KissMeData/289010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204200,297502685,4590,4590,4590,4590,4484
20230705,204100,297502685,4590,4590,4590,4590,0
20230705,204000,297502685,4590,4590,4590,4590,0
20230705,203900,297502685,4590,4590,4590,4590,0
20230705,203800,297502685,4590,4590,4590,4590,0
20230705,203700,297502685,4590,4590,4590,4590,0
20230705,203600,297502685,4590,4590,4590,4590,0
20230705,203500,297502685,4590,4590,4590,4590,0
20230705,203400,297502685,4590,4590,4590,4590,0
20230705,203300,297502685,4590,4590,4590,4590,0
20230705,203200,297502685,4590,4590,4590,4590,0
20230705,203100,297502685,4590,4590,4590,4590,0
20230705,203000,297502685,4590,4590,4590,4590,0
20230705,202900,297502685,4590,4590,4590,4590,0
20230705,202800,297502685,4590,4590,4590,4590,0
20230705,202700,297502685,4590,4590,4590,4590,0
20230705,202600,297502685,4590,4590,4590,4590,0
20230705,202500,297502685,4590,4590,4590,4590,0
20230705,202400,297502685,4590,4590,4590,4590,0
20230705,202300,297502685,4590,4590,4590,4590,0
20230705,202200,297502685,4590,4590,4590,4590,0
20230705,202100,297502685,4590,4590,4590,4590,0
20230705,202000,297502685,4590,4590,4590,4590,0
20230705,201900,297502685,4590,4590,4590,4590,0
20230705,201800,297502685,4590,4590,4590,4590,0
20230705,201700,297502685,4590,4590,4590,4590,0
20230705,201600,297502685,4590,4590,4590,4590,0
20230705,201500,297502685,4590,4590,4590,4590,0
20230705,201400,297502685,4590,4590,4590,4590,0
20230705,201300,297502685,4590,4590,4590,4590,0
20230705,201200,297502685,4590,4590,4590,4590,4484
20230705,201100,297502685,4590,4590,4590,4590,0
20230705,201000,297502685,4590,4590,4590,4590,0
20230705,200900,297502685,4590,4590,4590,4590,0
20230705,200800,297502685,4590,4590,4590,4590,0
20230705,200700,297502685,4590,4590,4590,4590,0
20230705,200600,297502685,4590,4590,4590,4590,0
20230705,200500,297502685,4590,4590,4590,4590,0
20230705,200400,297502685,4590,4590,4590,4590,0
20230705,200300,297502685,4590,4590,4590,4590,0
20230705,200200,297502685,4590,4590,4590,4590,0
20230705,200100,297502685,4590,4590,4590,4590,0
20230705,200000,297502685,4590,4590,4590,4590,0
20230705,195900,297502685,4590,4590,4590,4590,0
20230705,195800,297502685,4590,4590,4590,4590,0
20230705,195700,297502685,4590,4590,4590,4590,0
20230705,195600,297502685,4590,4590,4590,4590,0
20230705,195500,297502685,4590,4590,4590,4590,0
20230705,195400,297502685,4590,4590,4590,4590,0
20230705,195300,297502685,4590,4590,4590,4590,0
20230705,195200,297502685,4590,4590,4590,4590,0
20230705,195100,297502685,4590,4590,4590,4590,0
20230705,195000,297502685,4590,4590,4590,4590,0
20230705,194900,297502685,4590,4590,4590,4590,0
20230705,194800,297502685,4590,4590,4590,4590,0
20230705,194700,297502685,4590,4590,4590,4590,0
20230705,194600,297502685,4590,4590,4590,4590,0
20230705,194500,297502685,4590,4590,4590,4590,0
20230705,194400,297502685,4590,4590,4590,4590,0
20230705,194300,297502685,4590,4590,4590,4590,0
20230705,194200,297502685,4590,4590,4590,4590,4484
20230705,194100,297502685,4590,4590,4590,4590,0
20230705,194000,297502685,4590,4590,4590,4590,0
20230705,193900,297502685,4590,4590,4590,4590,0
20230705,193800,297502685,4590,4590,4590,4590,0
20230705,193700,297502685,4590,4590,4590,4590,0
20230705,193600,297502685,4590,4590,4590,4590,0
20230705,193500,297502685,4590,4590,4590,4590,0
20230705,193400,297502685,4590,4590,4590,4590,0
20230705,193300,297502685,4590,4590,4590,4590,0
20230705,193200,297502685,4590,4590,4590,4590,0
20230705,193100,297502685,4590,4590,4590,4590,0
20230705,193000,297502685,4590,4590,4590,4590,0
20230705,192900,297502685,4590,4590,4590,4590,0
20230705,192800,297502685,4590,4590,4590,4590,0
20230705,192700,297502685,4590,4590,4590,4590,0
20230705,192600,297502685,4590,4590,4590,4590,0
20230705,192500,297502685,4590,4590,4590,4590,0
20230705,192400,297502685,4590,4590,4590,4590,0
20230705,192300,297502685,4590,4590,4590,4590,0
20230705,192200,297502685,4590,4590,4590,4590,0
20230705,192100,297502685,4590,4590,4590,4590,0
20230705,192000,297502685,4590,4590,4590,4590,0
20230705,191900,297502685,4590,4590,4590,4590,0
20230705,191800,297502685,4590,4590,4590,4590,0
20230705,191700,297502685,4590,4590,4590,4590,0
20230705,191600,297502685,4590,4590,4590,4590,0
