KissMeData/142280/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,200900,142919725,4460,4460,4460,4460,20
20230705,200800,142919725,4460,4460,4460,4460,0
20230705,200700,142919725,4460,4460,4460,4460,0
20230705,200600,142919725,4460,4460,4460,4460,0
20230705,200500,142919725,4460,4460,4460,4460,0
20230705,200400,142919725,4460,4460,4460,4460,0
20230705,200300,142919725,4460,4460,4460,4460,0
20230705,200200,142919725,4460,4460,4460,4460,0
20230705,200100,142919725,4460,4460,4460,4460,0
20230705,200000,142919725,4460,4460,4460,4460,0
20230705,195900,142919725,4460,4460,4460,4460,0
20230705,195800,142919725,4460,4460,4460,4460,0
20230705,195700,142919725,4460,4460,4460,4460,0
20230705,195600,142919725,4460,4460,4460,4460,0
20230705,195500,142919725,4460,4460,4460,4460,0
20230705,195400,142919725,4460,4460,4460,4460,0
20230705,195300,142919725,4460,4460,4460,4460,0
20230705,195200,142919725,4460,4460,4460,4460,0
20230705,195100,142919725,4460,4460,4460,4460,0
20230705,195000,142919725,4460,4460,4460,4460,0
20230705,194900,142919725,4460,4460,4460,4460,0
20230705,194800,142919725,4460,4460,4460,4460,0
20230705,194700,142919725,4460,4460,4460,4460,0
20230705,194600,142919725,4460,4460,4460,4460,0
20230705,194500,142919725,4460,4460,4460,4460,0
20230705,194400,142919725,4460,4460,4460,4460,0
20230705,194300,142919725,4460,4460,4460,4460,0
20230705,194200,142919725,4460,4460,4460,4460,0
20230705,194100,142919725,4460,4460,4460,4460,0
20230705,194000,142919725,4460,4460,4460,4460,0
20230705,193900,142919725,4460,4460,4460,4460,20
20230705,193800,142919725,4460,4460,4460,4460,0
20230705,193700,142919725,4460,4460,4460,4460,0
20230705,193600,142919725,4460,4460,4460,4460,0
20230705,193500,142919725,4460,4460,4460,4460,0
20230705,193400,142919725,4460,4460,4460,4460,0
20230705,193300,142919725,4460,4460,4460,4460,0
20230705,193200,142919725,4460,4460,4460,4460,0
20230705,193100,142919725,4460,4460,4460,4460,0
20230705,193000,142919725,4460,4460,4460,4460,0
20230705,192900,142919725,4460,4460,4460,4460,0
20230705,192800,142919725,4460,4460,4460,4460,0
20230705,192700,142919725,4460,4460,4460,4460,0
20230705,192600,142919725,4460,4460,4460,4460,0
20230705,192500,142919725,4460,4460,4460,4460,0
20230705,192400,142919725,4460,4460,4460,4460,0
20230705,192300,142919725,4460,4460,4460,4460,0
20230705,192200,142919725,4460,4460,4460,4460,0
20230705,192100,142919725,4460,4460,4460,4460,0
20230705,192000,142919725,4460,4460,4460,4460,0
20230705,191900,142919725,4460,4460,4460,4460,0
20230705,191800,142919725,4460,4460,4460,4460,0
20230705,191700,142919725,4460,4460,4460,4460,0
20230705,191600,142919725,4460,4460,4460,4460,0
20230705,191500,142919725,4460,4460,4460,4460,0
20230705,191400,142919725,4460,4460,4460,4460,0
20230705,191300,142919725,4460,4460,4460,4460,0
20230705,191200,142919725,4460,4460,4460,4460,0
20230705,191100,142919725,4460,4460,4460,4460,0
20230705,191000,142919725,4460,4460,4460,4460,0
20230705,190900,142919725,4460,4460,4460,4460,20
20230705,190800,142919725,4460,4460,4460,4460,0
20230705,190700,142919725,4460,4460,4460,4460,0
20230705,190600,142919725,4460,4460,4460,4460,0
20230705,190500,142919725,4460,4460,4460,4460,0
20230705,190400,142919725,4460,4460,4460,4460,0
20230705,190300,142919725,4460,4460,4460,4460,0
20230705,190200,142919725,4460,4460,4460,4460,0
20230705,190100,142919725,4460,4460,4460,4460,0
20230705,190000,142919725,4460,4460,4460,4460,0
20230705,185900,142919725,4460,4460,4460,4460,0
20230705,185800,142919725,4460,4460,4460,4460,0
20230705,185700,142919725,4460,4460,4460,4460,0
20230705,185600,142919725,4460,4460,4460,4460,0
20230705,185500,142919725,4460,4460,4460,4460,0
20230705,185400,142919725,4460,4460,4460,4460,0
20230705,185300,142919725,4460,4460,4460,4460,0
20230705,185200,142919725,4460,4460,4460,4460,0
20230705,185100,142919725,4460,4460,4460,4460,0
20230705,185000,142919725,4460,4460,4460,4460,0
20230705,184900,142919725,4460,4460,4460,4460,0
20230705,184800,142919725,4460,4460,4460,4460,0
