KissMeData/089470/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194700,267391460,4460,4460,4460,4460,1049
20230705,194600,267391460,4460,4460,4460,4460,0
20230705,194500,267391460,4460,4460,4460,4460,0
20230705,194400,267391460,4460,4460,4460,4460,0
20230705,194300,267391460,4460,4460,4460,4460,0
20230705,194200,267391460,4460,4460,4460,4460,0
20230705,194100,267391460,4460,4460,4460,4460,0
20230705,194000,267391460,4460,4460,4460,4460,0
20230705,193900,267391460,4460,4460,4460,4460,0
20230705,193800,267391460,4460,4460,4460,4460,0
20230705,193700,267391460,4460,4460,4460,4460,0
20230705,193600,267391460,4460,4460,4460,4460,0
20230705,193500,267391460,4460,4460,4460,4460,0
20230705,193400,267391460,4460,4460,4460,4460,0
20230705,193300,267391460,4460,4460,4460,4460,0
20230705,193200,267391460,4460,4460,4460,4460,0
20230705,193100,267391460,4460,4460,4460,4460,0
20230705,193000,267391460,4460,4460,4460,4460,0
20230705,192900,267391460,4460,4460,4460,4460,0
20230705,192800,267391460,4460,4460,4460,4460,0
20230705,192700,267391460,4460,4460,4460,4460,0
20230705,192600,267391460,4460,4460,4460,4460,0
20230705,192500,267391460,4460,4460,4460,4460,0
20230705,192400,267391460,4460,4460,4460,4460,0
20230705,192300,267391460,4460,4460,4460,4460,0
20230705,192200,267391460,4460,4460,4460,4460,0
20230705,192100,267391460,4460,4460,4460,4460,0
20230705,192000,267391460,4460,4460,4460,4460,0
20230705,191900,267391460,4460,4460,4460,4460,0
20230705,191800,267391460,4460,4460,4460,4460,0
20230705,191700,267391460,4460,4460,4460,4460,1049
20230705,191600,267391460,4460,4460,4460,4460,0
20230705,191500,267391460,4460,4460,4460,4460,0
20230705,191400,267391460,4460,4460,4460,4460,0
20230705,191300,267391460,4460,4460,4460,4460,0
20230705,191200,267391460,4460,4460,4460,4460,0
20230705,191100,267391460,4460,4460,4460,4460,0
20230705,191000,267391460,4460,4460,4460,4460,0
20230705,190900,267391460,4460,4460,4460,4460,0
20230705,190800,267391460,4460,4460,4460,4460,0
20230705,190700,267391460,4460,4460,4460,4460,0
20230705,190600,267391460,4460,4460,4460,4460,0
20230705,190500,267391460,4460,4460,4460,4460,0
20230705,190400,267391460,4460,4460,4460,4460,0
20230705,190300,267391460,4460,4460,4460,4460,0
20230705,190200,267391460,4460,4460,4460,4460,0
20230705,190100,267391460,4460,4460,4460,4460,0
20230705,190000,267391460,4460,4460,4460,4460,0
20230705,185900,267391460,4460,4460,4460,4460,0
20230705,185800,267391460,4460,4460,4460,4460,0
20230705,185700,267391460,4460,4460,4460,4460,0
20230705,185600,267391460,4460,4460,4460,4460,0
20230705,185500,267391460,4460,4460,4460,4460,0
20230705,185400,267391460,4460,4460,4460,4460,0
20230705,185300,267391460,4460,4460,4460,4460,0
20230705,185200,267391460,4460,4460,4460,4460,0
20230705,185100,267391460,4460,4460,4460,4460,0
20230705,185000,267391460,4460,4460,4460,4460,0
20230705,184900,267391460,4460,4460,4460,4460,0
20230705,184800,267391460,4460,4460,4460,4460,0
20230705,184700,267391460,4460,4460,4460,4460,1049
20230705,184600,267391460,4460,4460,4460,4460,0
20230705,184500,267391460,4460,4460,4460,4460,0
20230705,184400,267391460,4460,4460,4460,4460,0
20230705,184300,267391460,4460,4460,4460,4460,0
20230705,184200,267391460,4460,4460,4460,4460,0
20230705,184100,267391460,4460,4460,4460,4460,0
20230705,184000,267391460,4460,4460,4460,4460,0
20230705,183900,267391460,4460,4460,4460,4460,0
20230705,183800,267391460,4460,4460,4460,4460,0
20230705,183700,267391460,4460,4460,4460,4460,0
20230705,183600,267391460,4460,4460,4460,4460,0
20230705,183500,267391460,4460,4460,4460,4460,0
20230705,183400,267391460,4460,4460,4460,4460,0
20230705,183300,267391460,4460,4460,4460,4460,0
20230705,183200,267391460,4460,4460,4460,4460,0
20230705,183100,267391460,4460,4460,4460,4460,0
20230705,183000,267391460,4460,4460,4460,4460,0
20230705,182900,267391460,4460,4460,4460,4460,0
20230705,182800,267391460,4460,4460,4460,4460,0
