KissMeData/142280/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,200100,234465545,4460,4460,4460,4460,109
20230704,200000,234465545,4460,4460,4460,4460,0
20230704,195900,234465545,4460,4460,4460,4460,0
20230704,195800,234465545,4460,4460,4460,4460,0
20230704,195700,234465545,4460,4460,4460,4460,0
20230704,195600,234465545,4460,4460,4460,4460,0
20230704,195500,234465545,4460,4460,4460,4460,0
20230704,195400,234465545,4460,4460,4460,4460,0
20230704,195300,234465545,4460,4460,4460,4460,0
20230704,195200,234465545,4460,4460,4460,4460,0
20230704,195100,234465545,4460,4460,4460,4460,0
20230704,195000,234465545,4460,4460,4460,4460,0
20230704,194900,234465545,4460,4460,4460,4460,0
20230704,194800,234465545,4460,4460,4460,4460,0
20230704,194700,234465545,4460,4460,4460,4460,0
20230704,194600,234465545,4460,4460,4460,4460,0
20230704,194500,234465545,4460,4460,4460,4460,0
20230704,194400,234465545,4460,4460,4460,4460,0
20230704,194300,234465545,4460,4460,4460,4460,0
20230704,194200,234465545,4460,4460,4460,4460,0
20230704,194100,234465545,4460,4460,4460,4460,0
20230704,194000,234465545,4460,4460,4460,4460,0
20230704,193900,234465545,4460,4460,4460,4460,0
20230704,193800,234465545,4460,4460,4460,4460,0
20230704,193700,234465545,4460,4460,4460,4460,0
20230704,193600,234465545,4460,4460,4460,4460,0
20230704,193500,234465545,4460,4460,4460,4460,0
20230704,193400,234465545,4460,4460,4460,4460,0
20230704,193300,234465545,4460,4460,4460,4460,0
20230704,193200,234465545,4460,4460,4460,4460,0
20230704,193100,234465545,4460,4460,4460,4460,109
20230704,193000,234465545,4460,4460,4460,4460,0
20230704,192900,234465545,4460,4460,4460,4460,0
20230704,192800,234465545,4460,4460,4460,4460,0
20230704,192700,234465545,4460,4460,4460,4460,0
20230704,192600,234465545,4460,4460,4460,4460,0
20230704,192500,234465545,4460,4460,4460,4460,0
20230704,192400,234465545,4460,4460,4460,4460,0
20230704,192300,234465545,4460,4460,4460,4460,0
20230704,192200,234465545,4460,4460,4460,4460,0
20230704,192100,234465545,4460,4460,4460,4460,0
20230704,192000,234465545,4460,4460,4460,4460,0
20230704,191900,234465545,4460,4460,4460,4460,0
20230704,191800,234465545,4460,4460,4460,4460,0
20230704,191700,234465545,4460,4460,4460,4460,0
20230704,191600,234465545,4460,4460,4460,4460,0
20230704,191500,234465545,4460,4460,4460,4460,0
20230704,191400,234465545,4460,4460,4460,4460,0
20230704,191300,234465545,4460,4460,4460,4460,0
20230704,191200,234465545,4460,4460,4460,4460,0
20230704,191100,234465545,4460,4460,4460,4460,0
20230704,191000,234465545,4460,4460,4460,4460,0
20230704,190900,234465545,4460,4460,4460,4460,0
20230704,190800,234465545,4460,4460,4460,4460,0
20230704,190700,234465545,4460,4460,4460,4460,0
20230704,190600,234465545,4460,4460,4460,4460,0
20230704,190500,234465545,4460,4460,4460,4460,0
20230704,190400,234465545,4460,4460,4460,4460,0
20230704,190300,234465545,4460,4460,4460,4460,0
20230704,190200,234465545,4460,4460,4460,4460,0
20230704,190100,234465545,4460,4460,4460,4460,109
20230704,190000,234465545,4460,4460,4460,4460,0
20230704,185900,234465545,4460,4460,4460,4460,0
20230704,185800,234465545,4460,4460,4460,4460,0
20230704,185700,234465545,4460,4460,4460,4460,0
20230704,185600,234465545,4460,4460,4460,4460,0
20230704,185500,234465545,4460,4460,4460,4460,0
20230704,185400,234465545,4460,4460,4460,4460,0
20230704,185300,234465545,4460,4460,4460,4460,0
20230704,185200,234465545,4460,4460,4460,4460,0
20230704,185100,234465545,4460,4460,4460,4460,0
20230704,185000,234465545,4460,4460,4460,4460,0
20230704,184900,234465545,4460,4460,4460,4460,0
20230704,184800,234465545,4460,4460,4460,4460,0
20230704,184700,234465545,4460,4460,4460,4460,0
20230704,184600,234465545,4460,4460,4460,4460,0
20230704,184500,234465545,4460,4460,4460,4460,0
20230704,184400,234465545,4460,4460,4460,4460,0
20230704,184300,234465545,4460,4460,4460,4460,0
20230704,184200,234465545,4460,4460,4460,4460,0
20230704,184100,234465545,4460,4460,4460,4460,0
20230704,184000,234465545,4460,4460,4460,4460,0
