KissMeData/033200/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191000,42637780,4985,4985,4985,4985,8
20230705,190900,42637780,4985,4985,4985,4985,0
20230705,190800,42637780,4985,4985,4985,4985,0
20230705,190700,42637780,4985,4985,4985,4985,0
20230705,190600,42637780,4985,4985,4985,4985,0
20230705,190500,42637780,4985,4985,4985,4985,0
20230705,190400,42637780,4985,4985,4985,4985,0
20230705,190300,42637780,4985,4985,4985,4985,0
20230705,190200,42637780,4985,4985,4985,4985,0
20230705,190100,42637780,4985,4985,4985,4985,0
20230705,190000,42637780,4985,4985,4985,4985,0
20230705,185900,42637780,4985,4985,4985,4985,0
20230705,185800,42637780,4985,4985,4985,4985,0
20230705,185700,42637780,4985,4985,4985,4985,0
20230705,185600,42637780,4985,4985,4985,4985,0
20230705,185500,42637780,4985,4985,4985,4985,0
20230705,185400,42637780,4985,4985,4985,4985,0
20230705,185300,42637780,4985,4985,4985,4985,0
20230705,185200,42637780,4985,4985,4985,4985,0
20230705,185100,42637780,4985,4985,4985,4985,0
20230705,185000,42637780,4985,4985,4985,4985,0
20230705,184900,42637780,4985,4985,4985,4985,0
20230705,184800,42637780,4985,4985,4985,4985,0
20230705,184700,42637780,4985,4985,4985,4985,0
20230705,184600,42637780,4985,4985,4985,4985,0
20230705,184500,42637780,4985,4985,4985,4985,0
20230705,184400,42637780,4985,4985,4985,4985,0
20230705,184300,42637780,4985,4985,4985,4985,0
20230705,184200,42637780,4985,4985,4985,4985,0
20230705,184100,42637780,4985,4985,4985,4985,0
20230705,184000,42637780,4985,4985,4985,4985,8
20230705,183900,42637780,4985,4985,4985,4985,0
20230705,183800,42637780,4985,4985,4985,4985,0
20230705,183700,42637780,4985,4985,4985,4985,0
20230705,183600,42637780,4985,4985,4985,4985,0
20230705,183500,42637780,4985,4985,4985,4985,0
20230705,183400,42637780,4985,4985,4985,4985,0
20230705,183300,42637780,4985,4985,4985,4985,0
20230705,183200,42637780,4985,4985,4985,4985,0
20230705,183100,42637780,4985,4985,4985,4985,0
20230705,183000,42637780,4985,4985,4985,4985,0
20230705,182900,42637780,4985,4985,4985,4985,0
20230705,182800,42637780,4985,4985,4985,4985,0
20230705,182700,42637780,4985,4985,4985,4985,0
20230705,182600,42637780,4985,4985,4985,4985,0
20230705,182500,42637780,4985,4985,4985,4985,0
20230705,182400,42637780,4985,4985,4985,4985,0
20230705,182300,42637780,4985,4985,4985,4985,0
20230705,182200,42637780,4985,4985,4985,4985,0
20230705,182100,42637780,4985,4985,4985,4985,0
20230705,182000,42637780,4985,4985,4985,4985,0
20230705,181900,42637780,4985,4985,4985,4985,0
20230705,181800,42637780,4985,4985,4985,4985,0
20230705,181700,42637780,4985,4985,4985,4985,0
20230705,181600,42637780,4985,4985,4985,4985,0
20230705,181500,42637780,4985,4985,4985,4985,0
20230705,181400,42637780,4985,4985,4985,4985,0
20230705,181300,42637780,4985,4985,4985,4985,0
20230705,181200,42637780,4985,4985,4985,4985,0
20230705,181100,42637780,4985,4985,4985,4985,0
20230705,181000,42637780,4985,4985,4985,4985,8
20230705,180900,42637780,4985,4985,4985,4985,0
20230705,180800,42637780,4985,4985,4985,4985,0
20230705,180700,42637780,4985,4985,4985,4985,0
20230705,180600,42637780,4985,4985,4985,4985,0
20230705,180500,42637780,4985,4985,4985,4985,0
20230705,180400,42637780,4985,4985,4985,4985,0
20230705,180300,42637780,4985,4985,4985,4985,0
20230705,180200,42637780,4985,4985,4985,4985,0
20230705,180100,42637780,4985,4985,4985,4985,0
20230705,180000,42637780,4985,4985,4985,4985,0
20230705,175900,42637780,4985,4985,4985,4985,0
20230705,175800,42637780,4985,4985,4985,4985,0
20230705,175700,42637780,4985,4985,4985,4985,0
20230705,175600,42637780,4985,4985,4985,4985,0