20230705,191500,297502685,4590,4590,4590,4590,0
20230705,191400,297502685,4590,4590,4590,4590,0
20230705,191300,297502685,4590,4590,4590,4590,0
20230705,191200,297502685,4590,4590,4590,4590,4484
20230705,191100,297502685,4590,4590,4590,4590,0
20230705,191000,297502685,4590,4590,4590,4590,0
20230705,190900,297502685,4590,4590,4590,4590,0
20230705,190800,297502685,4590,4590,4590,4590,0
20230705,190700,297502685,4590,4590,4590,4590,0
20230705,190600,297502685,4590,4590,4590,4590,0
20230705,190500,297502685,4590,4590,4590,4590,0
20230705,190400,297502685,4590,4590,4590,4590,0
20230705,190300,297502685,4590,4590,4590,4590,0
20230705,190200,297502685,4590,4590,4590,4590,0
20230705,190100,297502685,4590,4590,4590,4590,0
20230705,190000,297502685,4590,4590,4590,4590,0
20230705,185900,297502685,4590,4590,4590,4590,0
20230705,185800,297502685,4590,4590,4590,4590,0
20230705,185700,297502685,4590,4590,4590,4590,0
20230705,185600,297502685,4590,4590,4590,4590,0
20230705,185500,297502685,4590,4590,4590,4590,0
20230705,185400,297502685,4590,4590,4590,4590,0
20230705,185300,297502685,4590,4590,4590,4590,0
20230705,185200,297502685,4590,4590,4590,4590,0
20230705,185100,297502685,4590,4590,4590,4590,0
20230705,185000,297502685,4590,4590,4590,4590,0
20230705,184900,297502685,4590,4590,4590,4590,0
20230705,184800,297502685,4590,4590,4590,4590,0
20230705,184700,297502685,4590,4590,4590,4590,0
20230705,184600,297502685,4590,4590,4590,4590,0
20230705,184500,297502685,4590,4590,4590,4590,0
20230705,184400,297502685,4590,4590,4590,4590,0
20230705,184300,297502685,4590,4590,4590,4590,0
20230705,184200,297502685,4590,4590,4590,4590,4484
20230705,184100,297502685,4590,4590,4590,4590,0
20230705,184000,297502685,4590,4590,4590,4590,0
20230705,183900,297502685,4590,4590,4590,4590,0
20230705,183800,297502685,4590,4590,4590,4590,0
20230705,183700,297502685,4590,4590,4590,4590,0
20230705,183600,297502685,4590,4590,4590,4590,0
20230705,183500,297502685,4590,4590,4590,4590,0
20230705,183400,297502685,4590,4590,4590,4590,0
20230705,183300,297502685,4590,4590,4590,4590,0
20230705,183200,297502685,4590,4590,4590,4590,0
20230705,183100,297502685,4590,4590,4590,4590,0
20230705,183000,297502685,4590,4590,4590,4590,0
20230705,182900,297502685,4590,4590,4590,4590,0
20230705,182800,297502685,4590,4590,4590,4590,0
20230705,182700,297502685,4590,4590,4590,4590,0
20230705,182600,297502685,4590,4590,4590,4590,0
20230705,182500,297502685,4590,4590,4590,4590,0
20230705,182400,297502685,4590,4590,4590,4590,0
20230705,182300,297502685,4590,4590,4590,4590,0
20230705,182200,297502685,4590,4590,4590,4590,0
20230705,182100,297502685,4590,4590,4590,4590,0
20230705,182000,297502685,4590,4590,4590,4590,0
20230705,181900,297502685,4590,4590,4590,4590,0
20230705,181800,297502685,4590,4590,4590,4590,0
20230705,181700,297502685,4590,4590,4590,4590,0
20230705,181600,297502685,4590,4590,4590,4590,0
20230705,181500,297502685,4590,4590,4590,4590,0
20230705,181400,297502685,4590,4590,4590,4590,0
20230705,181300,297502685,4590,4590,4590,4590,0
20230705,181200,297502685,4590,4590,4590,4590,4484
20230705,181100,297502685,4590,4590,4590,4590,0
20230705,181000,297502685,4590,4590,4590,4590,0
20230705,180900,297502685,4590,4590,4590,4590,0
20230705,180800,297502685,4590,4590,4590,4590,0
20230705,180700,297502685,4590,4590,4590,4590,0
20230705,180600,297502685,4590,4590,4590,4590,0
20230705,180500,297502685,4590,4590,4590,4590,0
20230705,180400,297502685,4590,4590,4590,4590,0
20230705,180300,297502685,4590,4590,4590,4590,0
20230705,180200,297502685,4590,4590,4590,4590,0
20230705,180100,297502685,4590,4590,4590,4590,0
20230705,180000,297502685,4590,4590,4590,4590,0
20230705,175900,297502685,4590,4590,4590,4590,0
20230705,175800,297502685,4590,4590,4590,4590,0
20230705,175700,297502685,4590,4590,4590,4590,0
20230705,175600,297502685,4590,4590,4590,4590,0
20230705,175500,297502685,4590,4590,4590,4590,0
20230705,175400,297502685,4590,4590,4590,4590,0
20230705,175300,297502685,4590,4590,4590,4590,0
20230705,175200,297502685,4590,4590,4590,4590,0
20230705,175100,297502685,4590,4590,4590,4590,0
20230705,175000,297502685,4590,4590,4590,4590,0
20230705,174900,297502685,4590,4590,4590,4590,0
20230705,174800,297502685,4590,4590,4590,4590,0
20230705,174700,297502685,4590,4590,4590,4590,0