20230704,183900,234465545,4460,4460,4460,4460,0
20230704,183800,234465545,4460,4460,4460,4460,0
20230704,183700,234465545,4460,4460,4460,4460,0
20230704,183600,234465545,4460,4460,4460,4460,0
20230704,183500,234465545,4460,4460,4460,4460,0
20230704,183400,234465545,4460,4460,4460,4460,0
20230704,183300,234465545,4460,4460,4460,4460,0
20230704,183200,234465545,4460,4460,4460,4460,0
20230704,183100,234465545,4460,4460,4460,4460,109
20230704,183000,234465545,4460,4460,4460,4460,0
20230704,182900,234465545,4460,4460,4460,4460,0
20230704,182800,234465545,4460,4460,4460,4460,0
20230704,182700,234465545,4460,4460,4460,4460,0
20230704,182600,234465545,4460,4460,4460,4460,0
20230704,182500,234465545,4460,4460,4460,4460,0
20230704,182400,234465545,4460,4460,4460,4460,0
20230704,182300,234465545,4460,4460,4460,4460,0
20230704,182200,234465545,4460,4460,4460,4460,0
20230704,182100,234465545,4460,4460,4460,4460,0
20230704,182000,234465545,4460,4460,4460,4460,0
20230704,181900,234465545,4460,4460,4460,4460,0
20230704,181800,234465545,4460,4460,4460,4460,0
20230704,181700,234465545,4460,4460,4460,4460,0
20230704,181600,234465545,4460,4460,4460,4460,0
20230704,181500,234465545,4460,4460,4460,4460,0
20230704,181400,234465545,4460,4460,4460,4460,0
20230704,181300,234465545,4460,4460,4460,4460,0
20230704,181200,234465545,4460,4460,4460,4460,0
20230704,181100,234465545,4460,4460,4460,4460,0
20230704,181000,234465545,4460,4460,4460,4460,0
20230704,180900,234465545,4460,4460,4460,4460,0
20230704,180800,234465545,4460,4460,4460,4460,0
20230704,180700,234465545,4460,4460,4460,4460,0
20230704,180600,234465545,4460,4460,4460,4460,0
20230704,180500,234465545,4460,4460,4460,4460,0
20230704,180400,234465545,4460,4460,4460,4460,0
20230704,180300,234465545,4460,4460,4460,4460,0
20230704,180200,234465545,4460,4460,4460,4460,0
20230704,180100,234465545,4460,4460,4460,4460,109
20230704,180000,234465545,4460,4460,4460,4460,0
20230704,175900,234465545,4460,4460,4460,4460,0
20230704,175800,234465545,4460,4460,4460,4460,0
20230704,175700,234465545,4460,4460,4460,4460,0
20230704,175600,234465545,4460,4460,4460,4460,0
20230704,175500,234465545,4460,4460,4460,4460,0
20230704,175400,234465545,4460,4460,4460,4460,0
20230704,175300,234465545,4460,4460,4460,4460,0
20230704,175200,234465545,4460,4460,4460,4460,0
20230704,175100,234465545,4460,4460,4460,4460,0
20230704,175000,234465545,4460,4460,4460,4460,0
20230704,174900,234465545,4460,4460,4460,4460,0
20230704,174800,234465545,4460,4460,4460,4460,0
20230704,174700,234465545,4460,4460,4460,4460,0
20230704,174600,234465545,4460,4460,4460,4460,0
20230704,174500,234465545,4460,4460,4460,4460,0
20230704,174400,234465545,4460,4460,4460,4460,0
20230704,174300,234465545,4460,4460,4460,4460,0
20230704,174200,234465545,4460,4460,4460,4460,0
20230704,174100,234465545,4460,4460,4460,4460,0
20230704,174000,234465545,4460,4460,4460,4460,0
20230704,173900,234465545,4460,4460,4460,4460,0
20230704,173800,234465545,4460,4460,4460,4460,0
20230704,173700,234465545,4460,4460,4460,4460,0
20230704,173600,234465545,4460,4460,4460,4460,0
20230704,173500,234465545,4460,4460,4460,4460,0
20230704,173400,234465545,4460,4460,4460,4460,0
20230704,173300,234465545,4460,4460,4460,4460,0
20230704,173200,234465545,4460,4460,4460,4460,0
20230704,173100,234465545,4460,4460,4460,4460,109
20230704,173000,234465545,4460,4460,4460,4460,0
20230704,172900,234465545,4460,4460,4460,4460,0
20230704,172800,234465545,4460,4460,4460,4460,0
20230704,172700,234465545,4460,4460,4460,4460,0
20230704,172600,234465545,4460,4460,4460,4460,0
20230704,172500,234465545,4460,4460,4460,4460,0
20230704,172400,234465545,4460,4460,4460,4460,0
20230704,172300,234465545,4460,4460,4460,4460,0
20230704,172200,234465545,4460,4460,4460,4460,0
20230704,172100,234465545,4460,4460,4460,4460,0
20230704,172000,234465545,4460,4460,4460,4460,0
20230704,171900,234465545,4460,4460,4460,4460,0
20230704,171800,234465545,4460,4460,4460,4460,0
20230704,171700,234465545,4460,4460,4460,4460,0