20230705,175500,42637780,4985,4985,4985,4985,0
20230705,175400,42637780,4985,4985,4985,4985,0
20230705,175300,42637780,4985,4985,4985,4985,0
20230705,175200,42637780,4985,4985,4985,4985,0
20230705,175100,42637780,4985,4985,4985,4985,0
20230705,175000,42637780,4985,4985,4985,4985,0
20230705,174900,42637780,4985,4985,4985,4985,0
20230705,174800,42637780,4985,4985,4985,4985,0
20230705,174700,42637780,4985,4985,4985,4985,0
20230705,174600,42637780,4985,4985,4985,4985,0
20230705,174500,42637780,4985,4985,4985,4985,0
20230705,174400,42637780,4985,4985,4985,4985,0
20230705,174300,42637780,4985,4985,4985,4985,0
20230705,174200,42637780,4985,4985,4985,4985,0
20230705,174100,42637780,4985,4985,4985,4985,0
20230705,174000,42637780,4985,4985,4985,4985,8
20230705,173900,42637780,4985,4985,4985,4985,0
20230705,173800,42637780,4985,4985,4985,4985,0
20230705,173700,42637780,4985,4985,4985,4985,0
20230705,173600,42637780,4985,4985,4985,4985,0
20230705,173500,42637780,4985,4985,4985,4985,0
20230705,173400,42637780,4985,4985,4985,4985,0
20230705,173300,42637780,4985,4985,4985,4985,0
20230705,173200,42637780,4985,4985,4985,4985,0
20230705,173100,42637780,4985,4985,4985,4985,0
20230705,173000,42637780,4985,4985,4985,4985,0
20230705,172900,42637780,4985,4985,4985,4985,0
20230705,172800,42637780,4985,4985,4985,4985,0
20230705,172700,42637780,4985,4985,4985,4985,0
20230705,172600,42637780,4985,4985,4985,4985,0
20230705,172500,42637780,4985,4985,4985,4985,0
20230705,172400,42637780,4985,4985,4985,4985,0
20230705,172300,42637780,4985,4985,4985,4985,0
20230705,172200,42637780,4985,4985,4985,4985,0
20230705,172100,42637780,4985,4985,4985,4985,0
20230705,172000,42637780,4985,4985,4985,4985,0
20230705,171900,42637780,4985,4985,4985,4985,0
20230705,171800,42637780,4985,4985,4985,4985,0
20230705,171700,42637780,4985,4985,4985,4985,0
20230705,171600,42637780,4985,4985,4985,4985,0
20230705,171500,42637780,4985,4985,4985,4985,0
20230705,171400,42637780,4985,4985,4985,4985,0
20230705,171300,42637780,4985,4985,4985,4985,0
20230705,171200,42637780,4985,4985,4985,4985,0
20230705,171100,42637780,4985,4985,4985,4985,0
20230705,171000,42637780,4985,4985,4985,4985,8
20230705,170900,42637780,4985,4985,4985,4985,0
20230705,170800,42637780,4985,4985,4985,4985,0
20230705,170700,42637780,4985,4985,4985,4985,0
20230705,170600,42637780,4985,4985,4985,4985,0
20230705,170500,42637780,4985,4985,4985,4985,0
20230705,170400,42637780,4985,4985,4985,4985,0
20230705,170300,42637780,4985,4985,4985,4985,0
20230705,170200,42637780,4985,4985,4985,4985,0
20230705,170100,42637780,4985,4985,4985,4985,0
20230705,170000,42637780,4985,4985,4985,4985,0
20230705,165900,42637780,4985,4985,4985,4985,0
20230705,165800,42637780,4985,4985,4985,4985,0
20230705,165700,42637780,4985,4985,4985,4985,0
20230705,165600,42637780,4985,4985,4985,4985,0
20230705,165500,42637780,4985,4985,4985,4985,0
20230705,165400,42637780,4985,4985,4985,4985,0
20230705,165300,42637780,4985,4985,4985,4985,0
20230705,165200,42637780,4985,4985,4985,4985,0
20230705,165100,42637780,4985,4985,4985,4985,0
20230705,165000,42637780,4985,4985,4985,4985,0
20230705,164900,42637780,4985,4985,4985,4985,0
20230705,164800,42637780,4985,4985,4985,4985,0
20230705,164700,42637780,4985,4985,4985,4985,0
20230705,164600,42637780,4985,4985,4985,4985,0
20230705,164500,42637780,4985,4985,4985,4985,0
20230705,164400,42637780,4985,4985,4985,4985,0
20230705,164300,42637780,4985,4985,4985,4985,0
20230705,164200,42637780,4985,4985,4985,4985,0
20230705,164100,42637780,4985,4985,4985,4985,0
20230705,164000,42637780,4985,4985,4985,4985,8
20230705,163900,42637780,4985,4985,4985,4985,0