20230705,184700,142919725,4460,4460,4460,4460,0
20230705,184600,142919725,4460,4460,4460,4460,0
20230705,184500,142919725,4460,4460,4460,4460,0
20230705,184400,142919725,4460,4460,4460,4460,0
20230705,184300,142919725,4460,4460,4460,4460,0
20230705,184200,142919725,4460,4460,4460,4460,0
20230705,184100,142919725,4460,4460,4460,4460,0
20230705,184000,142919725,4460,4460,4460,4460,0
20230705,183900,142919725,4460,4460,4460,4460,20
20230705,183800,142919725,4460,4460,4460,4460,0
20230705,183700,142919725,4460,4460,4460,4460,0
20230705,183600,142919725,4460,4460,4460,4460,0
20230705,183500,142919725,4460,4460,4460,4460,0
20230705,183400,142919725,4460,4460,4460,4460,0
20230705,183300,142919725,4460,4460,4460,4460,0
20230705,183200,142919725,4460,4460,4460,4460,0
20230705,183100,142919725,4460,4460,4460,4460,0
20230705,183000,142919725,4460,4460,4460,4460,0
20230705,182900,142919725,4460,4460,4460,4460,0
20230705,182800,142919725,4460,4460,4460,4460,0
20230705,182700,142919725,4460,4460,4460,4460,0
20230705,182600,142919725,4460,4460,4460,4460,0
20230705,182500,142919725,4460,4460,4460,4460,0
20230705,182400,142919725,4460,4460,4460,4460,0
20230705,182300,142919725,4460,4460,4460,4460,0
20230705,182200,142919725,4460,4460,4460,4460,0
20230705,182100,142919725,4460,4460,4460,4460,0
20230705,182000,142919725,4460,4460,4460,4460,0
20230705,181900,142919725,4460,4460,4460,4460,0
20230705,181800,142919725,4460,4460,4460,4460,0
20230705,181700,142919725,4460,4460,4460,4460,0
20230705,181600,142919725,4460,4460,4460,4460,0
20230705,181500,142919725,4460,4460,4460,4460,0
20230705,181400,142919725,4460,4460,4460,4460,0
20230705,181300,142919725,4460,4460,4460,4460,0
20230705,181200,142919725,4460,4460,4460,4460,0
20230705,181100,142919725,4460,4460,4460,4460,0
20230705,181000,142919725,4460,4460,4460,4460,0
20230705,180900,142919725,4460,4460,4460,4460,20
20230705,180800,142919725,4460,4460,4460,4460,0
20230705,180700,142919725,4460,4460,4460,4460,0
20230705,180600,142919725,4460,4460,4460,4460,0
20230705,180500,142919725,4460,4460,4460,4460,0
20230705,180400,142919725,4460,4460,4460,4460,0
20230705,180300,142919725,4460,4460,4460,4460,0
20230705,180200,142919725,4460,4460,4460,4460,0
20230705,180100,142919725,4460,4460,4460,4460,0
20230705,180000,142919725,4460,4460,4460,4460,0
20230705,175900,142919725,4460,4460,4460,4460,0
20230705,175800,142919725,4460,4460,4460,4460,0
20230705,175700,142919725,4460,4460,4460,4460,0
20230705,175600,142919725,4460,4460,4460,4460,0
20230705,175500,142919725,4460,4460,4460,4460,0
20230705,175400,142919725,4460,4460,4460,4460,0
20230705,175300,142919725,4460,4460,4460,4460,0
20230705,175200,142919725,4460,4460,4460,4460,0
20230705,175100,142919725,4460,4460,4460,4460,0
20230705,175000,142919725,4460,4460,4460,4460,0
20230705,174900,142919725,4460,4460,4460,4460,0
20230705,174800,142919725,4460,4460,4460,4460,0
20230705,174700,142919725,4460,4460,4460,4460,0
20230705,174600,142919725,4460,4460,4460,4460,0
20230705,174500,142919725,4460,4460,4460,4460,0
20230705,174400,142919725,4460,4460,4460,4460,0
20230705,174300,142919725,4460,4460,4460,4460,0
20230705,174200,142919725,4460,4460,4460,4460,0
20230705,174100,142919725,4460,4460,4460,4460,0
20230705,174000,142919725,4460,4460,4460,4460,0
20230705,173900,142919725,4460,4460,4460,4460,20
20230705,173800,142919725,4460,4460,4460,4460,0
20230705,173700,142919725,4460,4460,4460,4460,0
20230705,173600,142919725,4460,4460,4460,4460,0
20230705,173500,142919725,4460,4460,4460,4460,0
20230705,173400,142919725,4460,4460,4460,4460,0
20230705,173300,142919725,4460,4460,4460,4460,0
20230705,173200,142919725,4460,4460,4460,4460,0
20230705,173100,142919725,4460,4460,4460,4460,0
20230705,173000,142919725,4460,4460,4460,4460,0
20230705,172900,142919725,4460,4460,4460,4460,0
20230705,172800,142919725,4460,4460,4460,4460,0
20230705,172700,142919725,4460,4460,4460,4460,0
20230705,172600,142919725,4460,4460,4460,4460,0
20230705,172500,142919725,4460,4460,4460,4460,0
20230705,172400,142919725,4460,4460,4460,4460,0