20230704,171600,234465545,4460,4460,4460,4460,0
20230704,171500,234465545,4460,4460,4460,4460,0
20230704,171400,234465545,4460,4460,4460,4460,0
20230704,171300,234465545,4460,4460,4460,4460,0
20230704,171200,234465545,4460,4460,4460,4460,0
20230704,171100,234465545,4460,4460,4460,4460,0
20230704,171000,234465545,4460,4460,4460,4460,0
20230704,170900,234465545,4460,4460,4460,4460,0
20230704,170800,234465545,4460,4460,4460,4460,0
20230704,170700,234465545,4460,4460,4460,4460,0
20230704,170600,234465545,4460,4460,4460,4460,0
20230704,170500,234465545,4460,4460,4460,4460,0
20230704,170400,234465545,4460,4460,4460,4460,0
20230704,170300,234465545,4460,4460,4460,4460,0
20230704,170200,234465545,4460,4460,4460,4460,0
20230704,170100,234465545,4460,4460,4460,4460,109
20230704,170000,234465545,4460,4460,4460,4460,0
20230704,165900,234465545,4460,4460,4460,4460,0
20230704,165800,234465545,4460,4460,4460,4460,0
20230704,165700,234465545,4460,4460,4460,4460,0
20230704,165600,234465545,4460,4460,4460,4460,0
20230704,165500,234465545,4460,4460,4460,4460,0
20230704,165400,234465545,4460,4460,4460,4460,0
20230704,165300,234465545,4460,4460,4460,4460,0
20230704,165200,234465545,4460,4460,4460,4460,0
20230704,165100,234465545,4460,4460,4460,4460,0
20230704,165000,234465545,4460,4460,4460,4460,0
20230704,164900,234465545,4460,4460,4460,4460,0
20230704,164800,234465545,4460,4460,4460,4460,0
20230704,164700,234465545,4460,4460,4460,4460,0
20230704,164600,234465545,4460,4460,4460,4460,0
20230704,164500,234465545,4460,4460,4460,4460,0
20230704,164400,234465545,4460,4460,4460,4460,0
20230704,164300,234465545,4460,4460,4460,4460,0
20230704,164200,234465545,4460,4460,4460,4460,0
20230704,164100,234465545,4460,4460,4460,4460,0
20230704,164000,234465545,4460,4460,4460,4460,0
20230704,163900,234465545,4460,4460,4460,4460,0
20230704,163800,234465545,4460,4460,4460,4460,0
20230704,163700,234465545,4460,4460,4460,4460,0
20230704,163600,234465545,4460,4460,4460,4460,0
20230704,163500,234465545,4460,4460,4460,4460,0
20230704,163400,234465545,4460,4460,4460,4460,0
20230704,163300,234465545,4460,4460,4460,4460,0
20230704,163200,234465545,4460,4460,4460,4460,0
20230704,163100,234465545,4460,4460,4460,4460,109
20230704,163000,234465545,4460,4460,4460,4460,0
20230704,162900,234465545,4460,4460,4460,4460,0
20230704,162800,234465545,4460,4460,4460,4460,0
20230704,162700,234465545,4460,4460,4460,4460,0
20230704,162600,234465545,4460,4460,4460,4460,0
20230704,162500,234465545,4460,4460,4460,4460,0
20230704,162400,234465545,4460,4460,4460,4460,0
20230704,162300,234465545,4460,4460,4460,4460,0
20230704,162200,234465545,4460,4460,4460,4460,0
20230704,162100,234465545,4460,4460,4460,4460,0
20230704,162000,234465545,4460,4460,4460,4460,0
20230704,161900,234465545,4460,4460,4460,4460,0
20230704,161800,234465545,4460,4460,4460,4460,0
20230704,161700,234465545,4460,4460,4460,4460,0
20230704,161600,234465545,4460,4460,4460,4460,0
20230704,161500,234465545,4460,4460,4460,4460,0
20230704,161400,234465545,4460,4460,4460,4460,0
20230704,161300,234465545,4460,4460,4460,4460,0
20230704,161200,234465545,4460,4460,4460,4460,0
20230704,161100,234465545,4460,4460,4460,4460,0
20230704,161000,234465545,4460,4460,4460,4460,0
20230704,160900,234465545,4460,4460,4460,4460,0
20230704,160800,234465545,4460,4460,4460,4460,0
20230704,160700,234465545,4460,4460,4460,4460,0
20230704,160600,234465545,4460,4460,4460,4460,0
20230704,160500,234465545,4460,4460,4460,4460,0
20230704,160400,234465545,4460,4460,4460,4460,0
20230704,160300,234465545,4460,4460,4460,4460,0
20230704,160200,234465545,4460,4460,4460,4460,0
20230704,160100,234465545,4460,4460,4460,4460,109
20230704,160000,234465545,4460,4460,4460,4460,0
20230704,155900,234465545,4460,4460,4460,4460,0
20230704,155800,234465545,4460,4460,4460,4460,0
20230704,155700,234465545,4460,4460,4460,4460,0
20230704,155600,234465545,4460,4460,4460,4460,0
20230704,155500,234465545,4460,4460,4460,4460,0
20230704,155400,234465545,4460,4460,4460,4460,0