20230705,163800,42637780,4985,4985,4985,4985,0
20230705,163700,42637780,4985,4985,4985,4985,0
20230705,163600,42637780,4985,4985,4985,4985,0
20230705,163500,42637780,4985,4985,4985,4985,0
20230705,163400,42637780,4985,4985,4985,4985,0
20230705,163300,42637780,4985,4985,4985,4985,0
20230705,163200,42637780,4985,4985,4985,4985,0
20230705,163100,42637780,4985,4985,4985,4985,0
20230705,163000,42637780,4985,4985,4985,4985,0
20230705,162900,42637780,4985,4985,4985,4985,0
20230705,162800,42637780,4985,4985,4985,4985,0
20230705,162700,42637780,4985,4985,4985,4985,0
20230705,162600,42637780,4985,4985,4985,4985,0
20230705,162500,42637780,4985,4985,4985,4985,0
20230705,162400,42637780,4985,4985,4985,4985,0
20230705,162300,42637780,4985,4985,4985,4985,0
20230705,162200,42637780,4985,4985,4985,4985,0
20230705,162100,42637780,4985,4985,4985,4985,0
20230705,162000,42637780,4985,4985,4985,4985,0
20230705,161900,42637780,4985,4985,4985,4985,0
20230705,161800,42637780,4985,4985,4985,4985,0
20230705,161700,42637780,4985,4985,4985,4985,0
20230705,161600,42637780,4985,4985,4985,4985,0
20230705,161500,42637780,4985,4985,4985,4985,0
20230705,161400,42637780,4985,4985,4985,4985,0
20230705,161300,42637780,4985,4985,4985,4985,0
20230705,161200,42637780,4985,4985,4985,4985,0
20230705,161100,42637780,4985,4985,4985,4985,0
20230705,161000,42637780,4985,4985,4985,4985,8
20230705,160900,42637780,4985,4985,4985,4985,0
20230705,160800,42637780,4985,4985,4985,4985,0
20230705,160700,42637780,4985,4985,4985,4985,0
20230705,160600,42637780,4985,4985,4985,4985,0
20230705,160500,42637780,4985,4985,4985,4985,0
20230705,160400,42637780,4985,4985,4985,4985,0
20230705,160300,42637780,4985,4985,4985,4985,0
20230705,160200,42637780,4985,4985,4985,4985,0
20230705,160100,42637780,4985,4985,4985,4985,0
20230705,160000,42637780,4985,4985,4985,4985,0
20230705,155900,42637780,4985,4985,4985,4985,0
20230705,155800,42637780,4985,4985,4985,4985,0
20230705,155700,42637780,4985,4985,4985,4985,0
20230705,155600,42637780,4985,4985,4985,4985,0
20230705,155500,42637780,4985,4985,4985,4985,0
20230705,155400,42637780,4985,4985,4985,4985,0
20230705,155300,42637780,4985,4985,4985,4985,0
20230705,155200,42637780,4985,4985,4985,4985,0
20230705,155100,42637780,4985,4985,4985,4985,0
20230705,155000,42637780,4985,4985,4985,4985,0
20230705,154900,42637780,4985,4985,4985,4985,0
20230705,154800,42637780,4985,4985,4985,4985,0
20230705,154700,42637780,4985,4985,4985,4985,0
20230705,154600,42637780,4985,4985,4985,4985,0
20230705,154500,42637780,4985,4985,4985,4985,0
20230705,154400,42637780,4985,4985,4985,4985,0
20230705,154300,42637780,4985,4985,4985,4985,0
20230705,154200,42637780,4985,4985,4985,4985,0
20230705,154100,42637780,4985,4985,4985,4985,0
20230705,154000,42637780,4985,4985,4985,4985,8
20230705,153900,42637780,4985,4985,4985,4985,0
20230705,153800,42637780,4985,4985,4985,4985,0
20230705,153700,42637780,4985,4985,4985,4985,0
20230705,153600,42637780,4985,4985,4985,4985,0
20230705,153500,42637780,4985,4985,4985,4985,0
20230705,153400,42637780,4985,4985,4985,4985,0
20230705,153300,42637780,4985,4985,4985,4985,0
20230705,153200,42637780,4985,4985,4985,4985,0
20230705,153100,42637780,4985,4985,4985,4985,0
20230705,153000,42637780,4985,4985,4985,4985,8
20230705,152900,42597900,4950,4950,4950,4950,0
20230705,152800,42597900,4950,4950,4950,4950,0
20230705,152700,42597900,4950,4950,4950,4950,0
20230705,152600,42597900,4950,4950,4950,4950,0
20230705,152500,42597900,4950,4950,4950,4950,0
20230705,152400,42597900,4950,4950,4950,4950,0
20230705,152300,42597900,4950,4950,4950,4950,0