20230705,174600,297502685,4590,4590,4590,4590,0
20230705,174500,297502685,4590,4590,4590,4590,0
20230705,174400,297502685,4590,4590,4590,4590,0
20230705,174300,297502685,4590,4590,4590,4590,0
20230705,174200,297502685,4590,4590,4590,4590,4484
20230705,174100,297502685,4590,4590,4590,4590,0
20230705,174000,297502685,4590,4590,4590,4590,0
20230705,173900,297502685,4590,4590,4590,4590,0
20230705,173800,297502685,4590,4590,4590,4590,0
20230705,173700,297502685,4590,4590,4590,4590,0
20230705,173600,297502685,4590,4590,4590,4590,0
20230705,173500,297502685,4590,4590,4590,4590,0
20230705,173400,297502685,4590,4590,4590,4590,0
20230705,173300,297502685,4590,4590,4590,4590,0
20230705,173200,297502685,4590,4590,4590,4590,0
20230705,173100,297502685,4590,4590,4590,4590,0
20230705,173000,297502685,4590,4590,4590,4590,0
20230705,172900,297502685,4590,4590,4590,4590,0
20230705,172800,297502685,4590,4590,4590,4590,0
20230705,172700,297502685,4590,4590,4590,4590,0
20230705,172600,297502685,4590,4590,4590,4590,0
20230705,172500,297502685,4590,4590,4590,4590,0
20230705,172400,297502685,4590,4590,4590,4590,0
20230705,172300,297502685,4590,4590,4590,4590,0
20230705,172200,297502685,4590,4590,4590,4590,0
20230705,172100,297502685,4590,4590,4590,4590,0
20230705,172000,297502685,4590,4590,4590,4590,0
20230705,171900,297502685,4590,4590,4590,4590,0
20230705,171800,297502685,4590,4590,4590,4590,0
20230705,171700,297502685,4590,4590,4590,4590,0
20230705,171600,297502685,4590,4590,4590,4590,0
20230705,171500,297502685,4590,4590,4590,4590,0
20230705,171400,297502685,4590,4590,4590,4590,0
20230705,171300,297502685,4590,4590,4590,4590,0
20230705,171200,297502685,4590,4590,4590,4590,4484
20230705,171100,297502685,4590,4590,4590,4590,0
20230705,171000,297502685,4590,4590,4590,4590,0
20230705,170900,297502685,4590,4590,4590,4590,0
20230705,170800,297502685,4590,4590,4590,4590,0
20230705,170700,297502685,4590,4590,4590,4590,0
20230705,170600,297502685,4590,4590,4590,4590,0
20230705,170500,297502685,4590,4590,4590,4590,0
20230705,170400,297502685,4590,4590,4590,4590,0
20230705,170300,297502685,4590,4590,4590,4590,0
20230705,170200,297502685,4590,4590,4590,4590,0
20230705,170100,297502685,4590,4590,4590,4590,0
20230705,170000,297502685,4590,4590,4590,4590,0
20230705,165900,297502685,4590,4590,4590,4590,0
20230705,165800,297502685,4590,4590,4590,4590,0
20230705,165700,297502685,4590,4590,4590,4590,0
20230705,165600,297502685,4590,4590,4590,4590,0
20230705,165500,297502685,4590,4590,4590,4590,0
20230705,165400,297502685,4590,4590,4590,4590,0
20230705,165300,297502685,4590,4590,4590,4590,0
20230705,165200,297502685,4590,4590,4590,4590,0
20230705,165100,297502685,4590,4590,4590,4590,0
20230705,165000,297502685,4590,4590,4590,4590,0
20230705,164900,297502685,4590,4590,4590,4590,0
20230705,164800,297502685,4590,4590,4590,4590,0
20230705,164700,297502685,4590,4590,4590,4590,0
20230705,164600,297502685,4590,4590,4590,4590,0
20230705,164500,297502685,4590,4590,4590,4590,0
20230705,164400,297502685,4590,4590,4590,4590,0
20230705,164300,297502685,4590,4590,4590,4590,0
20230705,164200,297502685,4590,4590,4590,4590,4484
20230705,164100,297502685,4590,4590,4590,4590,0
20230705,164000,297502685,4590,4590,4590,4590,0
20230705,163900,297502685,4590,4590,4590,4590,0
20230705,163800,297502685,4590,4590,4590,4590,0
20230705,163700,297502685,4590,4590,4590,4590,0
20230705,163600,297502685,4590,4590,4590,4590,0
20230705,163500,297502685,4590,4590,4590,4590,0
20230705,163400,297502685,4590,4590,4590,4590,0
20230705,163300,297502685,4590,4590,4590,4590,0
20230705,163200,297502685,4590,4590,4590,4590,0
20230705,163100,297502685,4590,4590,4590,4590,0
20230705,163000,297502685,4590,4590,4590,4590,0
20230705,162900,297502685,4590,4590,4590,4590,0
20230705,162800,297502685,4590,4590,4590,4590,0
20230705,162700,297502685,4590,4590,4590,4590,0
20230705,162600,297502685,4590,4590,4590,4590,0
20230705,162500,297502685,4590,4590,4590,4590,0
20230705,162400,297502685,4590,4590,4590,4590,0
20230705,162300,297502685,4590,4590,4590,4590,0
20230705,162200,297502685,4590,4590,4590,4590,0
20230705,162100,297502685,4590,4590,4590,4590,0
20230705,162000,297502685,4590,4590,4590,4590,0
20230705,161900,297502685,4590,4590,4590,4590,0