20230704,155300,234465545,4460,4460,4460,4460,0
20230704,155200,234465545,4460,4460,4460,4460,0
20230704,155100,234465545,4460,4460,4460,4460,0
20230704,155000,234465545,4460,4460,4460,4460,0
20230704,154900,234465545,4460,4460,4460,4460,0
20230704,154800,234465545,4460,4460,4460,4460,0
20230704,154700,234465545,4460,4460,4460,4460,0
20230704,154600,234465545,4460,4460,4460,4460,0
20230704,154500,234465545,4460,4460,4460,4460,0
20230704,154400,234465545,4460,4460,4460,4460,0
20230704,154300,234465545,4460,4460,4460,4460,0
20230704,154200,234465545,4460,4460,4460,4460,0
20230704,154100,234465545,4460,4460,4460,4460,0
20230704,154000,234465545,4460,4460,4460,4460,0
20230704,153900,234465545,4460,4460,4460,4460,0
20230704,153800,234465545,4460,4460,4460,4460,0
20230704,153700,234465545,4460,4460,4460,4460,0
20230704,153600,234465545,4460,4460,4460,4460,0
20230704,153500,234465545,4460,4460,4460,4460,0
20230704,153400,234465545,4460,4460,4460,4460,0
20230704,153300,234465545,4460,4460,4460,4460,0
20230704,153200,234465545,4460,4460,4460,4460,0
20230704,153100,234465545,4460,4460,4460,4460,109
20230704,153000,234465545,4460,4460,4460,4460,109
20230704,152900,233979405,4445,4445,4445,4445,0
20230704,152800,233979405,4445,4445,4445,4445,0
20230704,152700,233979405,4445,4445,4445,4445,0
20230704,152600,233979405,4445,4445,4445,4445,0
20230704,152500,233979405,4445,4445,4445,4445,0
20230704,152400,233979405,4445,4445,4445,4445,0
20230704,152300,233979405,4445,4445,4445,4445,0
20230704,152200,233979405,4445,4445,4445,4445,0
20230704,152100,233979405,4445,4445,4445,4445,0
20230704,152000,233979405,4445,4445,4445,4445,0
20230704,151900,233979405,4445,4455,4455,4445,542
20230704,151800,231567450,4465,4465,4465,4465,0
20230704,151700,231567450,4465,4465,4465,4465,0
20230704,151600,231567450,4465,4460,4465,4455,222
20230704,151500,230578275,4460,4465,4475,4460,23
20230704,151400,230475655,4465,4470,4470,4465,353
20230704,151300,228898935,4470,4470,4470,4470,1
20230704,151200,228894465,4470,4470,4470,4470,1
20230704,151100,228889995,4470,4475,4475,4470,45
20230704,151000,228688625,4470,4470,4470,4470,2
20230704,150900,228679685,4465,4465,4465,4465,0
20230704,150800,228679685,4465,4465,4465,4465,0
20230704,150700,228679685,4465,4465,4465,4465,0
20230704,150600,228679685,4465,4465,4465,4465,0
20230704,150500,228679685,4465,4465,4465,4465,0
20230704,150400,228679685,4465,4465,4465,4465,0
20230704,150300,228679685,4465,4465,4465,4465,0
20230704,150200,228679685,4465,4465,4465,4465,0
20230704,150100,228679685,4465,4465,4465,4465,0
20230704,150000,228679685,4465,4465,4465,4465,0
20230704,145900,228679685,4465,4465,4465,4465,0
20230704,145800,228679685,4465,4465,4465,4465,0
20230704,145700,228679685,4465,4465,4465,4465,0
20230704,145600,228679685,4465,4465,4465,4465,0
20230704,145500,228679685,4465,4470,4470,4465,254
20230704,145400,227544765,4465,4465,4465,4465,8
20230704,145300,227509045,4465,4465,4465,4465,0
20230704,145200,227509045,4465,4465,4465,4465,3
20230704,145100,227495650,4460,4460,4460,4460,0
20230704,145000,227495650,4460,4460,4460,4460,0
20230704,144900,227495650,4460,4460,4460,4460,0
20230704,144800,227495650,4460,4460,4460,4460,1
20230704,144700,227491190,4460,4460,4460,4460,500
20230704,144600,225261190,4460,4460,4460,4460,0
20230704,144500,225261190,4460,4460,4460,4460,0
20230704,144400,225261190,4460,4460,4460,4460,0
20230704,144300,225261190,4460,4460,4460,4460,0
20230704,144200,225261190,4460,4460,4460,4460,0
20230704,144100,225261190,4460,4460,4460,4460,0
20230704,144000,225261190,4460,4465,4465,4460,51
20230704,143900,225033725,4455,4455,4455,4455,0
20230704,143800,225033725,4455,4455,4455,4455,0
20230704,143700,225033725,4455,4455,4455,4455,0
20230704,143600,225033725,4455,4455,4455,4455,0
20230704,143500,225033725,4455,4460,4460,4455,134
20230704,143400,224436505,4460,4460,4460,4460,0
20230704,143300,224436505,4460,4460,4460,4460,454
20230704,143200,222411665,4465,4465,4465,4465,34