20230705,152200,42597900,4950,4950,4950,4950,0
20230705,152100,42597900,4950,4950,4950,4950,0
20230705,152000,42597900,4950,4950,4950,4950,0
20230705,151900,42597900,4950,4950,4950,4950,0
20230705,151800,42597900,4950,4950,4950,4950,0
20230705,151700,42597900,4950,4950,4950,4950,0
20230705,151600,42597900,4950,4950,4950,4950,0
20230705,151500,42597900,4950,4950,4950,4950,0
20230705,151400,42597900,4950,4950,4950,4950,0
20230705,151300,42597900,4950,4950,4950,4950,0
20230705,151200,42597900,4950,4950,4950,4950,0
20230705,151100,42597900,4950,4970,4970,4950,105
20230705,151000,42077540,4975,4975,4975,4975,0
20230705,150900,42077540,4975,4975,4975,4975,0
20230705,150800,42077540,4975,4975,4975,4975,1
20230705,150700,42072565,4950,4950,4950,4950,0
20230705,150600,42072565,4950,4950,4950,4950,0
20230705,150500,42072565,4950,4950,4950,4950,0
20230705,150400,42072565,4950,4950,4950,4950,0
20230705,150300,42072565,4950,4950,4950,4950,0
20230705,150200,42072565,4950,4950,4950,4950,0
20230705,150100,42072565,4950,4950,4950,4950,0
20230705,150000,42072565,4950,4950,4950,4950,0
20230705,145900,42072565,4950,4950,4950,4950,0
20230705,145800,42072565,4950,4950,4950,4950,0
20230705,145700,42072565,4950,4950,4950,4950,0
20230705,145600,42072565,4950,4950,4950,4950,38
20230705,145500,41884465,4950,4950,4950,4950,1
20230705,145400,41879515,4990,4990,4990,4990,0
20230705,145300,41879515,4990,4990,4990,4990,0
20230705,145200,41879515,4990,4990,4990,4990,0
20230705,145100,41879515,4990,4990,4990,4990,0
20230705,145000,41879515,4990,4990,4990,4990,0
20230705,144900,41879515,4990,4990,4990,4990,0
20230705,144800,41879515,4990,4990,4990,4990,0
20230705,144700,41879515,4990,4990,4990,4990,0
20230705,144600,41879515,4990,4990,4990,4990,0
20230705,144500,41879515,4990,4990,4990,4990,0
20230705,144400,41879515,4990,4990,4990,4990,0
20230705,144300,41879515,4990,4990,4990,4990,0
20230705,144200,41879515,4990,4990,4990,4990,0
20230705,144100,41879515,4990,4990,4990,4990,0
20230705,144000,41879515,4990,4990,4990,4990,0
20230705,143900,41879515,4990,4990,4990,4990,0
20230705,143800,41879515,4990,4990,4990,4990,0
20230705,143700,41879515,4990,4990,4990,4990,0
20230705,143600,41879515,4990,4990,4990,4990,11
20230705,143500,41824625,4990,4990,4990,4990,0
20230705,143400,41824625,4990,4990,4990,4990,0
20230705,143300,41824625,4990,4990,4990,4990,0
20230705,143200,41824625,4990,4990,4990,4990,0
20230705,143100,41824625,4990,4990,4990,4990,0
20230705,143000,41824625,4990,4990,4990,4990,0
20230705,142900,41824625,4990,4990,4990,4990,0
20230705,142800,41824625,4990,4990,4990,4990,1
20230705,142700,41819635,4990,4990,4990,4990,0
20230705,142600,41819635,4990,4990,4990,4990,0
20230705,142500,41819635,4990,4990,4990,4990,0
20230705,142400,41819635,4990,4990,4990,4990,0
20230705,142300,41819635,4990,4990,4990,4990,51
20230705,142200,41565145,4990,4990,4990,4990,0
20230705,142100,41565145,4990,4990,4990,4990,0
20230705,142000,41565145,4990,4990,4990,4990,0
20230705,141900,41565145,4990,4990,4990,4990,0
20230705,141800,41565145,4990,4990,4990,4990,0
20230705,141700,41565145,4990,4990,4990,4990,0
20230705,141600,41565145,4990,4990,4990,4990,0
20230705,141500,41565145,4990,4990,4990,4990,0
20230705,141400,41565145,4990,4990,4990,4990,0
20230705,141300,41565145,4990,4990,4990,4990,0
20230705,141200,41565145,4990,4990,4990,4990,0
20230705,141100,41565145,4990,4990,4990,4990,0
20230705,141000,41565145,4990,4990,4990,4990,0
20230705,140900,41565145,4990,4990,4990,4990,0
20230705,140800,41565145,4990,4990,4990,4990,0
20230705,140700,41565145,4990,4990,4990,4990,0