20230705,172300,142919725,4460,4460,4460,4460,0
20230705,172200,142919725,4460,4460,4460,4460,0
20230705,172100,142919725,4460,4460,4460,4460,0
20230705,172000,142919725,4460,4460,4460,4460,0
20230705,171900,142919725,4460,4460,4460,4460,0
20230705,171800,142919725,4460,4460,4460,4460,0
20230705,171700,142919725,4460,4460,4460,4460,0
20230705,171600,142919725,4460,4460,4460,4460,0
20230705,171500,142919725,4460,4460,4460,4460,0
20230705,171400,142919725,4460,4460,4460,4460,0
20230705,171300,142919725,4460,4460,4460,4460,0
20230705,171200,142919725,4460,4460,4460,4460,0
20230705,171100,142919725,4460,4460,4460,4460,0
20230705,171000,142919725,4460,4460,4460,4460,0
20230705,170900,142919725,4460,4460,4460,4460,20
20230705,170800,142919725,4460,4460,4460,4460,0
20230705,170700,142919725,4460,4460,4460,4460,0
20230705,170600,142919725,4460,4460,4460,4460,0
20230705,170500,142919725,4460,4460,4460,4460,0
20230705,170400,142919725,4460,4460,4460,4460,0
20230705,170300,142919725,4460,4460,4460,4460,0
20230705,170200,142919725,4460,4460,4460,4460,0
20230705,170100,142919725,4460,4460,4460,4460,0
20230705,170000,142919725,4460,4460,4460,4460,0
20230705,165900,142919725,4460,4460,4460,4460,0
20230705,165800,142919725,4460,4460,4460,4460,0
20230705,165700,142919725,4460,4460,4460,4460,0
20230705,165600,142919725,4460,4460,4460,4460,0
20230705,165500,142919725,4460,4460,4460,4460,0
20230705,165400,142919725,4460,4460,4460,4460,0
20230705,165300,142919725,4460,4460,4460,4460,0
20230705,165200,142919725,4460,4460,4460,4460,0
20230705,165100,142919725,4460,4460,4460,4460,0
20230705,165000,142919725,4460,4460,4460,4460,0
20230705,164900,142919725,4460,4460,4460,4460,0
20230705,164800,142919725,4460,4460,4460,4460,0
20230705,164700,142919725,4460,4460,4460,4460,0
20230705,164600,142919725,4460,4460,4460,4460,0
20230705,164500,142919725,4460,4460,4460,4460,0
20230705,164400,142919725,4460,4460,4460,4460,0
20230705,164300,142919725,4460,4460,4460,4460,0
20230705,164200,142919725,4460,4460,4460,4460,0
20230705,164100,142919725,4460,4460,4460,4460,0
20230705,164000,142919725,4460,4460,4460,4460,0
20230705,163900,142919725,4460,4460,4460,4460,20
20230705,163800,142919725,4460,4460,4460,4460,0
20230705,163700,142919725,4460,4460,4460,4460,0
20230705,163600,142919725,4460,4460,4460,4460,0
20230705,163500,142919725,4460,4460,4460,4460,0
20230705,163400,142919725,4460,4460,4460,4460,0
20230705,163300,142919725,4460,4460,4460,4460,0
20230705,163200,142919725,4460,4460,4460,4460,0
20230705,163100,142919725,4460,4460,4460,4460,0
20230705,163000,142919725,4460,4460,4460,4460,0
20230705,162900,142919725,4460,4460,4460,4460,0
20230705,162800,142919725,4460,4460,4460,4460,0
20230705,162700,142919725,4460,4460,4460,4460,0
20230705,162600,142919725,4460,4460,4460,4460,0
20230705,162500,142919725,4460,4460,4460,4460,0
20230705,162400,142919725,4460,4460,4460,4460,0
20230705,162300,142919725,4460,4460,4460,4460,0
20230705,162200,142919725,4460,4460,4460,4460,0
20230705,162100,142919725,4460,4460,4460,4460,0
20230705,162000,142919725,4460,4460,4460,4460,0
20230705,161900,142919725,4460,4460,4460,4460,0
20230705,161800,142919725,4460,4460,4460,4460,0
20230705,161700,142919725,4460,4460,4460,4460,0
20230705,161600,142919725,4460,4460,4460,4460,0
20230705,161500,142919725,4460,4460,4460,4460,0
20230705,161400,142919725,4460,4460,4460,4460,0
20230705,161300,142919725,4460,4460,4460,4460,0
20230705,161200,142919725,4460,4460,4460,4460,0
20230705,161100,142919725,4460,4460,4460,4460,0
20230705,161000,142919725,4460,4460,4460,4460,0
20230705,160900,142919725,4460,4460,4460,4460,20
20230705,160800,142919725,4460,4460,4460,4460,0
20230705,160700,142919725,4460,4460,4460,4460,0
20230705,160600,142919725,4460,4460,4460,4460,0
20230705,160500,142919725,4460,4460,4460,4460,0
20230705,160400,142919725,4460,4460,4460,4460,0
20230705,160300,142919725,4460,4460,4460,4460,0
20230705,160200,142919725,4460,4460,4460,4460,0
20230705,160100,142919725,4460,4460,4460,4460,0