20230704,143100,222259855,4465,4465,4465,4465,0
20230704,143000,222259855,4465,4465,4465,4465,0
20230704,142900,222259855,4465,4465,4465,4465,5
20230704,142800,222237530,4465,4465,4465,4465,8
20230704,142700,222201810,4470,4470,4470,4470,101
20230704,142600,221750340,4470,4470,4470,4470,0
20230704,142500,221750340,4470,4470,4470,4470,1100
20230704,142400,216833340,4470,4470,4470,4470,9
20230704,142300,216793110,4475,4475,4475,4475,0
20230704,142200,216793110,4475,4475,4475,4475,0
20230704,142100,216793110,4475,4485,4485,4475,50
20230704,142000,216569190,4475,4485,4485,4475,215
20230704,141900,215606665,4500,4500,4500,4500,0
20230704,141800,215606665,4500,4500,4500,4500,0
20230704,141700,215606665,4500,4500,4500,4500,0
20230704,141600,215606665,4500,4500,4500,4500,0
20230704,141500,215606665,4500,4500,4500,4500,0
20230704,141400,215606665,4500,4500,4500,4500,0
20230704,141300,215606665,4500,4500,4500,4500,0
20230704,141200,215606665,4500,4500,4500,4500,111
20230704,141100,215107165,4500,4500,4500,4500,0
20230704,141000,215107165,4500,4500,4500,4500,0
20230704,140900,215107165,4500,4500,4500,4500,0
20230704,140800,215107165,4500,4500,4500,4500,0
20230704,140700,215107165,4500,4500,4500,4500,200
20230704,140600,214207165,4500,4500,4500,4500,15
20230704,140500,214139665,4500,4500,4500,4500,72
20230704,140400,213815665,4500,4500,4500,4500,0
20230704,140300,213815665,4500,4500,4500,4500,0
20230704,140200,213815665,4500,4500,4500,4500,1
20230704,140100,213811165,4500,4500,4500,4500,0
20230704,140000,213811165,4500,4500,4500,4500,0
20230704,135900,213811165,4500,4500,4500,4500,0
20230704,135800,213811165,4500,4500,4500,4500,0
20230704,135700,213811165,4500,4500,4500,4500,0
20230704,135600,213811165,4500,4505,4505,4500,93
20230704,135500,213392645,4505,4505,4505,4505,10
20230704,135400,213347595,4510,4510,4510,4510,0
20230704,135300,213347595,4510,4510,4510,4510,0
20230704,135200,213347595,4510,4515,4515,4510,10
20230704,135100,213302490,4515,4500,4515,4500,277
20230704,135000,212052845,4505,4505,4505,4505,0
20230704,134900,212052845,4505,4505,4505,4505,0
20230704,134800,212052845,4505,4505,4505,4505,139
20230704,134700,211426650,4510,4510,4510,4510,0
20230704,134600,211426650,4510,4510,4510,4510,0
20230704,134500,211426650,4510,4510,4510,4510,0
20230704,134400,211426650,4510,4510,4510,4510,0
20230704,134300,211426650,4510,4510,4510,4510,0
20230704,134200,211426650,4510,4510,4510,4510,0
20230704,134100,211426650,4510,4510,4510,4510,0
20230704,134000,211426650,4510,4510,4510,4510,0
20230704,133900,211426650,4510,4510,4510,4510,0
20230704,133800,211426650,4510,4510,4510,4510,0
20230704,133700,211426650,4510,4510,4510,4510,0
20230704,133600,211426650,4510,4510,4510,4510,0
20230704,133500,211426650,4510,4510,4510,4510,0
20230704,133400,211426650,4510,4510,4510,4510,1
20230704,133300,211422140,4505,4495,4505,4495,1500
20230704,133200,204665770,4505,4505,4505,4505,0
20230704,133100,204665770,4505,4505,4505,4505,0
20230704,133000,204665770,4505,4505,4505,4505,0
20230704,132900,204665770,4505,4505,4505,4505,0
20230704,132800,204665770,4505,4505,4505,4505,0
20230704,132700,204665770,4505,4505,4505,4505,0
20230704,132600,204665770,4505,4505,4505,4505,0
20230704,132500,204665770,4505,4505,4505,4505,0
20230704,132400,204665770,4505,4505,4505,4505,0
20230704,132300,204665770,4505,4505,4505,4505,0
20230704,132200,204665770,4505,4505,4505,4505,0
20230704,132100,204665770,4505,4505,4505,4505,0
20230704,132000,204665770,4505,4490,4505,4490,222
20230704,131900,203667970,4500,4500,4500,4500,0
20230704,131800,203667970,4500,4500,4500,4500,0
20230704,131700,203667970,4500,4500,4500,4500,0
20230704,131600,203667970,4500,4500,4500,4500,0
20230704,131500,203667970,4500,4500,4500,4500,0
20230704,131400,203667970,4500,4500,4500,4500,0
20230704,131300,203667970,4500,4500,4500,4500,0
20230704,131200,203667970,4500,4500,4500,4500,0
20230704,131100,203667970,4500,4500,4500,4500,0
20230704,131000,203667970,4500,4500,4500,4500,0
20230704,130900,203667970,4500,4500,4500,4500,0