20230705,140600,41565145,4990,4990,4990,4990,0
20230705,140500,41565145,4990,4990,4990,4990,0
20230705,140400,41565145,4990,4990,4990,4990,0
20230705,140300,41565145,4990,4990,4990,4990,0
20230705,140200,41565145,4990,4990,4990,4990,0
20230705,140100,41565145,4990,4990,4990,4990,0
20230705,140000,41565145,4990,4990,4990,4990,0
20230705,135900,41565145,4990,4990,4990,4990,1
20230705,135800,41560155,5000,5000,5000,5000,0
20230705,135700,41560155,5000,5000,5000,5000,0
20230705,135600,41560155,5000,5000,5000,5000,0
20230705,135500,41560155,5000,5000,5000,5000,0
20230705,135400,41560155,5000,5000,5000,5000,0
20230705,135300,41560155,5000,5000,5000,5000,0
20230705,135200,41560155,5000,5000,5000,5000,0
20230705,135100,41560155,5000,5000,5000,5000,0
20230705,135000,41560155,5000,5000,5000,5000,0
20230705,134900,41560155,5000,5000,5000,5000,0
20230705,134800,41560155,5000,5000,5000,5000,0
20230705,134700,41560155,5000,5000,5000,5000,0
20230705,134600,41560155,5000,5000,5000,5000,0
20230705,134500,41560155,5000,5000,5000,5000,0
20230705,134400,41560155,5000,5000,5000,5000,0
20230705,134300,41560155,5000,5000,5000,5000,0
20230705,134200,41560155,5000,5000,5000,5000,0
20230705,134100,41560155,5000,4990,5000,4990,6
20230705,134000,41530205,4950,4950,4950,4950,0
20230705,133900,41530205,4950,4950,4950,4950,0
20230705,133800,41530205,4950,4950,4950,4950,0
20230705,133700,41530205,4950,4950,4950,4950,5
20230705,133600,41505455,4990,4990,4990,4990,0
20230705,133500,41505455,4990,4990,4990,4990,0
20230705,133400,41505455,4990,4990,4990,4990,0
20230705,133300,41505455,4990,4990,4990,4990,0
20230705,133200,41505455,4990,4990,4990,4990,50
20230705,133100,41255955,4990,4990,4990,4990,0
20230705,133000,41255955,4990,4990,4990,4990,0
20230705,132900,41255955,4990,4990,4990,4990,0
20230705,132800,41255955,4990,4990,4990,4990,0
20230705,132700,41255955,4990,4990,4990,4990,0
20230705,132600,41255955,4990,4990,4990,4990,0
20230705,132500,41255955,4990,4990,4990,4990,0
20230705,132400,41255955,4990,4990,4990,4990,0
20230705,132300,41255955,4990,4990,4990,4990,0
20230705,132200,41255955,4990,4990,4990,4990,0
20230705,132100,41255955,4990,4990,4990,4990,1
20230705,132000,41250965,4940,4940,4940,4940,0
20230705,131900,41250965,4940,4940,4940,4940,0
20230705,131800,41250965,4940,4940,4940,4940,0
20230705,131700,41250965,4940,4940,4940,4940,0
20230705,131600,41250965,4940,4940,4940,4940,835
20230705,131500,37126065,4940,4940,4940,4940,900
20230705,131400,32680065,4940,4940,4940,4940,1265
20230705,131300,26430965,4990,4990,4990,4990,1
20230705,131200,26425975,4940,4940,4940,4940,0
20230705,131100,26425975,4940,4960,4960,4940,2000
20230705,131000,16541005,4975,4975,4975,4975,0
20230705,130900,16541005,4975,4975,4975,4975,0
20230705,130800,16541005,4975,4975,4975,4975,0
20230705,130700,16541005,4975,4975,4975,4975,0
20230705,130600,16541005,4975,4975,4975,4975,0
20230705,130500,16541005,4975,4975,4975,4975,0
20230705,130400,16541005,4975,4975,4975,4975,0
20230705,130300,16541005,4975,4970,4975,4970,8
20230705,130200,16501240,4960,4960,4960,4960,0
20230705,130100,16501240,4960,4960,4960,4960,0
20230705,130000,16501240,4960,4960,4960,4960,0
20230705,125900,16501240,4960,4960,4960,4960,0
20230705,125800,16501240,4960,4960,4960,4960,0
20230705,125700,16501240,4960,4960,4960,4960,0
20230705,125600,16501240,4960,4960,4960,4960,0
20230705,125500,16501240,4960,4960,4960,4960,1
20230705,125400,16496280,4960,4960,4960,4960,0
20230705,125300,16496280,4960,4960,4960,4960,0
20230705,125200,16496280,4960,4960,4960,4960,0
20230705,125100,16496280,4960,4960,4960,4960,0
20230705,125000,16496280,4960,4960,4960,4960,0
