KissMeData/080720/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,193900,200632650,5250,5250,5250,5250,1734
20230707,193800,200632650,5250,5250,5250,5250,0
20230707,193700,200632650,5250,5250,5250,5250,0
20230707,193600,200632650,5250,5250,5250,5250,0
20230707,193500,200632650,5250,5250,5250,5250,0
20230707,193400,200632650,5250,5250,5250,5250,0
20230707,193300,200632650,5250,5250,5250,5250,0
20230707,193200,200632650,5250,5250,5250,5250,0
20230707,193100,200632650,5250,5250,5250,5250,0
20230707,193000,200632650,5250,5250,5250,5250,0
20230707,192900,200632650,5250,5250,5250,5250,0
20230707,192800,200632650,5250,5250,5250,5250,0
20230707,192700,200632650,5250,5250,5250,5250,0
20230707,192600,200632650,5250,5250,5250,5250,0
20230707,192500,200632650,5250,5250,5250,5250,0
20230707,192400,200632650,5250,5250,5250,5250,0
20230707,192300,200632650,5250,5250,5250,5250,0
20230707,192200,200632650,5250,5250,5250,5250,0
20230707,192100,200632650,5250,5250,5250,5250,0
20230707,192000,200632650,5250,5250,5250,5250,0
20230707,191900,200632650,5250,5250,5250,5250,0
20230707,191800,200632650,5250,5250,5250,5250,0
20230707,191700,200632650,5250,5250,5250,5250,0
20230707,191600,200632650,5250,5250,5250,5250,0
20230707,191500,200632650,5250,5250,5250,5250,0
20230707,191400,200632650,5250,5250,5250,5250,0
20230707,191300,200632650,5250,5250,5250,5250,0
20230707,191200,200632650,5250,5250,5250,5250,0
20230707,191100,200632650,5250,5250,5250,5250,0
20230707,191000,200632650,5250,5250,5250,5250,0
20230707,190900,200632650,5250,5250,5250,5250,1734
20230707,190800,200632650,5250,5250,5250,5250,0
20230707,190700,200632650,5250,5250,5250,5250,0
20230707,190600,200632650,5250,5250,5250,5250,0
20230707,190500,200632650,5250,5250,5250,5250,0
20230707,190400,200632650,5250,5250,5250,5250,0
20230707,190300,200632650,5250,5250,5250,5250,0
20230707,190200,200632650,5250,5250,5250,5250,0
20230707,190100,200632650,5250,5250,5250,5250,0
20230707,190000,200632650,5250,5250,5250,5250,0
20230707,185900,200632650,5250,5250,5250,5250,0
20230707,185800,200632650,5250,5250,5250,5250,0
20230707,185700,200632650,5250,5250,5250,5250,0
20230707,185600,200632650,5250,5250,5250,5250,0
20230707,185500,200632650,5250,5250,5250,5250,0
20230707,185400,200632650,5250,5250,5250,5250,0
20230707,185300,200632650,5250,5250,5250,5250,0
20230707,185200,200632650,5250,5250,5250,5250,0
20230707,185100,200632650,5250,5250,5250,5250,0
20230707,185000,200632650,5250,5250,5250,5250,0
20230707,184900,200632650,5250,5250,5250,5250,0
20230707,184800,200632650,5250,5250,5250,5250,0
20230707,184700,200632650,5250,5250,5250,5250,0
20230707,184600,200632650,5250,5250,5250,5250,0
20230707,184500,200632650,5250,5250,5250,5250,0
20230707,184400,200632650,5250,5250,5250,5250,0
20230707,184300,200632650,5250,5250,5250,5250,0
20230707,184200,200632650,5250,5250,5250,5250,0
20230707,184100,200632650,5250,5250,5250,5250,0
20230707,184000,200632650,5250,5250,5250,5250,0
20230707,183900,200632650,5250,5250,5250,5250,1734
20230707,183800,200632650,5250,5250,5250,5250,0
20230707,183700,200632650,5250,5250,5250,5250,0
20230707,183600,200632650,5250,5250,5250,5250,0
20230707,183500,200632650,5250,5250,5250,5250,0
20230707,183400,200632650,5250,5250,5250,5250,0
20230707,183300,200632650,5250,5250,5250,5250,0
20230707,183200,200632650,5250,5250,5250,5250,0