20230705,182700,267391460,4460,4460,4460,4460,0
20230705,182600,267391460,4460,4460,4460,4460,0
20230705,182500,267391460,4460,4460,4460,4460,0
20230705,182400,267391460,4460,4460,4460,4460,0
20230705,182300,267391460,4460,4460,4460,4460,0
20230705,182200,267391460,4460,4460,4460,4460,0
20230705,182100,267391460,4460,4460,4460,4460,0
20230705,182000,267391460,4460,4460,4460,4460,0
20230705,181900,267391460,4460,4460,4460,4460,0
20230705,181800,267391460,4460,4460,4460,4460,0
20230705,181700,267391460,4460,4460,4460,4460,1049
20230705,181600,267391460,4460,4460,4460,4460,0
20230705,181500,267391460,4460,4460,4460,4460,0
20230705,181400,267391460,4460,4460,4460,4460,0
20230705,181300,267391460,4460,4460,4460,4460,0
20230705,181200,267391460,4460,4460,4460,4460,0
20230705,181100,267391460,4460,4460,4460,4460,0
20230705,181000,267391460,4460,4460,4460,4460,0
20230705,180900,267391460,4460,4460,4460,4460,0
20230705,180800,267391460,4460,4460,4460,4460,0
20230705,180700,267391460,4460,4460,4460,4460,0
20230705,180600,267391460,4460,4460,4460,4460,0
20230705,180500,267391460,4460,4460,4460,4460,0
20230705,180400,267391460,4460,4460,4460,4460,0
20230705,180300,267391460,4460,4460,4460,4460,0
20230705,180200,267391460,4460,4460,4460,4460,0
20230705,180100,267391460,4460,4460,4460,4460,0
20230705,180000,267391460,4460,4460,4460,4460,0
20230705,175900,267391460,4460,4460,4460,4460,0
20230705,175800,267391460,4460,4460,4460,4460,0
20230705,175700,267391460,4460,4460,4460,4460,0
20230705,175600,267391460,4460,4460,4460,4460,0
20230705,175500,267391460,4460,4460,4460,4460,0
20230705,175400,267391460,4460,4460,4460,4460,0
20230705,175300,267391460,4460,4460,4460,4460,0
20230705,175200,267391460,4460,4460,4460,4460,0
20230705,175100,267391460,4460,4460,4460,4460,0
20230705,175000,267391460,4460,4460,4460,4460,0
20230705,174900,267391460,4460,4460,4460,4460,0
20230705,174800,267391460,4460,4460,4460,4460,0
20230705,174700,267391460,4460,4460,4460,4460,1049
20230705,174600,267391460,4460,4460,4460,4460,0
20230705,174500,267391460,4460,4460,4460,4460,0
20230705,174400,267391460,4460,4460,4460,4460,0
20230705,174300,267391460,4460,4460,4460,4460,0
20230705,174200,267391460,4460,4460,4460,4460,0
20230705,174100,267391460,4460,4460,4460,4460,0
20230705,174000,267391460,4460,4460,4460,4460,0
20230705,173900,267391460,4460,4460,4460,4460,0
20230705,173800,267391460,4460,4460,4460,4460,0
20230705,173700,267391460,4460,4460,4460,4460,0
20230705,173600,267391460,4460,4460,4460,4460,0
20230705,173500,267391460,4460,4460,4460,4460,0
20230705,173400,267391460,4460,4460,4460,4460,0
20230705,173300,267391460,4460,4460,4460,4460,0
20230705,173200,267391460,4460,4460,4460,4460,0
20230705,173100,267391460,4460,4460,4460,4460,0
20230705,173000,267391460,4460,4460,4460,4460,0
20230705,172900,267391460,4460,4460,4460,4460,0
20230705,172800,267391460,4460,4460,4460,4460,0
20230705,172700,267391460,4460,4460,4460,4460,0
20230705,172600,267391460,4460,4460,4460,4460,0
20230705,172500,267391460,4460,4460,4460,4460,0
20230705,172400,267391460,4460,4460,4460,4460,0
20230705,172300,267391460,4460,4460,4460,4460,0
20230705,172200,267391460,4460,4460,4460,4460,0
20230705,172100,267391460,4460,4460,4460,4460,0
20230705,172000,267391460,4460,4460,4460,4460,0
20230705,171900,267391460,4460,4460,4460,4460,0
20230705,171800,267391460,4460,4460,4460,4460,0
20230705,171700,267391460,4460,4460,4460,4460,1049
20230705,171600,267391460,4460,4460,4460,4460,0
20230705,171500,267391460,4460,4460,4460,4460,0
20230705,171400,267391460,4460,4460,4460,4460,0
20230705,171300,267391460,4460,4460,4460,4460,0
20230705,171200,267391460,4460,4460,4460,4460,0
20230705,171100,267391460,4460,4460,4460,4460,0
20230705,171000,267391460,4460,4460,4460,4460,0
20230705,170900,267391460,4460,4460,4460,4460,0
20230705,170800,267391460,4460,4460,4460,4460,0
20230705,170700,267391460,4460,4460,4460,4460,0
