325,2330,2330,2325,13
20230705,132900,147210585,2355,2355,2355,2355,0
20230705,132800,147210585,2355,2355,2355,2355,0
20230705,132700,147210585,2355,2355,2355,2355,0
20230705,132600,147210585,2355,2355,2355,2355,0
20230705,132500,147210585,2355,2355,2355,2355,0
20230705,132400,147210585,2355,2355,2355,2355,0
20230705,132300,147210585,2355,2355,2355,2355,0
20230705,132200,147210585,2355,2355,2355,2355,0
20230705,132100,147210585,2355,2355,2355,2355,0
20230705,132000,147210585,2355,2355,2355,2355,0
20230705,131900,147210585,2355,2355,2355,2355,0
20230705,131800,147210585,2355,2355,2355,2355,0
20230705,131700,147210585,2355,2355,2355,2355,0
20230705,131600,147210585,2355,2355,2355,2355,0
20230705,131500,147210585,2355,2355,2355,2355,0
20230705,131400,147210585,2355,2355,2355,2355,0
20230705,131300,147210585,2355,2355,2355,2355,0
20230705,131200,147210585,2355,2355,2355,2355,0
20230705,131100,147210585,2355,2355,2355,2355,9
20230705,131000,147189390,2360,2360,2360,2360,0
20230705,130900,147189390,2360,2360,2360,2360,0
20230705,130800,147189390,2360,2360,2360,2360,0
20230705,130700,147189390,2360,2360,2360,2360,0
20230705,130600,147189390,2360,2360,2360,2360,0
20230705,130500,147189390,2360,2360,2360,2360,0
20230705,130400,147189390,2360,2360,2360,2360,0
20230705,130300,147189390,2360,2360,2360,2360,0
20230705,130200,147189390,2360,2355,2360,2355,200
20230705,130100,146717890,2360,2330,2360,2330,10053
20230705,130000,123224410,2330,2330,2330,2330,0
20230705,125900,123224410,2330,2330,2330,2330,0
20230705,125800,123224410,2330,2330,2330,2330,1
20230705,125700,123222080,2310,2310,2310,2310,0
20230705,125600,123222080,2310,2310,2310,2310,0
20230705,125500,123222080,2310,2310,2310,2310,0
20230705,125400,123222080,2310,2310,2310,2310,0
20230705,125300,123222080,2310,2310,2310,2310,0
20230705,125200,123222080,2310,2310,2310,2310,0
20230705,125100,123222080,2310,2310,2310,2310,0
20230705,125000,123222080,2310,2310,2310,2310,0
20230705,124900,123222080,2310,2310,2310,2310,0
20230705,124800,123222080,2310,2310,2310,2310,0
20230705,124700,123222080,2310,2310,2310,2310,0
20230705,124600,123222080,2310,2310,2310,2310,0
20230705,124500,123222080,2310,2310,2310,2310,1840
20230705,124400,118971680,2315,2315,2315,2315,30
20230705,124300,118902230,2315,2315,2315,2315,20
20230705,124200,118855930,2325,2325,2325,2325,0
20230705,124100,118855930,2325,2325,2325,2325,0
20230705,124000,118855930,2325,2325,2325,2325,0
20230705,123900,118855930,2325,2325,2325,2325,0
20230705,123800,118855930,2325,2325,2325,2325,0
20230705,123700,118855930,2325,2325,2325,2325,426
20230705,123600,117865480,2325,2325,2325,2325,0
20230705,123500,117865480,2325,2325,2325,2325,0
20230705,123400,117865480,2325,2325,2325,2325,0
20230705,123300,117865480,2325,2325,2325,2325,3
20230705,123200,117858505,2310,2310,2310,2310,0
20230705,123100,117858505,2310,2315,2315,2310,56
20230705,123000,117729115,2315,2315,2315,2315,15
20230705,122900,117694390,2315,2315,2315,2315,0
20230705,122800,117694390,2315,2315,2315,2315,39
20230705,122700,117604105,2315,2315,2315,2315,50
20230705,122600,117488355,2310,2310,2310,2310,0
20230705,122500,117488355,2310,2310,2310,2310,0
20230705,122400,117488355,2310,2310,2310,2310,0