20230705,161800,297502685,4590,4590,4590,4590,0
20230705,161700,297502685,4590,4590,4590,4590,0
20230705,161600,297502685,4590,4590,4590,4590,0
20230705,161500,297502685,4590,4590,4590,4590,0
20230705,161400,297502685,4590,4590,4590,4590,0
20230705,161300,297502685,4590,4590,4590,4590,0
20230705,161200,297502685,4590,4590,4590,4590,4484
20230705,161100,297502685,4590,4590,4590,4590,0
20230705,161000,297502685,4590,4590,4590,4590,0
20230705,160900,297502685,4590,4590,4590,4590,0
20230705,160800,297502685,4590,4590,4590,4590,0
20230705,160700,297502685,4590,4590,4590,4590,0
20230705,160600,297502685,4590,4590,4590,4590,0
20230705,160500,297502685,4590,4590,4590,4590,0
20230705,160400,297502685,4590,4590,4590,4590,0
20230705,160300,297502685,4590,4590,4590,4590,0
20230705,160200,297502685,4590,4590,4590,4590,0
20230705,160100,297502685,4590,4590,4590,4590,0
20230705,160000,297502685,4590,4590,4590,4590,0
20230705,155900,297502685,4590,4590,4590,4590,0
20230705,155800,297502685,4590,4590,4590,4590,0
20230705,155700,297502685,4590,4590,4590,4590,0
20230705,155600,297502685,4590,4590,4590,4590,0
20230705,155500,297502685,4590,4590,4590,4590,0
20230705,155400,297502685,4590,4590,4590,4590,0
20230705,155300,297502685,4590,4590,4590,4590,0
20230705,155200,297502685,4590,4590,4590,4590,0
20230705,155100,297502685,4590,4590,4590,4590,0
20230705,155000,297502685,4590,4590,4590,4590,0
20230705,154900,297502685,4590,4590,4590,4590,0
20230705,154800,297502685,4590,4590,4590,4590,0
20230705,154700,297502685,4590,4590,4590,4590,0
20230705,154600,297502685,4590,4590,4590,4590,0
20230705,154500,297502685,4590,4590,4590,4590,0
20230705,154400,297502685,4590,4590,4590,4590,0
20230705,154300,297502685,4590,4590,4590,4590,0
20230705,154200,297502685,4590,4590,4590,4590,4484
20230705,154100,297502685,4590,4590,4590,4590,0
20230705,154000,297502685,4590,4590,4590,4590,0
20230705,153900,297502685,4590,4590,4590,4590,0
20230705,153800,297502685,4590,4590,4590,4590,0
20230705,153700,297502685,4590,4590,4590,4590,0
20230705,153600,297502685,4590,4590,4590,4590,0
20230705,153500,297502685,4590,4590,4590,4590,0
20230705,153400,297502685,4590,4590,4590,4590,0
20230705,153300,297502685,4590,4590,4590,4590,0
20230705,153200,297502685,4590,4590,4590,4590,0
20230705,153100,297502685,4590,4590,4590,4590,0
20230705,153000,297502685,4590,4590,4590,4590,4484
20230705,152900,276921125,4590,4590,4590,4590,0
20230705,152800,276921125,4590,4590,4590,4590,0
20230705,152700,276921125,4590,4590,4590,4590,0
20230705,152600,276921125,4590,4590,4590,4590,0
20230705,152500,276921125,4590,4590,4590,4590,0
20230705,152400,276921125,4590,4590,4590,4590,0
20230705,152300,276921125,4590,4590,4590,4590,0
20230705,152200,276921125,4590,4590,4590,4590,0
20230705,152100,276921125,4590,4590,4590,4590,0
20230705,152000,276921125,4590,4590,4590,4590,0
20230705,151900,276921125,4590,4590,4590,4590,0
20230705,151800,276921125,4590,4610,4610,4590,157
20230705,151700,276198455,4595,4595,4595,4595,262
20230705,151600,274994565,4590,4590,4590,4590,34
20230705,151500,274838505,4600,4600,4600,4600,240
20230705,151400,273734505,4600,4600,4610,4600,569
20230705,151300,271117075,4595,4595,4595,4595,407
20230705,151200,269246910,4590,4590,4590,4590,0
20230705,151100,269246910,4590,4595,4595,4590,81
20230705,151000,268875060,4595,4595,4595,4595,0
20230705,150900,268875060,4595,4595,4595,4595,11
20230705,150800,268824515,4600,4600,4600,4600,0
20230705,150700,268824515,4600,4600,4600,4600,0
20230705,150600,268824515,4600,4600,4600,4600,40
20230705,150500,268640515,4600,4600,4600,4600,0
20230705,150400,268640515,4600,4600,4600,4600,0
20230705,150300,268640515,4600,4600,4600,4600,0
20230705,150200,268640515,4600,4610,4610,4600,281
20230705,150100,267345125,4610,4610,4610,4610,2
20230705,150000,267335905,4590,4600,4600,4590,1640
20230705,145900,259803805,4610,4610,4610,4610,0
20230705,145800,259803805,4610,4605,4610,4605,1597
20230705,145700,252449250,4600,4605,4605,4600,62
20230705,145600,252164045,4590,4595,4595,4590,9
20230705,145500,252122700,4605,4590,4605,4590,22
20230705,145400,252021705,4590,4590,4590,4590,0
20230705,145300,252021705,4590,4590,4590,4590,0
20230705,145200,252021705,4590,4590,4590,4590,93
20230705,145100,251594835,4595,4590,4595,4590,27