20230704,130800,203667970,4500,4500,4500,4500,0
20230704,130700,203667970,4500,4500,4500,4500,0
20230704,130600,203667970,4500,4500,4500,4500,0
20230704,130500,203667970,4500,4500,4500,4500,0
20230704,130400,203667970,4500,4500,4500,4500,0
20230704,130300,203667970,4500,4500,4500,4500,0
20230704,130200,203667970,4500,4500,4500,4500,1
20230704,130100,203663470,4500,4500,4500,4500,13
20230704,130000,203604970,4505,4505,4505,4505,0
20230704,125900,203604970,4505,4505,4505,4505,0
20230704,125800,203604970,4505,4505,4505,4505,0
20230704,125700,203604970,4505,4545,4560,4445,10538
20230704,125600,156044095,4550,4505,4550,4505,1500
20230704,125500,149253270,4505,4505,4505,4505,0
20230704,125400,149253270,4505,4505,4505,4505,0
20230704,125300,149253270,4505,4505,4505,4505,1
20230704,125200,149248765,4505,4505,4505,4505,0
20230704,125100,149248765,4505,4505,4505,4505,0
20230704,125000,149248765,4505,4505,4505,4505,1
20230704,124900,149244260,4500,4500,4500,4500,0
20230704,124800,149244260,4500,4500,4500,4500,0
20230704,124700,149244260,4500,4500,4500,4500,0
20230704,124600,149244260,4500,4500,4500,4500,0
20230704,124500,149244260,4500,4500,4500,4500,0
20230704,124400,149244260,4500,4500,4500,4500,222
20230704,124300,148245260,4505,4505,4505,4505,0
20230704,124200,148245260,4505,4505,4505,4505,0
20230704,124100,148245260,4505,4505,4505,4505,0
20230704,124000,148245260,4505,4505,4505,4505,0
20230704,123900,148245260,4505,4505,4505,4505,0
20230704,123800,148245260,4505,4505,4505,4505,0
20230704,123700,148245260,4505,4505,4505,4505,0
20230704,123600,148245260,4505,4505,4505,4505,0
20230704,123500,148245260,4505,4505,4505,4505,0
20230704,123400,148245260,4505,4505,4505,4505,0
20230704,123300,148245260,4505,4505,4505,4505,5
20230704,123200,148222735,4495,4495,4495,4495,0
20230704,123100,148222735,4495,4495,4495,4495,0
20230704,123000,148222735,4495,4495,4495,4495,0
20230704,122900,148222735,4495,4495,4495,4495,0
20230704,122800,148222735,4495,4495,4495,4495,0
20230704,122700,148222735,4495,4495,4495,4495,0
20230704,122600,148222735,4495,4495,4495,4495,0
20230704,122500,148222735,4495,4495,4495,4495,4
20230704,122400,148204755,4505,4505,4505,4505,0
20230704,122300,148204755,4505,4505,4505,4505,0
20230704,122200,148204755,4505,4505,4505,4505,0
20230704,122100,148204755,4505,4505,4505,4505,0
20230704,122000,148204755,4505,4500,4505,4500,37
20230704,121900,148038250,4500,4500,4500,4500,0
20230704,121800,148038250,4500,4500,4500,4500,0
20230704,121700,148038250,4500,4500,4500,4500,0
20230704,121600,148038250,4500,4500,4500,4500,0
20230704,121500,148038250,4500,4500,4500,4500,0
20230704,121400,148038250,4500,4500,4500,4500,0
20230704,121300,148038250,4500,4500,4500,4500,0
20230704,121200,148038250,4500,4500,4500,4500,0
20230704,121100,148038250,4500,4500,4500,4500,0
20230704,121000,148038250,4500,4500,4500,4500,0
20230704,120900,148038250,4500,4500,4500,4500,0
20230704,120800,148038250,4500,4500,4500,4500,1
20230704,120700,148033750,4500,4500,4500,4500,12
20230704,120600,147979750,4500,4500,4500,4500,0
20230704,120500,147979750,4500,4500,4500,4500,0
20230704,120400,147979750,4500,4500,4500,4500,0
20230704,120300,147979750,4500,4500,4500,4500,10
20230704,120200,147934750,4500,4500,4500,4500,0
20230704,120100,147934750,4500,4500,4500,4500,0
20230704,120000,147934750,4500,4500,4500,4500,0
20230704,115900,147934750,4500,4500,4500,4500,0
20230704,115800,147934750,4500,4500,4500,4500,0
20230704,115700,147934750,4500,4500,4500,4500,0
20230704,115600,147934750,4500,4500,4500,4500,0
20230704,115500,147934750,4500,4500,4500,4500,0
20230704,115400,147934750,4500,4480,4500,4480,4
20230704,115300,147916810,4480,4480,4480,4480,0
20230704,115200,147916810,4480,4480,4480,4480,0
20230704,115100,147916810,4480,4480,4480,4480,0
20230704,115000,147916810,4480,4480,4480,4480,0
20230704,114900,147916810,4480,4480,4480,4480,0
20230704,114800,147916810,4480,4480,4480,4480,0
20230704,114700,147916810,4480,4480,4480,4480,10
20230704,114600,147872010,4480,4480,4480,4480,0