20230705,122300,117488355,2310,2310,2310,2310,0
20230705,122200,117488355,2310,2310,2310,2310,0
20230705,122100,117488355,2310,2310,2310,2310,0
20230705,122000,117488355,2310,2310,2310,2310,1
20230705,121900,117486045,2305,2305,2305,2305,0
20230705,121800,117486045,2305,2315,2315,2305,1001
20230705,121700,115173460,2310,2315,2315,2310,1000
20230705,121600,112862635,2310,2310,2310,2310,0
20230705,121500,112862635,2310,2310,2310,2310,0
20230705,121400,112862635,2310,2325,2325,2310,6
20230705,121300,112848700,2310,2315,2315,2310,2162
20230705,121200,107854475,2310,2310,2310,2310,0
20230705,121100,107854475,2310,2310,2310,2310,0
20230705,121000,107854475,2310,2310,2310,2310,0
20230705,120900,107854475,2310,2320,2320,2310,3754
20230705,120800,99156780,2325,2325,2325,2325,0
20230705,120700,99156780,2325,2325,2325,2325,0
20230705,120600,99156780,2325,2325,2325,2325,0
20230705,120500,99156780,2325,2325,2325,2325,0
20230705,120400,99156780,2325,2325,2325,2325,5
20230705,120300,99145155,2325,2325,2325,2325,0
20230705,120200,99145155,2325,2325,2325,2325,0
20230705,120100,99145155,2325,2325,2325,2325,6
20230705,120000,99131205,2320,2320,2320,2320,0
20230705,115900,99131205,2320,2320,2320,2320,0
20230705,115800,99131205,2320,2320,2320,2320,1
20230705,115700,99128885,2320,2320,2320,2320,0
20230705,115600,99128885,2320,2320,2320,2320,562
20230705,115500,97825045,2320,2320,2320,2320,0
20230705,115400,97825045,2320,2320,2320,2320,0
20230705,115300,97825045,2320,2320,2320,2320,0
20230705,115200,97825045,2320,2320,2320,2320,1
20230705,115100,97822725,2325,2325,2325,2325,1
20230705,115000,97820400,2315,2320,2320,2315,2040
20230705,114900,93088755,2320,2320,2320,2320,0
20230705,114800,93088755,2320,2320,2320,2320,0
20230705,114700,93088755,2320,2320,2320,2320,0
20230705,114600,93088755,2320,2320,2320,2320,0
20230705,114500,93088755,2320,2325,2325,2320,1800
20230705,114400,88907365,2325,2325,2325,2325,0
20230705,114300,88907365,2325,2325,2325,2325,0
20230705,114200,88907365,2325,2325,2325,2325,0
20230705,114100,88907365,2325,2325,2325,2325,0
20230705,114000,88907365,2325,2325,2325,2325,0
20230705,113900,88907365,2325,2325,2325,2325,0
20230705,113800,88907365,2325,2325,2325,2325,500
20230705,113700,87744865,2325,2325,2325,2325,626
20230705,113600,86289415,2325,2325,2325,2325,0
20230705,113500,86289415,2325,2325,2325,2325,0
20230705,113400,86289415,2325,2325,2325,2325,1
20230705,113300,86287090,2325,2325,2325,2325,29
20230705,113200,86219665,2325,2325,2325,2325,7
20230705,113100,86203390,2325,2325,2325,2325,193
20230705,113000,85754665,2325,2325,2325,2325,0
20230705,112900,85754665,2325,2325,2325,2325,0
20230705,112800,85754665,2325,2325,2325,2325,0
20230705,112700,85754665,2325,2325,2325,2325,0
20230705,112600,85754665,2325,2325,2325,2325,0
20230705,112500,85754665,2325,2325,2325,2325,115
20230705,112400,85487290,2330,2330,2330,2330,3
20230705,112300,85480300,2325,2325,2325,2325,0
20230705,112200,85480300,2325,2325,2325,2325,0
20230705,112100,85480300,2325,2325,2325,2325,35
20230705,112000,85398925,2325,2325,2325,2325,30
20230705,111900,85329175,2325,2325,2325,2325,0
20230705,111800,85329175,2325,2325,2325,2325,0
20230705,111700,85329175,2325,2325,2325,2325,0
20230705,111600,85329175,2325,2325,2325,2325,0