20230705,160000,142919725,4460,4460,4460,4460,0
20230705,155900,142919725,4460,4460,4460,4460,0
20230705,155800,142919725,4460,4460,4460,4460,0
20230705,155700,142919725,4460,4460,4460,4460,0
20230705,155600,142919725,4460,4460,4460,4460,0
20230705,155500,142919725,4460,4460,4460,4460,0
20230705,155400,142919725,4460,4460,4460,4460,0
20230705,155300,142919725,4460,4460,4460,4460,0
20230705,155200,142919725,4460,4460,4460,4460,0
20230705,155100,142919725,4460,4460,4460,4460,0
20230705,155000,142919725,4460,4460,4460,4460,0
20230705,154900,142919725,4460,4460,4460,4460,0
20230705,154800,142919725,4460,4460,4460,4460,0
20230705,154700,142919725,4460,4460,4460,4460,0
20230705,154600,142919725,4460,4460,4460,4460,0
20230705,154500,142919725,4460,4460,4460,4460,0
20230705,154400,142919725,4460,4460,4460,4460,0
20230705,154300,142919725,4460,4460,4460,4460,0
20230705,154200,142919725,4460,4460,4460,4460,0
20230705,154100,142919725,4460,4460,4460,4460,0
20230705,154000,142919725,4460,4460,4460,4460,0
20230705,153900,142919725,4460,4460,4460,4460,20
20230705,153800,142919725,4460,4460,4460,4460,0
20230705,153700,142919725,4460,4460,4460,4460,0
20230705,153600,142919725,4460,4460,4460,4460,0
20230705,153500,142919725,4460,4460,4460,4460,0
20230705,153400,142919725,4460,4460,4460,4460,0
20230705,153300,142919725,4460,4460,4460,4460,0
20230705,153200,142919725,4460,4460,4460,4460,0
20230705,153100,142919725,4460,4460,4460,4460,0
20230705,153000,142919725,4460,4460,4460,4460,20
20230705,152900,142830525,4470,4470,4470,4470,0
20230705,152800,142830525,4470,4470,4470,4470,0
20230705,152700,142830525,4470,4470,4470,4470,0
20230705,152600,142830525,4470,4470,4470,4470,0
20230705,152500,142830525,4470,4470,4470,4470,0
20230705,152400,142830525,4470,4470,4470,4470,0
20230705,152300,142830525,4470,4470,4470,4470,0
20230705,152200,142830525,4470,4470,4470,4470,0
20230705,152100,142830525,4470,4470,4470,4470,0
20230705,152000,142830525,4470,4470,4470,4470,0
20230705,151900,142830525,4470,4470,4470,4470,0
20230705,151800,142830525,4470,4470,4470,4470,0
20230705,151700,142830525,4470,4470,4470,4470,0
20230705,151600,142830525,4470,4450,4470,4450,37
20230705,151500,142665155,4450,4450,4450,4450,49
20230705,151400,142447105,4450,4450,4450,4450,85
20230705,151300,142068855,4450,4450,4450,4450,60
20230705,151200,141801855,4450,4450,4450,4450,238
20230705,151100,140742755,4455,4455,4455,4455,0
20230705,151000,140742755,4455,4455,4455,4455,0
20230705,150900,140742755,4455,4455,4455,4455,230
20230705,150800,139718105,4450,4450,4450,4450,0
20230705,150700,139718105,4450,4450,4450,4450,26
20230705,150600,139602405,4450,4450,4450,4450,0
20230705,150500,139602405,4450,4450,4450,4450,0
20230705,150400,139602405,4450,4450,4450,4450,0
20230705,150300,139602405,4450,4450,4450,4450,0
20230705,150200,139602405,4450,4450,4450,4450,5
20230705,150100,139580155,4450,4450,4450,4450,585
20230705,150000,136976905,4450,4455,4455,4450,242
20230705,145900,135899995,4455,4455,4455,4455,41
20230705,145800,135717340,4460,4460,4460,4460,3
20230705,145700,135703960,4460,4455,4460,4455,597
20230705,145600,133042340,4455,4455,4455,4455,0
20230705,145500,133042340,4455,4455,4455,4455,0
20230705,145400,133042340,4455,4455,4455,4455,600
20230705,145300,130369340,4460,4460,4460,4460,0
20230705,145200,130369340,4460,4460,4460,4460,74
20230705,145100,130039300,4455,4455,4455,4455,0
20230705,145000,130039300,4455,4455,4455,4455,0
20230705,144900,130039300,4455,4455,4455,4455,0
20230705,144800,130039300,4455,4455,4455,4455,0
20230705,144700,130039300,4455,4455,4455,4455,0
20230705,144600,130039300,4455,4455,4455,4455,0
20230705,144500,130039300,4455,4455,4455,4455,0
20230705,144400,130039300,4455,4455,4455,4455,0
20230705,144300,130039300,4455,4460,4460,4455,547
20230705,144200,127600490,4460,4460,4460,4460,0
20230705,144100,127600490,4460,4465,4465,4460,467
20230705,144000,125515480,4465,4465,4465,4465,0
20230705,143900,125515480,4465,4465,4465,4465,0
20230705,143800,125515480,4465,4465,4465,4465,0