20230704,114500,147872010,4480,4480,4480,4480,0
20230704,114400,147872010,4480,4480,4480,4480,0
20230704,114300,147872010,4480,4480,4480,4480,0
20230704,114200,147872010,4480,4480,4480,4480,0
20230704,114100,147872010,4480,4480,4480,4480,0
20230704,114000,147872010,4480,4480,4480,4480,0
20230704,113900,147872010,4480,4480,4480,4480,0
20230704,113800,147872010,4480,4480,4480,4480,55
20230704,113700,147625610,4475,4475,4475,4475,0
20230704,113600,147625610,4475,4475,4475,4475,0
20230704,113500,147625610,4475,4475,4475,4475,0
20230704,113400,147625610,4475,4475,4475,4475,0
20230704,113300,147625610,4475,4475,4475,4475,0
20230704,113200,147625610,4475,4475,4475,4475,0
20230704,113100,147625610,4475,4475,4475,4475,1
20230704,113000,147621135,4480,4480,4480,4480,0
20230704,112900,147621135,4480,4480,4480,4480,0
20230704,112800,147621135,4480,4480,4480,4480,3
20230704,112700,147607695,4480,4480,4480,4480,200
20230704,112600,146711695,4480,4480,4480,4480,0
20230704,112500,146711695,4480,4480,4480,4480,0
20230704,112400,146711695,4480,4480,4480,4480,1
20230704,112300,146707215,4480,4480,4480,4480,741
20230704,112200,143387535,4480,4480,4480,4480,0
20230704,112100,143387535,4480,4480,4480,4480,0
20230704,112000,143387535,4480,4480,4480,4480,0
20230704,111900,143387535,4480,4480,4480,4480,0
20230704,111800,143387535,4480,4480,4480,4480,0
20230704,111700,143387535,4480,4480,4480,4480,0
20230704,111600,143387535,4480,4480,4480,4480,0
20230704,111500,143387535,4480,4480,4480,4480,0
20230704,111400,143387535,4480,4480,4480,4480,0
20230704,111300,143387535,4480,4480,4480,4480,0
20230704,111200,143387535,4480,4480,4480,4480,0
20230704,111100,143387535,4480,4480,4480,4480,0
20230704,111000,143387535,4480,4480,4480,4480,0
20230704,110900,143387535,4480,4480,4480,4480,0
20230704,110800,143387535,4480,4480,4480,4480,0
20230704,110700,143387535,4480,4480,4480,4480,0
20230704,110600,143387535,4480,4480,4480,4480,300
20230704,110500,142043535,4480,4480,4480,4480,0
20230704,110400,142043535,4480,4480,4480,4480,1
20230704,110300,142039055,4500,4500,4500,4500,0
20230704,110200,142039055,4500,4500,4500,4500,0
20230704,110100,142039055,4500,4500,4500,4500,0
20230704,110000,142039055,4500,4500,4500,4500,500
20230704,105900,139789055,4500,4500,4500,4500,0
20230704,105800,139789055,4500,4500,4500,4500,0
20230704,105700,139789055,4500,4500,4500,4500,0
20230704,105600,139789055,4500,4500,4500,4500,0
20230704,105500,139789055,4500,4500,4500,4500,0
20230704,105400,139789055,4500,4500,4500,4500,0
20230704,105300,139789055,4500,4500,4500,4500,0
20230704,105200,139789055,4500,4500,4500,4500,0
20230704,105100,139789055,4500,4500,4500,4500,0
20230704,105000,139789055,4500,4500,4500,4500,0
20230704,104900,139789055,4500,4500,4500,4500,0
20230704,104800,139789055,4500,4500,4500,4500,0
20230704,104700,139789055,4500,4500,4500,4500,0
20230704,104600,139789055,4500,4500,4500,4500,31
20230704,104500,139649555,4495,4495,4495,4495,0
20230704,104400,139649555,4495,4495,4495,4495,0
20230704,104300,139649555,4495,4495,4495,4495,10
20230704,104200,139604605,4500,4500,4500,4500,0
20230704,104100,139604605,4500,4500,4500,4500,0
20230704,104000,139604605,4500,4500,4500,4500,0
20230704,103900,139604605,4500,4500,4500,4500,1
20230704,103800,139600105,4500,4500,4500,4500,0
20230704,103700,139600105,4500,4500,4500,4500,0
20230704,103600,139600105,4500,4500,4500,4500,0
20230704,103500,139600105,4500,4500,4500,4500,0
20230704,103400,139600105,4500,4500,4500,4500,0
20230704,103300,139600105,4500,4500,4500,4500,0
20230704,103200,139600105,4500,4500,4500,4500,0
20230704,103100,139600105,4500,4500,4500,4500,1
20230704,103000,139595605,4500,4500,4500,4500,3860
20230704,102900,122225605,4500,4500,4500,4500,0
20230704,102800,122225605,4500,4500,4500,4500,0
20230704,102700,122225605,4500,4500,4500,4500,0
20230704,102600,122225605,4500,4500,4500,4500,0
20230704,102500,122225605,4500,4500,4500,4500,0
20230704,102400,122225605,4500,4500,4500,4500,0