20230705,170600,267391460,4460,4460,4460,4460,0
20230705,170500,267391460,4460,4460,4460,4460,0
20230705,170400,267391460,4460,4460,4460,4460,0
20230705,170300,267391460,4460,4460,4460,4460,0
20230705,170200,267391460,4460,4460,4460,4460,0
20230705,170100,267391460,4460,4460,4460,4460,0
20230705,170000,267391460,4460,4460,4460,4460,0
20230705,165900,267391460,4460,4460,4460,4460,0
20230705,165800,267391460,4460,4460,4460,4460,0
20230705,165700,267391460,4460,4460,4460,4460,0
20230705,165600,267391460,4460,4460,4460,4460,0
20230705,165500,267391460,4460,4460,4460,4460,0
20230705,165400,267391460,4460,4460,4460,4460,0
20230705,165300,267391460,4460,4460,4460,4460,0
20230705,165200,267391460,4460,4460,4460,4460,0
20230705,165100,267391460,4460,4460,4460,4460,0
20230705,165000,267391460,4460,4460,4460,4460,0
20230705,164900,267391460,4460,4460,4460,4460,0
20230705,164800,267391460,4460,4460,4460,4460,0
20230705,164700,267391460,4460,4460,4460,4460,1049
20230705,164600,267391460,4460,4460,4460,4460,0
20230705,164500,267391460,4460,4460,4460,4460,0
20230705,164400,267391460,4460,4460,4460,4460,0
20230705,164300,267391460,4460,4460,4460,4460,0
20230705,164200,267391460,4460,4460,4460,4460,0
20230705,164100,267391460,4460,4460,4460,4460,0
20230705,164000,267391460,4460,4460,4460,4460,0
20230705,163900,267391460,4460,4460,4460,4460,0
20230705,163800,267391460,4460,4460,4460,4460,0
20230705,163700,267391460,4460,4460,4460,4460,0
20230705,163600,267391460,4460,4460,4460,4460,0
20230705,163500,267391460,4460,4460,4460,4460,0
20230705,163400,267391460,4460,4460,4460,4460,0
20230705,163300,267391460,4460,4460,4460,4460,0
20230705,163200,267391460,4460,4460,4460,4460,0
20230705,163100,267391460,4460,4460,4460,4460,0
20230705,163000,267391460,4460,4460,4460,4460,0
20230705,162900,267391460,4460,4460,4460,4460,0
20230705,162800,267391460,4460,4460,4460,4460,0
20230705,162700,267391460,4460,4460,4460,4460,0
20230705,162600,267391460,4460,4460,4460,4460,0
20230705,162500,267391460,4460,4460,4460,4460,0
20230705,162400,267391460,4460,4460,4460,4460,0
20230705,162300,267391460,4460,4460,4460,4460,0
20230705,162200,267391460,4460,4460,4460,4460,0
20230705,162100,267391460,4460,4460,4460,4460,0
20230705,162000,267391460,4460,4460,4460,4460,0
20230705,161900,267391460,4460,4460,4460,4460,0
20230705,161800,267391460,4460,4460,4460,4460,0
20230705,161700,267391460,4460,4460,4460,4460,1049
20230705,161600,267391460,4460,4460,4460,4460,0
20230705,161500,267391460,4460,4460,4460,4460,0
20230705,161400,267391460,4460,4460,4460,4460,0
20230705,161300,267391460,4460,4460,4460,4460,0
20230705,161200,267391460,4460,4460,4460,4460,0
20230705,161100,267391460,4460,4460,4460,4460,0
20230705,161000,267391460,4460,4460,4460,4460,0
20230705,160900,267391460,4460,4460,4460,4460,0
20230705,160800,267391460,4460,4460,4460,4460,0
20230705,160700,267391460,4460,4460,4460,4460,0
20230705,160600,267391460,4460,4460,4460,4460,0
20230705,160500,267391460,4460,4460,4460,4460,0
20230705,160400,267391460,4460,4460,4460,4460,0
20230705,160300,267391460,4460,4460,4460,4460,0
20230705,160200,267391460,4460,4460,4460,4460,0
20230705,160100,267391460,4460,4460,4460,4460,0
20230705,160000,267391460,4460,4460,4460,4460,0
20230705,155900,267391460,4460,4460,4460,4460,0
20230705,155800,267391460,4460,4460,4460,4460,0
20230705,155700,267391460,4460,4460,4460,4460,0
20230705,155600,267391460,4460,4460,4460,4460,0
20230705,155500,267391460,4460,4460,4460,4460,0
20230705,155400,267391460,4460,4460,4460,4460,0
20230705,155300,267391460,4460,4460,4460,4460,0
20230705,155200,267391460,4460,4460,4460,4460,0
20230705,155100,267391460,4460,4460,4460,4460,0
20230705,155000,267391460,4460,4460,4460,4460,0
20230705,154900,267391460,4460,4460,4460,4460,0
20230705,154800,267391460,4460,4460,4460,4460,0
20230705,154700,267391460,4460,4460,4460,4460,1049
20230705,154600,267391460,4460,4460,4460,4460,0
20230705,154500,267391460,4460,4460,4460,4460,0