20230705,145000,251470895,4590,4590,4590,4590,69
20230705,144900,251154185,4605,4605,4605,4605,0
20230705,144800,251154185,4605,4605,4605,4605,0
20230705,144700,251154185,4605,4605,4605,4605,0
20230705,144600,251154185,4605,4595,4605,4595,2
20230705,144500,251144985,4590,4590,4590,4590,50
20230705,144400,250915485,4595,4595,4595,4595,0
20230705,144300,250915485,4595,4595,4600,4595,859
20230705,144200,246968365,4605,4605,4605,4605,0
20230705,144100,246968365,4605,4600,4605,4600,4
20230705,144000,246949955,4595,4595,4595,4595,0
20230705,143900,246949955,4595,4595,4595,4595,10
20230705,143800,246904005,4595,4595,4595,4595,0
20230705,143700,246904005,4595,4595,4595,4595,36
20230705,143600,246738585,4610,4610,4610,4610,0
20230705,143500,246738585,4610,4605,4610,4595,287
20230705,143400,245419755,4595,4595,4595,4595,85
20230705,143300,245029180,4615,4615,4615,4615,0
20230705,143200,245029180,4615,4615,4615,4615,0
20230705,143100,245029180,4615,4615,4615,4615,0
20230705,143000,245029180,4615,4615,4615,4615,0
20230705,142900,245029180,4615,4615,4615,4615,300
20230705,142800,243644680,4615,4615,4615,4615,72
20230705,142700,243312400,4595,4595,4595,4595,0
20230705,142600,243312400,4595,4595,4595,4595,0
20230705,142500,243312400,4595,4595,4595,4595,0
20230705,142400,243312400,4595,4595,4595,4595,1
20230705,142300,243307805,4615,4615,4615,4615,0
20230705,142200,243307805,4615,4615,4615,4615,0
20230705,142100,243307805,4615,4615,4615,4615,0
20230705,142000,243307805,4615,4615,4615,4615,0
20230705,141900,243307805,4615,4615,4615,4615,0
20230705,141800,243307805,4615,4615,4615,4615,1
20230705,141700,243303190,4590,4590,4590,4590,0
20230705,141600,243303190,4590,4590,4590,4590,20
20230705,141500,243211390,4625,4625,4625,4625,0
20230705,141400,243211390,4625,4625,4625,4625,10
20230705,141300,243165140,4605,4605,4605,4605,994
20230705,141200,238587770,4605,4605,4605,4605,4
20230705,141100,238569350,4605,4605,4605,4605,0
20230705,141000,238569350,4605,4605,4605,4605,0
20230705,140900,238569350,4605,4595,4605,4595,180
20230705,140800,237741510,4595,4595,4595,4595,100
20230705,140700,237282010,4605,4590,4605,4590,745
20230705,140600,233855800,4600,4600,4600,4600,20
20230705,140500,233763800,4600,4600,4600,4600,0
20230705,140400,233763800,4600,4600,4600,4600,0
20230705,140300,233763800,4600,4600,4600,4600,12
20230705,140200,233708600,4595,4590,4595,4590,42
20230705,140100,233515810,4590,4590,4590,4590,1043
20230705,140000,228728440,4600,4600,4600,4600,0
20230705,135900,228728440,4600,4600,4600,4600,50
20230705,135800,228498440,4600,4600,4600,4600,172
20230705,135700,227707240,4595,4595,4595,4595,0
20230705,135600,227707240,4595,4595,4595,4595,132
20230705,135500,227100700,4595,4595,4595,4595,3
20230705,135400,227086915,4600,4600,4600,4600,0
20230705,135300,227086915,4600,4600,4600,4600,2
20230705,135200,227077715,4600,4600,4600,4600,51
20230705,135100,226843115,4600,4600,4600,4600,0
20230705,135000,226843115,4600,4600,4600,4600,70
20230705,134900,226521115,4600,4600,4600,4600,0
20230705,134800,226521115,4600,4605,4605,4600,2
20230705,134700,226511910,4605,4600,4605,4600,6
20230705,134600,226484305,4600,4600,4600,4600,4
20230705,134500,226465905,4595,4595,4595,4595,0
20230705,134400,226465905,4595,4595,4595,4595,200
20230705,134300,225546905,4595,4600,4600,4595,99
20230705,134200,225091950,4600,4600,4600,4600,81
20230705,134100,224719350,4600,4600,4600,4600,100
20230705,134000,224259350,4605,4605,4605,4605,17
20230705,133900,224181065,4600,4600,4600,4600,8
20230705,133800,224144265,4600,4600,4600,4600,200
20230705,133700,223224265,4600,4600,4600,4600,45
20230705,133600,223017265,4605,4605,4605,4605,0
20230705,133500,223017265,4605,4605,4605,4605,0
20230705,133400,223017265,4605,4605,4605,4605,0
20230705,133300,223017265,4605,4605,4605,4605,0
20230705,133200,223017265,4605,4600,4605,4600,11
20230705,133100,222966660,4595,4600,4600,4595,95
20230705,133000,222530080,4605,4605,4605,4605,0
20230705,132900,222530080,4605,4600,4605,4600,15
20230705,132800,222461055,4595,4595,4595,4595,47
20230705,132700,222245090,4605,4605,4605,4605,0
20230705,132600,222245090,4605,4595,4605,4595,30
20230705,132500,222107040,4595,4595,4595,4595,13
20230705,132400,222047305,4595,4595,4605,4595,22