20230705,111500,85329175,2325,2325,2325,2325,0
20230705,111400,85329175,2325,2325,2325,2325,26
20230705,111300,85268725,2325,2325,2325,2325,0
20230705,111200,85268725,2325,2325,2325,2325,553
20230705,111100,83983000,2330,2330,2330,2330,0
20230705,111000,83983000,2330,2330,2330,2330,25
20230705,110900,83924750,2330,2330,2330,2330,0
20230705,110800,83924750,2330,2325,2330,2325,175
20230705,110700,83517750,2325,2325,2325,2325,911
20230705,110600,81399675,2330,2330,2330,2330,0
20230705,110500,81399675,2330,2330,2330,2330,0
20230705,110400,81399675,2330,2330,2330,2330,0
20230705,110300,81399675,2330,2330,2330,2330,2268
20230705,110200,76115235,2335,2335,2335,2335,1
20230705,110100,76112900,2335,2335,2335,2335,0
20230705,110000,76112900,2335,2335,2335,2335,0
20230705,105900,76112900,2335,2335,2335,2335,5
20230705,105800,76101225,2335,2335,2335,2335,50
20230705,105700,75984475,2335,2335,2335,2335,1200
20230705,105600,73182475,2335,2335,2335,2335,500
20230705,105500,72014975,2335,2335,2335,2335,0
20230705,105400,72014975,2335,2335,2335,2335,0
20230705,105300,72014975,2335,2335,2335,2335,0
20230705,105200,72014975,2335,2335,2335,2335,10
20230705,105100,71991625,2335,2335,2335,2335,60
20230705,105000,71851525,2335,2335,2335,2335,40
20230705,104900,71758125,2335,2335,2335,2335,20
20230705,104800,71711425,2335,2335,2335,2335,1154
20230705,104700,69016835,2335,2335,2335,2335,0
20230705,104600,69016835,2335,2335,2335,2335,204
20230705,104500,68540495,2330,2330,2330,2330,60
20230705,104400,68400695,2335,2335,2335,2335,0
20230705,104300,68400695,2335,2335,2335,2335,457
20230705,104200,67333600,2355,2355,2355,2355,0
20230705,104100,67333600,2355,2355,2355,2355,0
20230705,104000,67333600,2355,2355,2355,2355,0
20230705,103900,67333600,2355,2355,2355,2355,500
20230705,103800,66156100,2360,2360,2360,2360,0
20230705,103700,66156100,2360,2360,2360,2360,0
20230705,103600,66156100,2360,2360,2360,2360,0
20230705,103500,66156100,2360,2360,2360,2360,1
20230705,103400,66153740,2335,2340,2340,2335,1000
20230705,103300,63814330,2355,2355,2355,2355,0
20230705,103200,63814330,2355,2355,2355,2355,0
20230705,103100,63814330,2355,2355,2355,2355,503
20230705,103000,62629765,2340,2340,2340,2340,33
20230705,102900,62552545,2340,2340,2340,2340,0
20230705,102800,62552545,2340,2340,2340,2340,0
20230705,102700,62552545,2340,2340,2340,2340,0
20230705,102600,62552545,2340,2340,2340,2340,0
20230705,102500,62552545,2340,2360,2360,2340,1309
20230705,102400,59489345,2335,2335,2335,2335,0
20230705,102300,59489345,2335,2340,2340,2335,3771
20230705,102200,50684020,2345,2345,2345,2345,0
20230705,102100,50684020,2345,2355,2355,2345,543
20230705,102000,49408980,2365,2365,2365,2365,0
20230705,101900,49408980,2365,2365,2365,2365,150
20230705,101800,49054230,2365,2365,2365,2365,10
20230705,101700,49030580,2360,2360,2360,2360,0
20230705,101600,49030580,2360,2360,2360,2360,0
20230705,101500,49030580,2360,2360,2360,2360,1
20230705,101400,49028220,2370,2370,2370,2370,0
20230705,101300,49028220,2370,2370,2370,2370,0
20230705,101200,49028220,2370,2370,2370,2370,3
20230705,101100,49021110,2370,2365,2370,2365,274
20230705,101000,48373090,2365,2365,2365,2365,0
20230705,100900,48373090,2365,2360,2365,2360,200
20230705,100800,47901085,2360,2345,2360,2345,5049