20230705,154400,267391460,4460,4460,4460,4460,0
20230705,154300,267391460,4460,4460,4460,4460,0
20230705,154200,267391460,4460,4460,4460,4460,0
20230705,154100,267391460,4460,4460,4460,4460,0
20230705,154000,267391460,4460,4460,4460,4460,0
20230705,153900,267391460,4460,4460,4460,4460,0
20230705,153800,267391460,4460,4460,4460,4460,0
20230705,153700,267391460,4460,4460,4460,4460,0
20230705,153600,267391460,4460,4460,4460,4460,0
20230705,153500,267391460,4460,4460,4460,4460,0
20230705,153400,267391460,4460,4460,4460,4460,0
20230705,153300,267391460,4460,4460,4460,4460,0
20230705,153200,267391460,4460,4460,4460,4460,0
20230705,153100,267391460,4460,4460,4460,4460,0
20230705,153000,267391460,4460,4460,4460,4460,1049
20230705,152900,262712920,4450,4450,4450,4450,0
20230705,152800,262712920,4450,4450,4450,4450,0
20230705,152700,262712920,4450,4450,4450,4450,0
20230705,152600,262712920,4450,4450,4450,4450,0
20230705,152500,262712920,4450,4450,4450,4450,0
20230705,152400,262712920,4450,4450,4450,4450,0
20230705,152300,262712920,4450,4450,4450,4450,0
20230705,152200,262712920,4450,4450,4450,4450,0
20230705,152100,262712920,4450,4450,4450,4450,0
20230705,152000,262712920,4450,4450,4450,4450,0
20230705,151900,262712920,4450,4455,4465,4450,118
20230705,151800,262187290,4465,4465,4465,4465,0
20230705,151700,262187290,4465,4465,4465,4465,1
20230705,151600,262182825,4455,4450,4460,4450,1111
20230705,151500,257228870,4460,4445,4460,4445,2
20230705,151400,257219965,4460,4460,4460,4460,2
20230705,151300,257211045,4465,4450,4465,4450,799
20230705,151200,253651590,4445,4435,4445,4435,1202
20230705,151100,248317440,4440,4435,4440,4435,11
20230705,151000,248268610,4435,4435,4435,4435,399
20230705,150900,246499045,4435,4445,4445,4435,202
20230705,150800,245601670,4450,4450,4450,4450,101
20230705,150700,245152220,4460,4460,4460,4460,0
20230705,150600,245152220,4460,4460,4460,4460,0
20230705,150500,245152220,4460,4460,4460,4460,0
20230705,150400,245152220,4460,4450,4460,4440,1779
20230705,150300,237231870,4465,4465,4465,4465,1
20230705,150200,237227405,4465,4465,4465,4465,0
20230705,150100,237227405,4465,4465,4465,4465,0
20230705,150000,237227405,4465,4465,4465,4465,0
20230705,145900,237227405,4465,4465,4465,4465,0
20230705,145800,237227405,4465,4465,4465,4465,0
20230705,145700,237227405,4465,4450,4465,4450,2
20230705,145600,237218490,4465,4465,4465,4465,0
20230705,145500,237218490,4465,4465,4465,4465,0
20230705,145400,237218490,4465,4450,4465,4450,182
20230705,145300,236408560,4450,4450,4450,4450,0
20230705,145200,236408560,4450,4450,4450,4450,0
20230705,145100,236408560,4450,4450,4450,4450,90
20230705,145000,236008060,4445,4445,4445,4445,0
20230705,144900,236008060,4445,4445,4445,4445,0
20230705,144800,236008060,4445,4445,4445,4445,0
20230705,144700,236008060,4445,4445,4445,4445,0
20230705,144600,236008060,4445,4445,4445,4445,10
20230705,144500,235963610,4450,4450,4450,4450,0
20230705,144400,235963610,4450,4450,4450,4450,0
20230705,144300,235963610,4450,4450,4450,4450,0
20230705,144200,235963610,4450,4445,4450,4445,29
20230705,144100,235834700,4445,4445,4445,4445,0
20230705,144000,235834700,4445,4435,4445,4430,1013
20230705,143900,231336380,4435,4435,4435,4435,10
20230705,143800,231292030,4435,4435,4435,4435,10
20230705,143700,231247680,4435,4435,4435,4435,878
20230705,143600,227353750,4440,4440,4440,4440,1
20230705,143500,227349310,4440,4440,4440,4440,0
20230705,143400,227349310,4440,4440,4440,4440,0
20230705,143300,227349310,4440,4440,4440,4440,1
20230705,143200,227344870,4455,4455,4455,4455,0
20230705,143100,227344870,4455,4455,4455,4455,0
20230705,143000,227344870,4455,4455,4455,4455,0
20230705,142900,227344870,4455,4440,4455,4440,1000
20230705,142800,222898670,4440,4440,4440,4440,0
20230705,142700,222898670,4440,4440,4440,4440,0
20230705,142600,222898670,4440,4440,4440,4440,0
20230705,142500,222898670,4440,4440,4440,4440,0
20230705,142400,222898670,4440,4440,4440,4440,0