20230705,124900,16496280,4960,4960,4960,4960,0
20230705,124800,16496280,4960,4960,4960,4960,0
20230705,124700,16496280,4960,4960,4960,4960,0
20230705,124600,16496280,4960,4960,4960,4960,0
20230705,124500,16496280,4960,4960,4960,4960,0
20230705,124400,16496280,4960,4960,4960,4960,0
20230705,124300,16496280,4960,4960,4960,4960,0
20230705,124200,16496280,4960,4960,4960,4960,0
20230705,124100,16496280,4960,4960,4960,4960,0
20230705,124000,16496280,4960,4960,4960,4960,0
20230705,123900,16496280,4960,4960,4960,4960,0
20230705,123800,16496280,4960,4960,4960,4960,0
20230705,123700,16496280,4960,4960,4960,4960,0
20230705,123600,16496280,4960,4960,4960,4960,0
20230705,123500,16496280,4960,4960,4960,4960,0
20230705,123400,16496280,4960,4960,4960,4960,0
20230705,123300,16496280,4960,4960,4960,4960,0
20230705,123200,16496280,4960,4960,4960,4960,0
20230705,123100,16496280,4960,4960,4960,4960,0
20230705,123000,16496280,4960,4960,4960,4960,0
20230705,122900,16496280,4960,4960,4960,4960,0
20230705,122800,16496280,4960,4960,4960,4960,0
20230705,122700,16496280,4960,4960,4960,4960,0
20230705,122600,16496280,4960,4960,4960,4960,2
20230705,122500,16486360,4990,4990,4990,4990,0
20230705,122400,16486360,4990,4990,4990,4990,0
20230705,122300,16486360,4990,4990,4990,4990,0
20230705,122200,16486360,4990,4990,4990,4990,0
20230705,122100,16486360,4990,4990,4990,4990,0
20230705,122000,16486360,4990,4990,4990,4990,0
20230705,121900,16486360,4990,4990,4990,4990,0
20230705,121800,16486360,4990,4990,4990,4990,0
20230705,121700,16486360,4990,4990,4990,4990,0
20230705,121600,16486360,4990,4990,4990,4990,0
20230705,121500,16486360,4990,4990,4990,4990,0
20230705,121400,16486360,4990,4990,4990,4990,0
20230705,121300,16486360,4990,4990,4990,4990,0
20230705,121200,16486360,4990,4990,4990,4990,0
20230705,121100,16486360,4990,4990,4990,4990,100
20230705,121000,15987360,4970,4970,4970,4970,50
20230705,120900,15738860,4960,4960,4960,4960,159
20230705,120800,14950220,5000,5000,5000,5000,0
20230705,120700,14950220,5000,5000,5000,5000,0
20230705,120600,14950220,5000,5000,5000,5000,0
20230705,120500,14950220,5000,5000,5000,5000,0
20230705,120400,14950220,5000,5000,5000,5000,1
20230705,120300,14945220,5000,5000,5000,5000,0
20230705,120200,14945220,5000,5000,5000,5000,0
20230705,120100,14945220,5000,5000,5000,5000,0
20230705,120000,14945220,5000,5000,5000,5000,0
20230705,115900,14945220,5000,5000,5000,5000,0
20230705,115800,14945220,5000,5000,5000,5000,1
20230705,115700,14940220,5000,5000,5000,5000,0
20230705,115600,14940220,5000,5000,5000,5000,0
20230705,115500,14940220,5000,5000,5000,5000,1
20230705,115400,14935220,4965,4965,4965,4965,149
20230705,115300,14195435,5000,5000,5000,5000,0
20230705,115200,14195435,5000,5000,5000,5000,1
20230705,115100,14190435,4970,4970,4970,4970,0
20230705,115000,14190435,4970,4970,4970,4970,0
20230705,114900,14190435,4970,4970,4970,4970,74
20230705,114800,13822655,4980,4980,4980,4980,0
20230705,114700,13822655,4980,4980,4980,4980,0
20230705,114600,13822655,4980,4980,4980,4980,0
20230705,114500,13822655,4980,4980,4980,4980,0
20230705,114400,13822655,4980,4980,4980,4980,500
20230705,114300,11332655,5010,5010,5010,5010,0
20230705,114200,11332655,5010,5010,5010,5010,0
20230705,114100,11332655,5010,5010,5010,5010,0
20230705,114000,11332655,5010,5010,5010,5010,0
20230705,113900,11332655,5010,5010,5010,5010,0
20230705,113800,11332655,5010,5010,5010,5010,0
20230705,113700,11332655,5010,5010,5010,5010,0
20230705,113600,11332655,5010,5010,5010,5010,0
20230705,113500,11332655,5010,5010,5010,5010,0
20230705,113400,11332655,5010,5010,5010,5010,0