20230705,132300,221946195,4595,4600,4600,4595,454
20230705,132200,219860040,4600,4600,4600,4600,0
20230705,132100,219860040,4600,4600,4600,4600,226
20230705,132000,218820440,4600,4600,4600,4600,94
20230705,131900,218388040,4605,4605,4605,4605,5
20230705,131800,218365015,4600,4600,4600,4600,100
20230705,131700,217905015,4600,4605,4605,4600,124
20230705,131600,217334495,4605,4605,4605,4605,0
20230705,131500,217334495,4605,4605,4605,4605,0
20230705,131400,217334495,4605,4605,4605,4605,0
20230705,131300,217334495,4605,4605,4605,4605,1
20230705,131200,217329890,4600,4600,4600,4600,5
20230705,131100,217306890,4595,4595,4595,4595,10
20230705,131000,217260940,4595,4595,4595,4595,0
20230705,130900,217260940,4595,4595,4595,4595,0
20230705,130800,217260940,4595,4605,4605,4595,97
20230705,130700,216815215,4600,4600,4600,4600,1
20230705,130600,216810615,4600,4600,4600,4600,0
20230705,130500,216810615,4600,4600,4600,4600,0
20230705,130400,216810615,4600,4600,4600,4600,0
20230705,130300,216810615,4600,4600,4600,4600,277
20230705,130200,215536415,4600,4600,4600,4600,0
20230705,130100,215536415,4600,4600,4600,4600,0
20230705,130000,215536415,4600,4600,4600,4600,0
20230705,125900,215536415,4600,4600,4600,4600,0
20230705,125800,215536415,4600,4600,4600,4600,0
20230705,125700,215536415,4600,4600,4600,4600,10
20230705,125600,215490415,4600,4600,4600,4600,0
20230705,125500,215490415,4600,4600,4600,4600,655
20230705,125400,212477415,4605,4600,4605,4600,39
20230705,125300,212297955,4605,4605,4605,4605,0
20230705,125200,212297955,4605,4605,4605,4605,40
20230705,125100,212113755,4605,4605,4605,4605,0
20230705,125000,212113755,4605,4605,4605,4605,0
20230705,124900,212113755,4605,4605,4605,4605,0
20230705,124800,212113755,4605,4605,4605,4605,9
20230705,124700,212072310,4605,4605,4605,4605,74
20230705,124600,211731540,4605,4605,4605,4605,0
20230705,124500,211731540,4605,4595,4605,4595,4
20230705,124400,211713150,4590,4590,4590,4590,0
20230705,124300,211713150,4590,4590,4590,4590,94
20230705,124200,211281690,4590,4595,4595,4590,310
20230705,124100,209858740,4590,4590,4590,4590,50
20230705,124000,209629240,4595,4595,4595,4595,20
20230705,123900,209537340,4605,4605,4605,4605,0
20230705,123800,209537340,4605,4605,4605,4605,1
20230705,123700,209532735,4605,4605,4605,4605,0
20230705,123600,209532735,4605,4605,4605,4605,11
20230705,123500,209482080,4605,4595,4605,4595,102
20230705,123400,209013370,4590,4590,4590,4590,0
20230705,123300,209013370,4590,4590,4590,4590,19
20230705,123200,208926160,4590,4600,4600,4590,187
20230705,123100,208067170,4600,4600,4605,4600,734
20230705,123000,204690760,4600,4600,4600,4600,2775
20230705,122900,191925760,4605,4600,4605,4600,152
20230705,122800,191226290,4605,4605,4605,4605,1764
20230705,122700,183103070,4610,4630,4630,4610,1269
20230705,122600,177252960,4610,4610,4610,4610,0
20230705,122500,177252960,4610,4615,4615,4610,1390
20230705,122400,170840650,4620,4620,4620,4620,0
20230705,122300,170840650,4620,4620,4620,4620,50
20230705,122200,170609650,4620,4620,4620,4620,1823
20230705,122100,162187390,4630,4630,4630,4630,1
20230705,122000,162182760,4625,4635,4635,4625,65
20230705,121900,161882125,4635,4635,4635,4635,1
20230705,121800,161877490,4625,4625,4625,4625,91
20230705,121700,161456615,4635,4635,4635,4635,0
20230705,121600,161456615,4635,4635,4635,4635,0
20230705,121500,161456615,4635,4635,4635,4635,0
20230705,121400,161456615,4635,4635,4635,4635,0
20230705,121300,161456615,4635,4635,4635,4635,0
20230705,121200,161456615,4635,4625,4635,4625,53
20230705,121100,161211445,4620,4620,4620,4620,0
20230705,121000,161211445,4620,4620,4620,4620,0
20230705,120900,161211445,4620,4620,4620,4620,50
20230705,120800,160980445,4625,4615,4625,4615,668
20230705,120700,157891990,4615,4615,4615,4615,0
20230705,120600,157891990,4615,4615,4615,4615,0
20230705,120500,157891990,4615,4620,4620,4615,283
20230705,120400,156585940,4610,4620,4620,4610,44
20230705,120300,156383050,4610,4610,4610,4610,66
20230705,120200,156078790,4615,4615,4615,4615,0
20230705,120100,156078790,4615,4610,4615,4610,103
20230705,120000,155603940,4615,4615,4615,4615,10
20230705,115900,155557790,4620,4620,4620,4620,2
20230705,115800,155548550,4625,4625,4625,4625,0
20230705,115700,155548550,4625,4625,4625,4625,0
20230705,115600,155548550,4625,4625,4625,4625,0