20230705,142300,222898670,4440,4440,4440,4440,0
20230705,142200,222898670,4440,4440,4440,4440,1
20230705,142100,222894230,4440,4440,4440,4440,1
20230705,142000,222889790,4435,4435,4435,4435,10
20230705,141900,222845440,4435,4435,4435,4435,11
20230705,141800,222796655,4435,4435,4435,4435,54
20230705,141700,222557165,4440,4440,4440,4440,106
20230705,141600,222086525,4440,4440,4440,4440,94
20230705,141500,221669165,4440,4440,4440,4440,0
20230705,141400,221669165,4440,4440,4440,4440,0
20230705,141300,221669165,4440,4440,4440,4440,0
20230705,141200,221669165,4440,4440,4440,4440,0
20230705,141100,221669165,4440,4440,4440,4440,0
20230705,141000,221669165,4440,4440,4440,4440,1
20230705,140900,221664725,4435,4435,4435,4435,0
20230705,140800,221664725,4435,4435,4435,4435,0
20230705,140700,221664725,4435,4435,4435,4435,0
20230705,140600,221664725,4435,4435,4435,4435,0
20230705,140500,221664725,4435,4435,4435,4435,328
20230705,140400,220210045,4435,4435,4435,4435,0
20230705,140300,220210045,4435,4435,4435,4435,0
20230705,140200,220210045,4435,4435,4435,4435,1
20230705,140100,220205610,4435,4435,4435,4435,0
20230705,140000,220205610,4435,4435,4435,4435,0
20230705,135900,220205610,4435,4440,4440,4435,1468
20230705,135800,213693540,4440,4440,4440,4440,0
20230705,135700,213693540,4440,4440,4440,4440,0
20230705,135600,213693540,4440,4440,4440,4440,0
20230705,135500,213693540,4440,4440,4440,4440,587
20230705,135400,211087260,4450,4450,4450,4450,112
20230705,135300,210588860,4450,4450,4450,4450,0
20230705,135200,210588860,4450,4450,4450,4450,0
20230705,135100,210588860,4450,4450,4450,4450,0
20230705,135000,210588860,4450,4450,4450,4450,0
20230705,134900,210588860,4450,4450,4450,4450,10
20230705,134800,210544360,4450,4450,4450,4450,0
20230705,134700,210544360,4450,4450,4450,4450,0
20230705,134600,210544360,4450,4450,4450,4450,1
20230705,134500,210539910,4440,4440,4440,4440,1
20230705,134400,210535470,4450,4450,4450,4450,0
20230705,134300,210535470,4450,4450,4450,4450,0
20230705,134200,210535470,4450,4450,4450,4450,1
20230705,134100,210531020,4450,4450,4450,4450,0
20230705,134000,210531020,4450,4450,4450,4450,0
20230705,133900,210531020,4450,4450,4450,4450,0
20230705,133800,210531020,4450,4450,4450,4450,5
20230705,133700,210508770,4450,4450,4450,4450,0
20230705,133600,210508770,4450,4450,4450,4450,0
20230705,133500,210508770,4450,4450,4450,4450,1
20230705,133400,210504320,4450,4450,4450,4450,223
20230705,133300,209511970,4455,4450,4455,4450,2
20230705,133200,209503065,4450,4450,4450,4450,2
20230705,133100,209494165,4450,4450,4450,4450,1
20230705,133000,209489715,4450,4450,4450,4450,8
20230705,132900,209454115,4450,4450,4450,4450,0
20230705,132800,209454115,4450,4450,4450,4450,0
20230705,132700,209454115,4450,4450,4450,4450,0
20230705,132600,209454115,4450,4450,4450,4450,1034
20230705,132500,204852815,4450,4450,4455,4450,106
20230705,132400,204381110,4440,4450,4450,4440,2
20230705,132300,204372220,4450,4450,4450,4450,0
20230705,132200,204372220,4450,4450,4450,4450,0
20230705,132100,204372220,4450,4450,4450,4450,3
20230705,132000,204358870,4450,4450,4450,4450,0
20230705,131900,204358870,4450,4450,4450,4450,0
20230705,131800,204358870,4450,4450,4450,4450,19
20230705,131700,204274320,4460,4460,4460,4460,0
20230705,131600,204274320,4460,4460,4460,4460,0
20230705,131500,204274320,4460,4460,4460,4460,0
20230705,131400,204274320,4460,4460,4460,4460,0
20230705,131300,204274320,4460,4460,4460,4460,0
20230705,131200,204274320,4460,4460,4460,4460,0
20230705,131100,204274320,4460,4460,4460,4460,0
20230705,131000,204274320,4460,4460,4460,4460,1
20230705,130900,204269860,4450,4450,4450,4450,0
20230705,130800,204269860,4450,4450,4450,4450,0
20230705,130700,204269860,4450,4450,4450,4450,1
20230705,130600,204265410,4460,4460,4460,4460,100
20230705,130500,203819410,4460,4460,4460,4460,0
20230705,130400,203819410,4460,4460,4460,4460,0
20230705,130300,203819410,4460,4460,4460,4460,1