20230705,143700,125515480,4465,4465,4465,4465,0
20230705,143600,125515480,4465,4465,4465,4465,0
20230705,143500,125515480,4465,4465,4465,4465,0
20230705,143400,125515480,4465,4465,4465,4465,67
20230705,143300,125216325,4465,4465,4465,4465,0
20230705,143200,125216325,4465,4465,4465,4465,0
20230705,143100,125216325,4465,4465,4465,4465,0
20230705,143000,125216325,4465,4465,4465,4465,0
20230705,142900,125216325,4465,4465,4465,4465,0
20230705,142800,125216325,4465,4465,4465,4465,0
20230705,142700,125216325,4465,4465,4465,4465,0
20230705,142600,125216325,4465,4465,4465,4465,1
20230705,142500,125211860,4460,4460,4460,4460,0
20230705,142400,125211860,4460,4460,4460,4460,86
20230705,142300,124828300,4455,4460,4460,4455,350
20230705,142200,123267325,4460,4460,4460,4460,0
20230705,142100,123267325,4460,4460,4460,4460,0
20230705,142000,123267325,4460,4460,4460,4460,0
20230705,141900,123267325,4460,4460,4460,4460,182
20230705,141800,122455605,4460,4460,4460,4460,0
20230705,141700,122455605,4460,4460,4460,4460,0
20230705,141600,122455605,4460,4460,4460,4460,1
20230705,141500,122451145,4465,4465,4465,4465,1
20230705,141400,122446680,4465,4465,4465,4465,0
20230705,141300,122446680,4465,4465,4465,4465,0
20230705,141200,122446680,4465,4465,4465,4465,0
20230705,141100,122446680,4465,4465,4465,4465,10
20230705,141000,122402030,4465,4465,4465,4465,0
20230705,140900,122402030,4465,4465,4465,4465,1
20230705,140800,122397565,4465,4465,4465,4465,1
20230705,140700,122393100,4465,4465,4465,4465,0
20230705,140600,122393100,4465,4465,4465,4465,13
20230705,140500,122335055,4465,4465,4465,4465,0
20230705,140400,122335055,4465,4465,4465,4465,0
20230705,140300,122335055,4465,4465,4465,4465,0
20230705,140200,122335055,4465,4465,4465,4465,0
20230705,140100,122335055,4465,4465,4465,4465,0
20230705,140000,122335055,4465,4465,4465,4465,0
20230705,135900,122335055,4465,4465,4465,4465,0
20230705,135800,122335055,4465,4465,4465,4465,0
20230705,135700,122335055,4465,4465,4465,4465,0
20230705,135600,122335055,4465,4465,4465,4465,0
20230705,135500,122335055,4465,4465,4465,4465,0
20230705,135400,122335055,4465,4465,4465,4465,137
20230705,135300,121723350,4465,4465,4465,4465,6
20230705,135200,121696560,4465,4465,4465,4465,6
20230705,135100,121669770,4470,4470,4470,4470,0
20230705,135000,121669770,4470,4470,4470,4470,200
20230705,134900,120775770,4465,4465,4465,4465,0
20230705,134800,120775770,4465,4465,4465,4465,6
20230705,134700,120748980,4465,4465,4465,4465,0
20230705,134600,120748980,4465,4465,4465,4465,0
20230705,134500,120748980,4465,4465,4465,4465,6
20230705,134400,120722190,4465,4465,4465,4465,0
20230705,134300,120722190,4465,4465,4465,4465,0
20230705,134200,120722190,4465,4465,4465,4465,0
20230705,134100,120722190,4465,4465,4465,4465,6
20230705,134000,120695400,4470,4470,4470,4470,0
20230705,133900,120695400,4470,4470,4470,4470,0
20230705,133800,120695400,4470,4470,4470,4470,0
20230705,133700,120695400,4470,4470,4470,4470,0
20230705,133600,120695400,4470,4470,4470,4470,15
20230705,133500,120628350,4465,4465,4465,4465,0
20230705,133400,120628350,4465,4465,4465,4465,39
20230705,133300,120454215,4470,4470,4470,4470,0
20230705,133200,120454215,4470,4470,4470,4470,0
20230705,133100,120454215,4470,4470,4470,4470,0
20230705,133000,120454215,4470,4470,4470,4470,0
20230705,132900,120454215,4470,4470,4470,4470,0
20230705,132800,120454215,4470,4470,4470,4470,0
20230705,132700,120454215,4470,4470,4470,4470,9
20230705,132600,120413985,4470,4470,4470,4470,0
20230705,132500,120413985,4470,4470,4470,4470,6
20230705,132400,120387165,4470,4470,4470,4470,0
20230705,132300,120387165,4470,4470,4470,4470,0
20230705,132200,120387165,4470,4470,4470,4470,6
20230705,132100,120360345,4470,4470,4470,4470,0
20230705,132000,120360345,4470,4470,4470,4470,0
20230705,131900,120360345,4470,4470,4470,4470,7
20230705,131800,120329055,4470,4470,4470,4470,0
20230705,131700,120329055,4470,4470,4470,4470,0
20230705,131600,120329055,4470,4470,4470,4470,1000
20230705,131500,115859055,4470,4470,4470,4470,0
20230705,131400,115859055,4470,4470,4470,4470,0