20230704,102300,122225605,4500,4500,4500,4500,0
20230704,102200,122225605,4500,4500,4500,4500,0
20230704,102100,122225605,4500,4500,4500,4500,0
20230704,102000,122225605,4500,4500,4500,4500,0
20230704,101900,122225605,4500,4500,4500,4500,0
20230704,101800,122225605,4500,4500,4500,4500,0
20230704,101700,122225605,4500,4500,4500,4500,0
20230704,101600,122225605,4500,4500,4500,4500,0
20230704,101500,122225605,4500,4500,4500,4500,0
20230704,101400,122225605,4500,4500,4500,4500,0
20230704,101300,122225605,4500,4500,4500,4500,21
20230704,101200,122131105,4500,4500,4500,4500,0
20230704,101100,122131105,4500,4500,4500,4500,0
20230704,101000,122131105,4500,4500,4500,4500,0
20230704,100900,122131105,4500,4500,4500,4500,0
20230704,100800,122131105,4500,4480,4500,4470,601
20230704,100700,119443930,4485,4495,4495,4485,10334
20230704,100600,73027490,4500,4500,4500,4500,70
20230704,100500,72712490,4495,4495,4495,4495,0
20230704,100400,72712490,4495,4495,4495,4495,0
20230704,100300,72712490,4495,4495,4495,4495,0
20230704,100200,72712490,4495,4495,4495,4495,310
20230704,100100,71319040,4495,4495,4495,4495,0
20230704,100000,71319040,4495,4495,4495,4495,299
20230704,095900,69975035,4495,4495,4495,4495,0
20230704,095800,69975035,4495,4495,4495,4495,0
20230704,095700,69975035,4495,4500,4500,4495,201
20230704,095600,69070540,4500,4500,4500,4500,551
20230704,095500,66591040,4500,4500,4500,4500,0
20230704,095400,66591040,4500,4500,4500,4500,6
20230704,095300,66564040,4500,4500,4500,4500,10
20230704,095200,66519040,4510,4510,4510,4510,2
20230704,095100,66510020,4510,4510,4510,4510,0
20230704,095000,66510020,4510,4510,4510,4510,0
20230704,094900,66510020,4510,4510,4510,4510,30
20230704,094800,66374720,4500,4500,4500,4500,0
20230704,094700,66374720,4500,4505,4505,4500,4558
20230704,094600,45860295,4510,4510,4510,4510,2
20230704,094500,45851275,4515,4515,4515,4515,31
20230704,094400,45711310,4520,4520,4520,4520,0
20230704,094300,45711310,4520,4520,4520,4520,226
20230704,094200,44689790,4520,4520,4520,4520,0
20230704,094100,44689790,4520,4520,4520,4520,0
20230704,094000,44689790,4520,4520,4520,4520,0
20230704,093900,44689790,4520,4520,4520,4520,0
20230704,093800,44689790,4520,4525,4525,4520,30
20230704,093700,44554185,4540,4540,4540,4540,2
20230704,093600,44545105,4525,4525,4525,4525,1
20230704,093500,44540580,4540,4540,4540,4540,0
20230704,093400,44540580,4540,4540,4540,4540,0
20230704,093300,44540580,4540,4540,4540,4540,5
20230704,093200,44517880,4540,4540,4540,4540,2
20230704,093100,44508800,4535,4540,4540,4535,3
20230704,093000,44495190,4545,4545,4545,4545,0
20230704,092900,44495190,4545,4545,4545,4545,0
20230704,092800,44495190,4545,4545,4545,4545,0
20230704,092700,44495190,4545,4545,4545,4545,1
20230704,092600,44490645,4545,4545,4545,4545,2
20230704,092500,44481555,4545,4545,4545,4545,0
20230704,092400,44481555,4545,4545,4545,4545,0
20230704,092300,44481555,4545,4545,4545,4545,55
20230704,092200,44231580,4555,4555,4555,4555,1
20230704,092100,44227025,4565,4565,4565,4565,0
20230704,092000,44227025,4565,4565,4565,4565,0
20230704,091900,44227025,4565,4580,4615,4565,101
20230704,091800,43761410,4580,4570,4590,4570,703
20230704,091700,40536485,4580,4580,4580,4580,0
20230704,091600,40536485,4580,4525,4580,4525,2558
20230704,091500,28893595,4530,4530,4530,4530,0
20230704,091400,28893595,4530,4530,4530,4530,1
20230704,091300,28889065,4530,4530,4530,4530,3
20230704,091200,28875475,4530,4530,4530,4530,2
20230704,091100,28866415,4530,4530,4530,4530,20
20230704,091000,28775815,4530,4530,4530,4530,0
20230704,090900,28775815,4530,4530,4530,4530,10
20230704,090800,28730515,4485,4530,4530,4485,591
20230704,090700,26072745,4525,4525,4525,4525,1
20230704,090600,26068220,4530,4530,4530,4530,100
20230704,090500,25615220,4535,4535,4535,4535,22
20230704,090400,25515450,4535,4535,4535,4535,0
20230704,090300,25515450,4535,4535,4535,4535,105
20230704,090200,25039275,4535,4565,4565,4535,74
20230704,090100,24702755,4565,4520,4625,4490,5104
20230704,090000,1504670,4505,4505,4505,4505,334