20230705,130200,203814950,4455,4455,4455,4455,0
20230705,130100,203814950,4455,4455,4455,4455,50
20230705,130000,203592200,4455,4455,4455,4455,100
20230705,125900,203146700,4455,4455,4455,4455,20
20230705,125800,203057600,4455,4455,4455,4450,41
20230705,125700,202875140,4450,4450,4450,4450,258
20230705,125600,201727040,4440,4440,4440,4440,0
20230705,125500,201727040,4440,4440,4440,4440,0
20230705,125400,201727040,4440,4440,4440,4440,2
20230705,125300,201718160,4440,4440,4440,4440,0
20230705,125200,201718160,4440,4440,4440,4440,0
20230705,125100,201718160,4440,4440,4440,4440,0
20230705,125000,201718160,4440,4440,4440,4440,0
20230705,124900,201718160,4440,4440,4440,4440,0
20230705,124800,201718160,4440,4440,4440,4440,0
20230705,124700,201718160,4440,4440,4440,4440,0
20230705,124600,201718160,4440,4440,4440,4440,1
20230705,124500,201713720,4455,4455,4455,4455,0
20230705,124400,201713720,4455,4455,4455,4455,0
20230705,124300,201713720,4455,4455,4455,4455,0
20230705,124200,201713720,4455,4455,4455,4455,0
20230705,124100,201713720,4455,4455,4455,4455,0
20230705,124000,201713720,4455,4455,4455,4455,0
20230705,123900,201713720,4455,4455,4455,4455,0
20230705,123800,201713720,4455,4455,4455,4455,0
20230705,123700,201713720,4455,4440,4455,4440,3
20230705,123600,201700380,4440,4440,4440,4440,2
20230705,123500,201691500,4455,4445,4455,4445,2
20230705,123400,201682600,4450,4450,4450,4450,0
20230705,123300,201682600,4450,4445,4450,4445,1966
20230705,123200,192942660,4445,4445,4445,4445,0
20230705,123100,192942660,4445,4445,4445,4445,1
20230705,123000,192938215,4440,4435,4440,4435,3
20230705,122900,192924905,4435,4435,4435,4435,1
20230705,122800,192920470,4435,4435,4435,4435,2
20230705,122700,192911600,4435,4440,4440,4435,130
20230705,122600,192334765,4445,4445,4445,4445,0
20230705,122500,192334765,4445,4445,4445,4445,0
20230705,122400,192334765,4445,4445,4445,4445,0
20230705,122300,192334765,4445,4445,4445,4445,0
20230705,122200,192334765,4445,4445,4445,4445,0
20230705,122100,192334765,4445,4440,4445,4440,2
20230705,122000,192325880,4440,4440,4440,4440,0
20230705,121900,192325880,4440,4440,4440,4440,2
20230705,121800,192317000,4440,4440,4440,4440,1
20230705,121700,192312560,4435,4435,4435,4435,49
20230705,121600,192095245,4445,4445,4445,4445,0
20230705,121500,192095245,4445,4435,4445,4435,3
20230705,121400,192081930,4430,4440,4445,4430,52
20230705,121300,191851545,4445,4430,4445,4430,4
20230705,121200,191833800,4435,4435,4435,4435,2
20230705,121100,191824930,4445,4430,4445,4430,1337
20230705,121000,185901320,4430,4440,4440,4430,2017
20230705,120900,176961470,4440,4440,4440,4440,5
20230705,120800,176939270,4445,4440,4445,4440,2
20230705,120700,176930385,4445,4445,4445,4445,0
20230705,120600,176930385,4445,4445,4445,4445,0
20230705,120500,176930385,4445,4445,4445,4445,0
20230705,120400,176930385,4445,4445,4445,4445,0
20230705,120300,176930385,4445,4445,4445,4445,0
20230705,120200,176930385,4445,4445,4445,4445,0
20230705,120100,176930385,4445,4445,4445,4445,0
20230705,120000,176930385,4445,4445,4445,4445,2
20230705,115900,176921495,4435,4435,4435,4435,107
20230705,115800,176446950,4440,4445,4445,4440,155
20230705,115700,175758480,4450,4450,4450,4450,0
20230705,115600,175758480,4450,4450,4450,4450,1
20230705,115500,175754030,4450,4450,4450,4450,5
20230705,115400,175731780,4450,4450,4450,4450,0
20230705,115300,175731780,4450,4450,4450,4450,0
20230705,115200,175731780,4450,4450,4450,4450,1
20230705,115100,175727330,4445,4445,4445,4445,2
20230705,115000,175718440,4450,4450,4450,4450,0
20230705,114900,175718440,4450,4450,4450,4450,1
20230705,114800,175713990,4450,4450,4450,4450,0
20230705,114700,175713990,4450,4450,4450,4450,0
20230705,114600,175713990,4450,4450,4450,4450,0
20230705,114500,175713990,4450,4450,4450,4450,0
20230705,114400,175713990,4450,4445,4450,4445,73
20230705,114300,175389480,4450,4450,4450,4450,0
20230705,114200,175389480,4450,4450,4450,4450,0