20230705,115500,155548550,4625,4625,4625,4625,0
20230705,115400,155548550,4625,4625,4625,4625,0
20230705,115300,155548550,4625,4625,4625,4625,0
20230705,115200,155548550,4625,4625,4625,4625,0
20230705,115100,155548550,4625,4625,4625,4625,0
20230705,115000,155548550,4625,4610,4625,4610,350
20230705,114900,153930550,4610,4610,4610,4610,0
20230705,114800,153930550,4610,4610,4610,4610,0
20230705,114700,153930550,4610,4610,4610,4610,0
20230705,114600,153930550,4610,4615,4615,4610,1004
20230705,114500,149299005,4620,4620,4620,4620,0
20230705,114400,149299005,4620,4620,4620,4620,0
20230705,114300,149299005,4620,4625,4625,4620,180
20230705,114200,148466580,4620,4620,4620,4620,0
20230705,114100,148466580,4620,4620,4620,4620,0
20230705,114000,148466580,4620,4620,4620,4620,8
20230705,113900,148429620,4620,4620,4620,4620,27
20230705,113800,148304880,4625,4625,4625,4625,0
20230705,113700,148304880,4625,4625,4625,4625,0
20230705,113600,148304880,4625,4625,4625,4625,1
20230705,113500,148300255,4625,4625,4625,4625,99
20230705,113400,147842380,4615,4615,4615,4615,0
20230705,113300,147842380,4615,4615,4615,4615,0
20230705,113200,147842380,4615,4615,4615,4615,0
20230705,113100,147842380,4615,4620,4620,4615,12
20230705,113000,147786990,4620,4620,4620,4620,8
20230705,112900,147750030,4610,4610,4610,4610,99
20230705,112800,147293640,4625,4625,4625,4625,50
20230705,112700,147062390,4625,4625,4625,4625,10
20230705,112600,147016140,4625,4610,4625,4610,37
20230705,112500,146845555,4625,4625,4625,4625,0
20230705,112400,146845555,4625,4625,4625,4625,27
20230705,112300,146720680,4625,4625,4625,4625,21
20230705,112200,146623555,4610,4610,4610,4610,137
20230705,112100,145991985,4625,4625,4625,4625,0
20230705,112000,145991985,4625,4625,4625,4625,131
20230705,111900,145386110,4625,4625,4625,4625,1
20230705,111800,145381485,4610,4610,4610,4610,40
20230705,111700,145197085,4610,4610,4610,4610,0
20230705,111600,145197085,4610,4610,4610,4610,0
20230705,111500,145197085,4610,4610,4610,4610,37
20230705,111400,145026515,4610,4615,4615,4610,99
20230705,111300,144570115,4615,4615,4615,4615,465
20230705,111200,142424140,4615,4615,4615,4615,0
20230705,111100,142424140,4615,4615,4615,4615,11
20230705,111000,142373375,4615,4615,4615,4615,0
20230705,110900,142373375,4615,4615,4615,4615,30
20230705,110800,142234925,4620,4620,4620,4620,0
20230705,110700,142234925,4620,4620,4620,4620,0
20230705,110600,142234925,4620,4620,4620,4620,2
20230705,110500,142225685,4620,4620,4620,4620,0
20230705,110400,142225685,4620,4620,4620,4620,0
20230705,110300,142225685,4620,4620,4620,4620,0
20230705,110200,142225685,4620,4625,4625,4620,22
20230705,110100,142124040,4610,4610,4610,4610,0
20230705,110000,142124040,4610,4610,4610,4610,0
20230705,105900,142124040,4610,4615,4615,4610,150
20230705,105800,141432515,4615,4615,4615,4615,45
20230705,105700,141224840,4615,4615,4615,4615,617
20230705,105600,138377385,4620,4615,4620,4615,120
20230705,105500,137823085,4630,4630,4630,4630,0
20230705,105400,137823085,4630,4630,4630,4630,0
20230705,105300,137823085,4630,4630,4630,4630,0
20230705,105200,137823085,4630,4630,4630,4630,0
20230705,105100,137823085,4630,4630,4630,4630,74
20230705,105000,137480465,4630,4630,4630,4630,1
20230705,104900,137475835,4615,4615,4615,4615,38
20230705,104800,137300465,4630,4630,4630,4630,34
20230705,104700,137143045,4615,4615,4615,4615,1
20230705,104600,137138430,4635,4635,4635,4635,0
20230705,104500,137138430,4635,4635,4635,4635,0
20230705,104400,137138430,4635,4635,4635,4635,1
20230705,104300,137133795,4630,4630,4630,4630,5
20230705,104200,137110645,4630,4610,4630,4610,781
20230705,104100,133495415,4610,4620,4620,4610,3022
20230705,104000,119539520,4630,4630,4630,4630,50
20230705,103900,119308020,4630,4630,4630,4630,10
20230705,103800,119261720,4625,4630,4630,4625,544
20230705,103700,116745715,4635,4635,4635,4635,0
20230705,103600,116745715,4635,4620,4635,4620,346
20230705,103500,115145430,4635,4635,4635,4635,1
20230705,103400,115140795,4620,4625,4625,4620,52
20230705,103300,114900305,4620,4635,4635,4620,111
20230705,103200,114387155,4620,4620,4620,4620,1
20230705,103100,114382535,4620,4620,4620,4620,0
20230705,103000,114382535,4620,4620,4620,4620,100
20230705,102900,113920535,4620,4620,4620,4620,474