20230705,131300,115859055,4470,4470,4470,4470,0
20230705,131200,115859055,4470,4470,4470,4470,0
20230705,131100,115859055,4470,4470,4470,4470,0
20230705,131000,115859055,4470,4470,4470,4470,0
20230705,130900,115859055,4470,4470,4470,4470,7
20230705,130800,115827765,4460,4460,4460,4460,0
20230705,130700,115827765,4460,4460,4460,4460,0
20230705,130600,115827765,4460,4460,4460,4460,0
20230705,130500,115827765,4460,4460,4460,4460,0
20230705,130400,115827765,4460,4460,4460,4460,0
20230705,130300,115827765,4460,4460,4460,4460,0
20230705,130200,115827765,4460,4460,4460,4460,0
20230705,130100,115827765,4460,4460,4460,4460,0
20230705,130000,115827765,4460,4460,4460,4460,0
20230705,125900,115827765,4460,4460,4460,4460,0
20230705,125800,115827765,4460,4460,4460,4460,0
20230705,125700,115827765,4460,4460,4460,4460,99
20230705,125600,115386225,4460,4460,4460,4460,80
20230705,125500,115029425,4460,4460,4460,4460,0
20230705,125400,115029425,4460,4460,4460,4460,0
20230705,125300,115029425,4460,4460,4460,4460,0
20230705,125200,115029425,4460,4460,4460,4460,0
20230705,125100,115029425,4460,4460,4460,4460,0
20230705,125000,115029425,4460,4460,4460,4460,0
20230705,124900,115029425,4460,4465,4465,4460,500
20230705,124800,112797685,4465,4465,4465,4465,0
20230705,124700,112797685,4465,4465,4465,4465,0
20230705,124600,112797685,4465,4465,4465,4465,0
20230705,124500,112797685,4465,4465,4465,4465,0
20230705,124400,112797685,4465,4465,4465,4465,0
20230705,124300,112797685,4465,4465,4465,4465,0
20230705,124200,112797685,4465,4465,4465,4465,200
20230705,124100,111904685,4465,4465,4465,4465,0
20230705,124000,111904685,4465,4465,4465,4465,0
20230705,123900,111904685,4465,4465,4465,4465,11
20230705,123800,111855570,4500,4500,4500,4500,7
20230705,123700,111824070,4500,4500,4500,4500,0
20230705,123600,111824070,4500,4495,4500,4495,325
20230705,123500,110362070,4505,4460,4505,4460,4000
20230705,123400,92361225,4455,4455,4455,4455,0
20230705,123300,92361225,4455,4455,4455,4455,0
20230705,123200,92361225,4455,4455,4455,4455,0
20230705,123100,92361225,4455,4455,4455,4455,0
20230705,123000,92361225,4455,4455,4455,4455,0
20230705,122900,92361225,4455,4455,4455,4455,0
20230705,122800,92361225,4455,4455,4455,4455,511
20230705,122700,90084720,4455,4455,4455,4455,0
20230705,122600,90084720,4455,4455,4455,4455,0
20230705,122500,90084720,4455,4460,4460,4455,48
20230705,122400,89870670,4460,4460,4460,4460,0
20230705,122300,89870670,4460,4460,4460,4460,0
20230705,122200,89870670,4460,4460,4460,4460,0
20230705,122100,89870670,4460,4460,4460,4460,71
20230705,122000,89554010,4460,4460,4460,4460,1
20230705,121900,89549550,4455,4455,4455,4455,0
20230705,121800,89549550,4455,4455,4455,4455,0
20230705,121700,89549550,4455,4455,4455,4455,0
20230705,121600,89549550,4455,4455,4455,4455,0
20230705,121500,89549550,4455,4455,4455,4455,0
20230705,121400,89549550,4455,4455,4455,4455,0
20230705,121300,89549550,4455,4455,4455,4455,0
20230705,121200,89549550,4455,4455,4455,4455,0
20230705,121100,89549550,4455,4455,4455,4455,0
20230705,121000,89549550,4455,4455,4455,4455,0
20230705,120900,89549550,4455,4455,4455,4455,0
20230705,120800,89549550,4455,4455,4455,4455,0
20230705,120700,89549550,4455,4455,4455,4455,0
20230705,120600,89549550,4455,4455,4455,4455,0
20230705,120500,89549550,4455,4455,4455,4455,0
20230705,120400,89549550,4455,4455,4455,4455,0
20230705,120300,89549550,4455,4455,4455,4455,0
20230705,120200,89549550,4455,4455,4455,4455,0
20230705,120100,89549550,4455,4455,4455,4455,0
20230705,120000,89549550,4455,4455,4455,4455,0
20230705,115900,89549550,4455,4455,4455,4455,0
20230705,115800,89549550,4455,4455,4455,4455,0
20230705,115700,89549550,4455,4455,4455,4455,0
20230705,115600,89549550,4455,4455,4455,4455,6
20230705,115500,89522820,4455,4455,4455,4455,0
20230705,115400,89522820,4455,4455,4455,4455,0
20230705,115300,89522820,4455,4455,4455,4455,0
20230705,115200,89522820,4455,4455,4455,4455,0
20230705,115100,89522820,4455,4455,4455,4455,0
20230705,115000,89522820,4455,4455,4455,4455,0