20230705,114100,175389480,4450,4450,4450,4450,0
20230705,114000,175389480,4450,4445,4450,4445,16
20230705,113900,175318355,4450,4450,4450,4450,0
20230705,113800,175318355,4450,4450,4450,4450,0
20230705,113700,175318355,4450,4450,4450,4450,638
20230705,113600,172479255,4450,4450,4450,4450,521
20230705,113500,170160805,4450,4450,4450,4450,482
20230705,113400,168015905,4450,4450,4450,4450,1
20230705,113300,168011455,4455,4455,4455,4455,0
20230705,113200,168011455,4455,4455,4455,4455,0
20230705,113100,168011455,4455,4455,4455,4455,0
20230705,113000,168011455,4455,4455,4455,4455,0
20230705,112900,168011455,4455,4450,4455,4450,2
20230705,112800,168002550,4455,4455,4455,4455,1
20230705,112700,167998095,4450,4450,4450,4450,999
20230705,112600,163552545,4450,4450,4450,4450,0
20230705,112500,163552545,4450,4450,4450,4450,0
20230705,112400,163552545,4450,4450,4450,4450,0
20230705,112300,163552545,4450,4450,4450,4450,0
20230705,112200,163552545,4450,4450,4450,4450,0
20230705,112100,163552545,4450,4450,4450,4450,0
20230705,112000,163552545,4450,4445,4450,4445,442
20230705,111900,161587845,4450,4440,4450,4440,440
20230705,111800,159634235,4455,4450,4455,4450,2
20230705,111700,159625330,4440,4445,4445,4440,52
20230705,111600,159394200,4455,4440,4455,4440,4
20230705,111500,159376415,4445,4445,4445,4445,50
20230705,111400,159154165,4455,4450,4455,4450,2
20230705,111300,159145260,4440,4445,4445,4440,136
20230705,111200,158540745,4450,4450,4450,4450,10
20230705,111100,158496245,4445,4450,4455,4445,2935
20230705,111000,145435900,4455,4455,4455,4455,0
20230705,110900,145435900,4455,4455,4455,4455,492
20230705,110800,143244040,4455,4455,4455,4455,48
20230705,110700,143030200,4460,4460,4460,4460,1
20230705,110600,143025740,4455,4455,4455,4455,3
20230705,110500,143012375,4460,4460,4460,4460,0
20230705,110400,143012375,4460,4460,4460,4460,3
20230705,110300,142998995,4460,4460,4460,4460,10
20230705,110200,142954395,4460,4460,4460,4460,1
20230705,110100,142949935,4450,4460,4460,4450,275
20230705,110000,141725065,4450,4450,4450,4450,0
20230705,105900,141725065,4450,4455,4455,4450,1255
20230705,105800,136134055,4455,4460,4460,4455,1965
20230705,105700,127376445,4460,4460,4460,4460,56
20230705,105600,127126685,4460,4460,4460,4460,1
20230705,105500,127122225,4470,4470,4470,4470,0
20230705,105400,127122225,4470,4470,4470,4470,0
20230705,105300,127122225,4470,4470,4470,4470,0
20230705,105200,127122225,4470,4470,4470,4470,0
20230705,105100,127122225,4470,4470,4470,4470,1
20230705,105000,127117755,4460,4460,4460,4460,121
20230705,104900,126578095,4470,4470,4470,4470,0
20230705,104800,126578095,4470,4470,4470,4470,52
20230705,104700,126345655,4475,4475,4475,4475,0
20230705,104600,126345655,4475,4475,4475,4475,0
20230705,104500,126345655,4475,4475,4475,4475,0
20230705,104400,126345655,4475,4470,4475,4470,2
20230705,104300,126336710,4470,4470,4470,4470,0
20230705,104200,126336710,4470,4470,4470,4470,0
20230705,104100,126336710,4470,4470,4470,4470,0
20230705,104000,126336710,4470,4465,4470,4465,2
20230705,103900,126327775,4475,4475,4475,4475,0
20230705,103800,126327775,4475,4475,4475,4475,0
20230705,103700,126327775,4475,4475,4475,4475,1
20230705,103600,126323300,4475,4470,4475,4470,52
20230705,103500,126090610,4465,4465,4465,4465,1
20230705,103400,126086145,4485,4465,4485,4465,1506
20230705,103300,119355565,4455,4455,4455,4455,97
20230705,103200,118923430,4455,4465,4465,4455,2
20230705,103100,118914510,4460,4460,4460,4460,0
20230705,103000,118914510,4460,4460,4460,4460,36
20230705,102900,118753950,4460,4460,4460,4460,0
20230705,102800,118753950,4460,4460,4460,4460,0
20230705,102700,118753950,4460,4460,4460,4460,238
20230705,102600,117692470,4460,4460,4460,4460,53
20230705,102500,117456090,4460,4460,4460,4460,1
20230705,102400,117451630,4460,4460,4460,4460,38
20230705,102300,117282150,4470,4470,4470,4470,0
20230705,102200,117282150,4470,4460,4470,4460,493