20230705,113300,11332655,5010,5010,5010,5010,0
20230705,113200,11332655,5010,5010,5010,5010,0
20230705,113100,11332655,5010,5010,5010,5010,0
20230705,113000,11332655,5010,5010,5010,5010,0
20230705,112900,11332655,5010,5010,5010,5010,0
20230705,112800,11332655,5010,5010,5010,5010,1
20230705,112700,11327645,4970,4970,4970,4970,0
20230705,112600,11327645,4970,4970,4970,4970,0
20230705,112500,11327645,4970,4970,4970,4970,0
20230705,112400,11327645,4970,4970,4970,4970,0
20230705,112300,11327645,4970,4970,4970,4970,0
20230705,112200,11327645,4970,4970,4970,4970,0
20230705,112100,11327645,4970,4970,4970,4970,0
20230705,112000,11327645,4970,4970,4970,4970,0
20230705,111900,11327645,4970,4970,4970,4970,0
20230705,111800,11327645,4970,4970,4970,4970,0
20230705,111700,11327645,4970,4970,4970,4970,0
20230705,111600,11327645,4970,4970,4970,4970,0
20230705,111500,11327645,4970,4970,4970,4970,0
20230705,111400,11327645,4970,4970,4970,4970,0
20230705,111300,11327645,4970,4970,4970,4970,0
20230705,111200,11327645,4970,4970,4970,4970,0
20230705,111100,11327645,4970,4970,4970,4970,0
20230705,111000,11327645,4970,4970,4970,4970,0
20230705,110900,11327645,4970,4970,4970,4970,0
20230705,110800,11327645,4970,4970,4970,4970,0
20230705,110700,11327645,4970,4970,4970,4970,0
20230705,110600,11327645,4970,4970,4970,4970,0
20230705,110500,11327645,4970,4970,4970,4970,0
20230705,110400,11327645,4970,4970,4970,4970,0
20230705,110300,11327645,4970,4970,4970,4970,0
20230705,110200,11327645,4970,4970,4970,4970,0
20230705,110100,11327645,4970,4970,4970,4970,0
20230705,110000,11327645,4970,4970,4970,4970,0
20230705,105900,11327645,4970,4970,4970,4970,0
20230705,105800,11327645,4970,4970,4970,4970,0
20230705,105700,11327645,4970,4970,4970,4970,0
20230705,105600,11327645,4970,4970,4970,4970,0
20230705,105500,11327645,4970,4970,4970,4970,1
20230705,105400,11322675,5010,5010,5010,5010,0
20230705,105300,11322675,5010,5010,5010,5010,0
20230705,105200,11322675,5010,5010,5010,5010,0
20230705,105100,11322675,5010,5010,5010,5010,0
20230705,105000,11322675,5010,5010,5010,5010,0
20230705,104900,11322675,5010,5010,5010,5010,0
20230705,104800,11322675,5010,5010,5010,5010,0
20230705,104700,11322675,5010,5010,5010,5010,0
20230705,104600,11322675,5010,5010,5010,5010,0
20230705,104500,11322675,5010,5010,5010,5010,0
20230705,104400,11322675,5010,5010,5010,5010,0
20230705,104300,11322675,5010,5010,5010,5010,0
20230705,104200,11322675,5010,5010,5010,5010,0
20230705,104100,11322675,5010,5010,5010,5010,0
20230705,104000,11322675,5010,5010,5010,5010,0
20230705,103900,11322675,5010,5010,5010,5010,0
20230705,103800,11322675,5010,5010,5010,5010,0
20230705,103700,11322675,5010,5010,5010,5010,0
20230705,103600,11322675,5010,5010,5010,5010,0
20230705,103500,11322675,5010,5010,5010,5010,0
20230705,103400,11322675,5010,5010,5010,5010,0
20230705,103300,11322675,5010,5010,5010,5010,0
20230705,103200,11322675,5010,5010,5010,5010,0
20230705,103100,11322675,5010,5010,5010,5010,0
20230705,103000,11322675,5010,5010,5010,5010,1
20230705,102900,11317665,5010,5010,5010,5010,0
20230705,102800,11317665,5010,5010,5010,5010,0
20230705,102700,11317665,5010,5010,5010,5010,0
20230705,102600,11317665,5010,5010,5010,5010,0
20230705,102500,11317665,5010,5010,5010,5010,0
20230705,102400,11317665,5010,5000,5010,5000,54
20230705,102300,11047145,5010,5010,5010,5010,0
20230705,102200,11047145,5010,5010,5010,5010,0
20230705,102100,11047145,5010,5010,5010,5010,0
20230705,102000,11047145,5010,5010,5010,5010,0
20230705,101900,11047145,5010,5010,5010,5010,0
20230705,101800,11047145,5010,5010,5010,5010,0