20230705,102800,111730655,4620,4625,4625,4620,661
20230705,102700,108676735,4625,4625,4625,4625,0
20230705,102600,108676735,4625,4625,4625,4625,0
20230705,102500,108676735,4625,4630,4630,4625,1925
20230705,102400,99770860,4630,4630,4630,4630,0
20230705,102300,99770860,4630,4630,4630,4630,94
20230705,102200,99335640,4630,4630,4630,4630,0
20230705,102100,99335640,4630,4640,4640,4630,506
20230705,102000,96992770,4640,4640,4640,4640,200
20230705,101900,96064770,4640,4640,4640,4640,0
20230705,101800,96064770,4640,4640,4640,4640,0
20230705,101700,96064770,4640,4640,4640,4640,1
20230705,101600,96060130,4630,4630,4630,4630,0
20230705,101500,96060130,4630,4630,4630,4630,20
20230705,101400,95967530,4630,4630,4630,4630,2
20230705,101300,95958270,4625,4640,4640,4625,3263
20230705,101200,80853900,4645,4635,4645,4635,913
20230705,101100,76622095,4640,4640,4640,4640,265
20230705,101000,75392495,4640,4640,4640,4640,0
20230705,100900,75392495,4640,4640,4640,4640,0
20230705,100800,75392495,4640,4640,4640,4640,47
20230705,100700,75174415,4640,4640,4640,4640,220
20230705,100600,74153615,4640,4640,4640,4640,18
20230705,100500,74070095,4640,4660,4660,4640,140
20230705,100400,73418495,4660,4660,4660,4660,0
20230705,100300,73418495,4660,4660,4660,4660,113
20230705,100200,72891915,4660,4660,4660,4660,0
20230705,100100,72891915,4660,4660,4660,4660,0
20230705,100000,72891915,4660,4660,4660,4660,0
20230705,095900,72891915,4660,4660,4660,4660,0
20230705,095800,72891915,4660,4660,4660,4660,1
20230705,095700,72887255,4660,4660,4660,4660,0
20230705,095600,72887255,4660,4660,4660,4660,1
20230705,095500,72882595,4665,4665,4665,4665,0
20230705,095400,72882595,4665,4665,4665,4665,0
20230705,095300,72882595,4665,4665,4665,4665,0
20230705,095200,72882595,4665,4665,4665,4665,2
20230705,095100,72873265,4670,4670,4670,4670,2
20230705,095000,72863925,4675,4635,4675,4635,276
20230705,094900,71582850,4635,4640,4640,4635,1020
20230705,094800,66855050,4640,4645,4645,4640,297
20230705,094700,65476960,4645,4655,4655,4645,2596
20230705,094600,53410210,4685,4685,4685,4685,1
20230705,094500,53405525,4655,4655,4655,4655,309
20230705,094400,51967130,4655,4655,4655,4655,0
20230705,094300,51967130,4655,4655,4655,4655,348
20230705,094200,50347190,4655,4655,4655,4655,0
20230705,094100,50347190,4655,4655,4655,4655,297
20230705,094000,48964655,4655,4655,4655,4655,0
20230705,093900,48964655,4655,4655,4655,4655,47
20230705,093800,48745870,4655,4665,4685,4655,452
20230705,093700,46641735,4695,4695,4695,4695,0
20230705,093600,46641735,4695,4695,4695,4695,0
20230705,093500,46641735,4695,4695,4695,4695,2
20230705,093400,46632345,4700,4700,4700,4700,18
20230705,093300,46547745,4700,4700,4700,4700,391
20230705,093200,44710045,4700,4685,4700,4685,10
20230705,093100,44663105,4685,4670,4685,4670,1029
20230705,093000,39852715,4670,4665,4670,4665,45
20230705,092900,39642740,4665,4665,4665,4665,39
20230705,092800,39460805,4665,4665,4665,4665,0
20230705,092700,39460805,4665,4665,4665,4665,0
20230705,092600,39460805,4665,4665,4665,4665,0
20230705,092500,39460805,4665,4665,4665,4665,400
20230705,092400,37594805,4665,4665,4665,4665,92
20230705,092300,37165625,4655,4660,4660,4655,72
20230705,092200,36830350,4665,4665,4665,4665,14
20230705,092100,36765040,4670,4670,4670,4670,50
20230705,092000,36531540,4675,4675,4675,4670,41
20230705,091900,36340005,4675,4675,4675,4675,0
20230705,091800,36340005,4675,4675,4675,4675,0
20230705,091700,36340005,4675,4685,4685,4675,211
20230705,091600,35353265,4685,4690,4690,4685,41
20230705,091500,35161130,4700,4705,4705,4700,50
20230705,091400,34925980,4705,4705,4705,4705,0
20230705,091300,34925980,4705,4680,4705,4680,3
20230705,091200,34911890,4680,4680,4680,4680,3
20230705,091100,34897850,4710,4710,4710,4710,0
20230705,091000,34897850,4710,4710,4710,4710,50
20230705,090900,34662350,4710,4710,4710,4710,2
20230705,090800,34652930,4710,4710,4710,4710,100
20230705,090700,34181930,4710,4710,4710,4710,1
20230705,090600,34177220,4720,4685,4720,4685,712
20230705,090500,30818425,4675,4675,4675,4675,751
20230705,090400,27307500,4660,4660,4660,4660,13
20230705,090300,27246920,4655,4660,4660,4655,4345
20230705,090200,7018435,4660,4675,4675,4660,185
20230705,090100,6156035,4660,4660,4660,4660,215
20230705,090000,5154135,4675,4680,4680,4655,781