20230705,102100,115083355,4465,4465,4465,4465,3
20230705,102000,115069960,4470,4465,4470,4465,3
20230705,101900,115056560,4470,4465,4470,4465,8
20230705,101800,115020825,4470,4470,4470,4470,0
20230705,101700,115020825,4470,4470,4470,4470,3
20230705,101600,115007415,4460,4470,4480,4460,2004
20230705,101500,106059505,4460,4475,4475,4460,1097
20230705,101400,101155655,4480,4490,4490,4480,8450
20230705,101300,63271775,4495,4495,4495,4495,0
20230705,101200,63271775,4495,4495,4495,4495,0
20230705,101100,63271775,4495,4495,4495,4495,425
20230705,101000,61361400,4500,4500,4500,4500,0
20230705,100900,61361400,4500,4500,4500,4500,2
20230705,100800,61352400,4505,4505,4505,4505,0
20230705,100700,61352400,4505,4505,4505,4505,0
20230705,100600,61352400,4505,4505,4505,4505,0
20230705,100500,61352400,4505,4505,4505,4505,0
20230705,100400,61352400,4505,4505,4505,4505,0
20230705,100300,61352400,4505,4505,4505,4505,0
20230705,100200,61352400,4505,4495,4505,4495,2
20230705,100100,61343400,4500,4500,4500,4500,11
20230705,100000,61293900,4500,4500,4500,4500,9
20230705,095900,61253400,4505,4505,4505,4505,2
20230705,095800,61244390,4495,4495,4495,4495,320
20230705,095700,59805990,4505,4505,4505,4505,0
20230705,095600,59805990,4505,4505,4505,4505,0
20230705,095500,59805990,4505,4505,4505,4505,0
20230705,095400,59805990,4505,4505,4505,4505,1
20230705,095300,59801485,4495,4495,4495,4495,0
20230705,095200,59801485,4495,4495,4495,4495,0
20230705,095100,59801485,4495,4495,4495,4495,0
20230705,095000,59801485,4495,4495,4495,4495,0
20230705,094900,59801485,4495,4495,4495,4495,536
20230705,094800,57392165,4495,4495,4495,4495,250
20230705,094700,56268415,4490,4490,4490,4490,0
20230705,094600,56268415,4490,4490,4490,4490,495
20230705,094500,54045865,4490,4490,4490,4490,0
20230705,094400,54045865,4490,4490,4490,4490,100
20230705,094300,53596865,4490,4490,4490,4490,0
20230705,094200,53596865,4490,4485,4490,4480,418
20230705,094100,51722385,4480,4480,4480,4480,1
20230705,094000,51717905,4490,4490,4490,4490,0
20230705,093900,51717905,4490,4490,4490,4490,0
20230705,093800,51717905,4490,4485,4490,4485,2
20230705,093700,51708930,4475,4490,4490,4475,104
20230705,093600,51243105,4480,4480,4480,4480,0
20230705,093500,51243105,4480,4480,4480,4480,0
20230705,093400,51243105,4480,4485,4485,4480,17
20230705,093300,51166940,4485,4500,4500,4485,606
20230705,093200,48445105,4500,4500,4500,4500,0
20230705,093100,48445105,4500,4500,4500,4500,0
20230705,093000,48445105,4500,4500,4500,4500,0
20230705,092900,48445105,4500,4500,4500,4500,0
20230705,092800,48445105,4500,4500,4500,4500,0
20230705,092700,48445105,4500,4510,4510,4500,57
20230705,092600,48188595,4510,4510,4510,4510,22
20230705,092500,48089375,4510,4510,4510,4510,0
20230705,092400,48089375,4510,4510,4510,4510,15
20230705,092300,48021725,4505,4510,4510,4505,17
20230705,092200,47945105,4500,4500,4500,4500,585
20230705,092100,45312605,4500,4500,4500,4500,0
20230705,092000,45312605,4500,4490,4500,4490,101
20230705,091900,44859105,4520,4520,4520,4520,0
20230705,091800,44859105,4520,4520,4520,4520,0
20230705,091700,44859105,4520,4520,4520,4520,1
20230705,091600,44854585,4520,4520,4520,4520,1
20230705,091500,44850065,4500,4495,4500,4495,1005
20230705,091400,40329730,4495,4500,4500,4495,756
20230705,091300,36928955,4520,4520,4520,4520,1
20230705,091200,36924435,4500,4500,4520,4500,425
20230705,091100,35011625,4520,4520,4520,4520,2
20230705,091000,35002585,4490,4500,4520,4490,25
20230705,090900,34890185,4500,4500,4500,4500,3
20230705,090800,34876685,4520,4500,4520,4475,1201
20230705,090700,29490285,4520,4520,4520,4520,0
20230705,090600,29490285,4520,4500,4520,4500,296
20230705,090500,28158265,4520,4505,4520,4505,2
20230705,090400,28149240,4505,4495,4505,4495,359
20230705,090300,26533730,4480,4495,4495,4480,24
20230705,090200,26425965,4480,4450,4480,4450,1043
20230705,090100,21761400,4465,4520,4530,4465,2852
20230705,090000,8943620,4535,4585,4585,4520,1968