20230705,101700,11047145,5010,5010,5010,5010,0
20230705,101600,11047145,5010,5010,5010,5010,1
20230705,101500,11042135,4970,4970,4970,4970,0
20230705,101400,11042135,4970,4970,4970,4970,0
20230705,101300,11042135,4970,4970,4970,4970,0
20230705,101200,11042135,4970,4970,4970,4970,0
20230705,101100,11042135,4970,4970,4970,4970,0
20230705,101000,11042135,4970,4970,4970,4970,0
20230705,100900,11042135,4970,4970,4970,4970,0
20230705,100800,11042135,4970,4970,4970,4970,0
20230705,100700,11042135,4970,4970,4970,4970,0
20230705,100600,11042135,4970,4970,4970,4970,0
20230705,100500,11042135,4970,4970,4970,4970,0
20230705,100400,11042135,4970,4970,4970,4970,0
20230705,100300,11042135,4970,4970,4970,4970,15
20230705,100200,10967585,5010,4995,5010,4995,200
20230705,100100,9966480,4995,4995,4995,4995,1
20230705,100000,9961485,4970,4970,4970,4970,0
20230705,095900,9961485,4970,4970,4970,4970,0
20230705,095800,9961485,4970,4970,4970,4970,0
20230705,095700,9961485,4970,4970,4970,4970,0
20230705,095600,9961485,4970,4970,4970,4970,0
20230705,095500,9961485,4970,4975,4975,4965,116
20230705,095400,9384760,4975,4975,4975,4975,0
20230705,095300,9384760,4975,4975,4975,4975,0
20230705,095200,9384760,4975,4975,4975,4975,0
20230705,095100,9384760,4975,4975,4975,4975,0
20230705,095000,9384760,4975,4975,4975,4975,0
20230705,094900,9384760,4975,4975,4975,4975,0
20230705,094800,9384760,4975,4975,4975,4975,0
20230705,094700,9384760,4975,4975,4975,4975,0
20230705,094600,9384760,4975,4975,4975,4975,0
20230705,094500,9384760,4975,4975,4975,4975,0
20230705,094400,9384760,4975,4975,4975,4975,0
20230705,094300,9384760,4975,4975,4975,4975,0
20230705,094200,9384760,4975,4975,4975,4975,0
20230705,094100,9384760,4975,4975,4975,4975,0
20230705,094000,9384760,4975,4975,4975,4975,0
20230705,093900,9384760,4975,4980,4980,4975,1663
20230705,093800,1103410,5010,5010,5010,5010,0
20230705,093700,1103410,5010,5010,5010,5010,0
20230705,093600,1103410,5010,5010,5010,5010,0
20230705,093500,1103410,5010,5010,5010,5010,0
20230705,093400,1103410,5010,5010,5010,5010,0
20230705,093300,1103410,5010,5010,5010,5010,0
20230705,093200,1103410,5010,5010,5010,5010,0
20230705,093100,1103410,5010,5010,5010,5010,0
20230705,093000,1103410,5010,5010,5010,5010,0
20230705,092900,1103410,5010,5010,5010,5010,0
20230705,092800,1103410,5010,5010,5010,5010,1
20230705,092700,1098400,4975,4975,4975,4975,0
20230705,092600,1098400,4975,4975,4975,4975,0
20230705,092500,1098400,4975,4975,4975,4975,0
20230705,092400,1098400,4975,4975,4975,4975,0
20230705,092300,1098400,4975,4975,4975,4975,0
20230705,092200,1098400,4975,4975,4975,4975,0
20230705,092100,1098400,4975,4975,4975,4975,0
20230705,092000,1098400,4975,4975,4975,4975,0
20230705,091900,1098400,4975,4975,4975,4975,3
20230705,091800,1083475,5010,5010,5010,5010,0
20230705,091700,1083475,5010,5010,5010,5010,0
20230705,091600,1083475,5010,5010,5010,5010,1
20230705,091500,1078465,4970,4970,4970,4970,0
20230705,091400,1078465,4970,4970,4970,4970,0
20230705,091300,1078465,4970,4970,4970,4970,0
20230705,091200,1078465,4970,4970,4970,4970,0
20230705,091100,1078465,4970,4970,4970,4970,0
20230705,091000,1078465,4970,4970,4970,4970,0
20230705,090900,1078465,4970,4970,4970,4970,2
20230705,090800,1068525,4965,4965,4965,4965,0
20230705,090700,1068525,4965,4965,4965,4965,25
20230705,090600,944400,4965,4965,4965,4965,0
20230705,090500,944400,4965,4965,4965,4965,50
20230705,090400,696150,4970,4965,4970,4965,92
20230705,090300,239360,4970,4970,4970,4970,7
20230705,090200,204570,4970,4970,4970,4970,21
20230705,090100,100200,5010,5010,5010,5010,0
20230705,090000,100200,5010,5010,5010,5010,20