20230705,114900,89522820,4455,4455,4455,4455,605
20230705,114800,86827545,4460,4460,4460,4460,0
20230705,114700,86827545,4460,4460,4460,4460,0
20230705,114600,86827545,4460,4460,4460,4460,0
20230705,114500,86827545,4460,4460,4460,4460,0
20230705,114400,86827545,4460,4460,4460,4460,0
20230705,114300,86827545,4460,4460,4460,4460,0
20230705,114200,86827545,4460,4460,4460,4460,0
20230705,114100,86827545,4460,4460,4460,4460,0
20230705,114000,86827545,4460,4460,4460,4460,0
20230705,113900,86827545,4460,4460,4460,4460,25
20230705,113800,86716045,4460,4460,4460,4460,0
20230705,113700,86716045,4460,4460,4460,4460,0
20230705,113600,86716045,4460,4460,4460,4460,12
20230705,113500,86662525,4455,4455,4455,4455,0
20230705,113400,86662525,4455,4455,4455,4455,0
20230705,113300,86662525,4455,4455,4455,4455,0
20230705,113200,86662525,4455,4455,4455,4455,0
20230705,113100,86662525,4455,4455,4455,4455,0
20230705,113000,86662525,4455,4455,4455,4455,0
20230705,112900,86662525,4455,4455,4455,4455,0
20230705,112800,86662525,4455,4455,4455,4455,0
20230705,112700,86662525,4455,4455,4455,4455,1
20230705,112600,86658070,4480,4480,4480,4480,0
20230705,112500,86658070,4480,4480,4480,4480,0
20230705,112400,86658070,4480,4480,4480,4480,0
20230705,112300,86658070,4480,4480,4480,4480,1
20230705,112200,86653590,4455,4455,4455,4455,0
20230705,112100,86653590,4455,4455,4455,4455,0
20230705,112000,86653590,4455,4455,4455,4455,0
20230705,111900,86653590,4455,4455,4455,4455,0
20230705,111800,86653590,4455,4455,4455,4455,200
20230705,111700,85762590,4455,4455,4455,4455,50
20230705,111600,85539840,4450,4450,4450,4450,0
20230705,111500,85539840,4450,4450,4450,4450,6
20230705,111400,85513140,4445,4445,4445,4445,0
20230705,111300,85513140,4445,4445,4445,4445,0
20230705,111200,85513140,4445,4445,4445,4445,0
20230705,111100,85513140,4445,4445,4445,4445,10
20230705,111000,85468690,4445,4445,4445,4445,0
20230705,110900,85468690,4445,4445,4445,4445,0
20230705,110800,85468690,4445,4445,4445,4445,0
20230705,110700,85468690,4445,4445,4445,4445,0
20230705,110600,85468690,4445,4445,4445,4445,0
20230705,110500,85468690,4445,4445,4445,4445,10
20230705,110400,85424240,4445,4445,4445,4445,0
20230705,110300,85424240,4445,4445,4445,4445,13
20230705,110200,85366455,4445,4450,4450,4445,152
20230705,110100,84690175,4450,4450,4450,4450,0
20230705,110000,84690175,4450,4460,4460,4450,508
20230705,105900,82425925,4460,4460,4460,4460,0
20230705,105800,82425925,4460,4460,4460,4460,0
20230705,105700,82425925,4460,4460,4460,4460,60
20230705,105600,82158325,4490,4490,4490,4490,3
20230705,105500,82144855,4455,4455,4455,4455,2
20230705,105400,82135945,4455,4455,4455,4455,0
20230705,105300,82135945,4455,4455,4455,4455,275
20230705,105200,80910820,4470,4480,4480,4470,32
20230705,105100,80767760,4490,4490,4490,4490,0
20230705,105000,80767760,4490,4490,4490,4490,0
20230705,104900,80767760,4490,4490,4490,4490,5
20230705,104800,80745310,4490,4490,4490,4490,239
20230705,104700,79672200,4490,4490,4490,4490,66
20230705,104600,79375860,4490,4490,4490,4490,20
20230705,104500,79286060,4490,4485,4490,4485,3944
20230705,104400,61578635,4475,4475,4475,4475,0
20230705,104300,61578635,4475,4475,4475,4475,210
20230705,104200,60638885,4475,4470,4475,4470,101
20230705,104100,60187410,4470,4470,4470,4470,22
20230705,104000,60089070,4470,4465,4470,4465,300
20230705,103900,58748570,4465,4460,4465,4460,646
20230705,103800,55864230,4450,4450,4450,4450,0
20230705,103700,55864230,4450,4450,4450,4450,0
20230705,103600,55864230,4450,4450,4450,4450,0
20230705,103500,55864230,4450,4450,4450,4450,0
20230705,103400,55864230,4450,4450,4450,4450,7
20230705,103300,55833080,4465,4465,4465,4465,1
20230705,103200,55828615,4465,4465,4465,4465,0
20230705,103100,55828615,4465,4465,4465,4465,0
20230705,103000,55828615,4465,4465,4465,4465,0
20230705,102900,55828615,4465,4440,4465,4430,2522
20230705,102800,44644575,4450,4450,4450,4450,0
20230705,102700,44644575,4450,4450,4450,4450,0
20230705,102600,44644575,4450,4450,4450,4450,1075