20230705,100700,36059860,2345,2345,2345,2345,0
20230705,100600,36059860,2345,2345,2345,2345,0
20230705,100500,36059860,2345,2345,2345,2345,0
20230705,100400,36059860,2345,2335,2345,2335,51
20230705,100300,35940745,2345,2345,2345,2345,11
20230705,100200,35914950,2335,2335,2335,2335,2000
20230705,100100,31244950,2335,2335,2335,2335,0
20230705,100000,31244950,2335,2335,2335,2335,0
20230705,095900,31244950,2335,2335,2335,2335,0
20230705,095800,31244950,2335,2340,2340,2335,128
20230705,095700,30946030,2335,2335,2335,2335,0
20230705,095600,30946030,2335,2335,2335,2335,0
20230705,095500,30946030,2335,2335,2335,2335,0
20230705,095400,30946030,2335,2335,2335,2335,1
20230705,095300,30943695,2335,2335,2335,2335,0
20230705,095200,30943695,2335,2340,2340,2335,1433
20230705,095100,27596075,2350,2350,2350,2350,0
20230705,095000,27596075,2350,2350,2350,2350,0
20230705,094900,27596075,2350,2350,2350,2350,3
20230705,094800,27589025,2340,2345,2345,2340,1591
20230705,094700,23864895,2350,2350,2350,2350,301
20230705,094600,23157545,2355,2355,2355,2355,43
20230705,094500,23056280,2355,2355,2355,2355,10
20230705,094400,23032730,2355,2355,2355,2355,8
20230705,094300,23013890,2360,2360,2360,2360,0
20230705,094200,23013890,2360,2360,2360,2360,0
20230705,094100,23013890,2360,2360,2360,2360,0
20230705,094000,23013890,2360,2360,2360,2360,0
20230705,093900,23013890,2360,2360,2360,2360,0
20230705,093800,23013890,2360,2360,2360,2360,1
20230705,093700,23011530,2360,2360,2360,2360,0
20230705,093600,23011530,2360,2360,2360,2360,1
20230705,093500,23009170,2360,2360,2360,2360,0
20230705,093400,23009170,2360,2360,2360,2360,1
20230705,093300,23006810,2360,2350,2360,2345,1104
20230705,093200,20417880,2365,2365,2365,2365,50
20230705,093100,20299630,2370,2370,2370,2370,0
20230705,093000,20299630,2370,2370,2370,2370,0
20230705,092900,20299630,2370,2370,2370,2370,0
20230705,092800,20299630,2370,2370,2370,2370,0
20230705,092700,20299630,2370,2370,2370,2370,0
20230705,092600,20299630,2370,2370,2370,2370,0
20230705,092500,20299630,2370,2370,2370,2370,0
20230705,092400,20299630,2370,2370,2370,2370,0
20230705,092300,20299630,2370,2370,2370,2370,100
20230705,092200,20062630,2375,2375,2375,2375,0
20230705,092100,20062630,2375,2375,2375,2375,0
20230705,092000,20062630,2375,2375,2375,2375,0
20230705,091900,20062630,2375,2375,2375,2375,0
20230705,091800,20062630,2375,2375,2375,2375,0
20230705,091700,20062630,2375,2375,2375,2375,1
20230705,091600,20060255,2360,2360,2360,2360,0
20230705,091500,20060255,2360,2360,2360,2360,0
20230705,091400,20060255,2360,2360,2360,2360,1
20230705,091300,20057895,2375,2370,2375,2360,223
20230705,091200,19529915,2375,2370,2375,2370,421
20230705,091100,18531685,2370,2340,2370,2340,6673
20230705,091000,2911655,2360,2360,2360,2360,4
20230705,090900,2902215,2365,2365,2365,2365,0
20230705,090800,2902215,2365,2365,2365,2365,1
20230705,090700,2899850,2370,2365,2370,2365,14
20230705,090600,2866735,2370,2365,2370,2365,2
20230705,090500,2862000,2365,2370,2370,2360,74
20230705,090400,2687180,2370,2365,2370,2365,30
20230705,090300,2616180,2360,2360,2360,2360,1000
20230705,090200,256180,2360,2360,2360,2360,0
20230705,090100,256180,2360,2350,2360,2350,6
20230705,090000,242050,2350,2350,2350,2350,103