20230705,102500,39860825,4445,4445,4445,4445,0
20230705,102400,39860825,4445,4440,4445,4440,136
20230705,102300,39256665,4445,4445,4445,4445,369
20230705,102200,37616460,4445,4445,4445,4445,0
20230705,102100,37616460,4445,4445,4445,4445,0
20230705,102000,37616460,4445,4445,4445,4445,0
20230705,101900,37616460,4445,4445,4445,4445,0
20230705,101800,37616460,4445,4445,4445,4445,0
20230705,101700,37616460,4445,4445,4445,4445,30
20230705,101600,37483110,4450,4450,4450,4450,100
20230705,101500,37038110,4445,4445,4445,4445,25
20230705,101400,36926985,4445,4445,4445,4445,0
20230705,101300,36926985,4445,4445,4445,4445,1
20230705,101200,36922540,4445,4445,4445,4445,1158
20230705,101100,31775230,4445,4445,4445,4445,1022
20230705,101000,27232440,4450,4450,4450,4450,30
20230705,100900,27098940,4450,4450,4450,4450,205
20230705,100800,26186690,4445,4445,4445,4445,0
20230705,100700,26186690,4445,4445,4445,4445,0
20230705,100600,26186690,4445,4445,4445,4445,0
20230705,100500,26186690,4445,4445,4445,4445,0
20230705,100400,26186690,4445,4445,4445,4445,0
20230705,100300,26186690,4445,4445,4445,4445,0
20230705,100200,26186690,4445,4445,4445,4445,0
20230705,100100,26186690,4445,4445,4445,4445,0
20230705,100000,26186690,4445,4445,4445,4445,0
20230705,095900,26186690,4445,4445,4445,4445,105
20230705,095800,25719965,4445,4445,4445,4445,0
20230705,095700,25719965,4445,4445,4445,4445,17
20230705,095600,25644400,4445,4445,4445,4445,5
20230705,095500,25622175,4445,4445,4445,4445,0
20230705,095400,25622175,4445,4445,4445,4445,0
20230705,095300,25622175,4445,4445,4445,4445,0
20230705,095200,25622175,4445,4445,4445,4445,0
20230705,095100,25622175,4445,4445,4445,4445,2
20230705,095000,25613285,4440,4440,4440,4440,0
20230705,094900,25613285,4440,4440,4440,4440,0
20230705,094800,25613285,4440,4445,4445,4440,365
20230705,094700,23991860,4450,4450,4450,4450,1
20230705,094600,23987410,4450,4455,4455,4450,1806
20230705,094500,15950275,4465,4465,4465,4465,0
20230705,094400,15950275,4465,4465,4465,4465,3
20230705,094300,15936880,4465,4465,4465,4465,1
20230705,094200,15932415,4455,4455,4455,4455,34
20230705,094100,15780945,4455,4455,4455,4455,240
20230705,094000,14711745,4465,4465,4465,4465,0
20230705,093900,14711745,4465,4465,4465,4465,1
20230705,093800,14707280,4465,4450,4465,4450,299
20230705,093700,13376700,4455,4465,4465,4455,1020
20230705,093600,8830945,4465,4465,4465,4465,0
20230705,093500,8830945,4465,4465,4465,4465,4
20230705,093400,8813085,4465,4470,4470,4465,216
20230705,093300,7848515,4470,4490,4490,4470,401
20230705,093200,6055945,4490,4490,4490,4490,0
20230705,093100,6055945,4490,4490,4490,4490,2
20230705,093000,6046965,4490,4490,4490,4490,0
20230705,092900,6046965,4490,4490,4490,4490,0
20230705,092800,6046965,4490,4490,4490,4490,0
20230705,092700,6046965,4490,4490,4490,4490,0
20230705,092600,6046965,4490,4490,4490,4490,0
20230705,092500,6046965,4490,4490,4490,4490,0
20230705,092400,6046965,4490,4490,4490,4490,0
20230705,092300,6046965,4490,4490,4490,4490,0
20230705,092200,6046965,4490,4490,4490,4490,0
20230705,092100,6046965,4490,4490,4490,4490,0
20230705,092000,6046965,4490,4490,4490,4490,0
20230705,091900,6046965,4490,4490,4490,4490,4
20230705,091800,6029005,4470,4475,4475,4470,1201
20230705,091700,659535,4490,4490,4490,4490,0
20230705,091600,659535,4490,4490,4490,4490,0
20230705,091500,659535,4490,4490,4490,4490,3
20230705,091400,646065,4490,4490,4490,4490,0
20230705,091300,646065,4490,4490,4490,4490,0
20230705,091200,646065,4490,4490,4490,4490,0
20230705,091100,646065,4490,4490,4490,4490,0
20230705,091000,646065,4490,4490,4490,4490,0
20230705,090900,646065,4490,4490,4490,4490,1
20230705,090800,641575,4490,4490,4490,4490,1
20230705,090700,637085,4490,4490,4490,4490,0
20230705,090600,637085,4490,4490,4490,4490,7
20230705,090500,605655,4490,4490,4490,4490,1
20230705,090400,601165,4490,4450,4490,4450,122
20230705,090300,58225,4485,4485,4485,4485,0
20230705,090200,58225,4485,4485,4485,4485,0
20230705,090100,58225,4485,4485,4485,4485,11
20230705,090000,8890,4445,4445,4445,4445,2