20230707,183100,200632650,5250,5250,5250,5250,0
20230707,183000,200632650,5250,5250,5250,5250,0
20230707,182900,200632650,5250,5250,5250,5250,0
20230707,182800,200632650,5250,5250,5250,5250,0
20230707,182700,200632650,5250,5250,5250,5250,0
20230707,182600,200632650,5250,5250,5250,5250,0
20230707,182500,200632650,5250,5250,5250,5250,0
20230707,182400,200632650,5250,5250,5250,5250,0
20230707,182300,200632650,5250,5250,5250,5250,0
20230707,182200,200632650,5250,5250,5250,5250,0
20230707,182100,200632650,5250,5250,5250,5250,0
20230707,182000,200632650,5250,5250,5250,5250,0
20230707,181900,200632650,5250,5250,5250,5250,0
20230707,181800,200632650,5250,5250,5250,5250,0
20230707,181700,200632650,5250,5250,5250,5250,0
20230707,181600,200632650,5250,5250,5250,5250,0
20230707,181500,200632650,5250,5250,5250,5250,0
20230707,181400,200632650,5250,5250,5250,5250,0
20230707,181300,200632650,5250,5250,5250,5250,0
20230707,181200,200632650,5250,5250,5250,5250,0
20230707,181100,200632650,5250,5250,5250,5250,0
20230707,181000,200632650,5250,5250,5250,5250,0
20230707,180900,200632650,5250,5250,5250,5250,1734
20230707,180800,200632650,5250,5250,5250,5250,0
20230707,180700,200632650,5250,5250,5250,5250,0
20230707,180600,200632650,5250,5250,5250,5250,0
20230707,180500,200632650,5250,5250,5250,5250,0
20230707,180400,200632650,5250,5250,5250,5250,0
20230707,180300,200632650,5250,5250,5250,5250,0
20230707,180200,200632650,5250,5250,5250,5250,0
20230707,180100,200632650,5250,5250,5250,5250,0
20230707,180000,200632650,5250,5250,5250,5250,0
20230707,175900,200632650,5250,5250,5250,5250,0
20230707,175800,200632650,5250,5250,5250,5250,0
20230707,175700,200632650,5250,5250,5250,5250,0
20230707,175600,200632650,5250,5250,5250,5250,0
20230707,175500,200632650,5250,5250,5250,5250,0
20230707,175400,200632650,5250,5250,5250,5250,0
20230707,175300,200632650,5250,5250,5250,5250,0
20230707,175200,200632650,5250,5250,5250,5250,0
20230707,175100,200632650,5250,5250,5250,5250,0
20230707,175000,200632650,5250,5250,5250,5250,0
20230707,174900,200632650,5250,5250,5250,5250,0
20230707,174800,200632650,5250,5250,5250,5250,0
20230707,174700,200632650,5250,5250,5250,5250,0
20230707,174600,200632650,5250,5250,5250,5250,0
20230707,174500,200632650,5250,5250,5250,5250,0
20230707,174400,200632650,5250,5250,5250,5250,0
20230707,174300,200632650,5250,5250,5250,5250,0
20230707,174200,200632650,5250,5250,5250,5250,0
20230707,174100,200632650,5250,5250,5250,5250,0
20230707,174000,200632650,5250,5250,5250,5250,0
20230707,173900,200632650,5250,5250,5250,5250,1734
20230707,173800,200632650,5250,5250,5250,5250,0
20230707,173700,200632650,5250,5250,5250,5250,0
20230707,173600,200632650,5250,5250,5250,5250,0
20230707,173500,200632650,5250,5250,5250,5250,0
20230707,173400,200632650,5250,5250,5250,5250,0
20230707,173300,200632650,5250,5250,5250,5250,0
20230707,173200,200632650,5250,5250,5250,5250,0
20230707,173100,200632650,5250,5250,5250,5250,0
20230707,173000,200632650,5250,5250,5250,5250,0
20230707,172900,200632650,5250,5250,5250,5250,0
20230707,172800,200632650,5250,5250,5250,5250,0
20230707,172700,200632650,5250,5250,5250,5250,0
20230707,172600,200632650,5250,5250,5250,5250,0
20230707,172500,200632650,5250,5250,5250,5250,0
20230707,172400,200632650,5250,5250,5250,5250,0
20230707,172300,200632650,5250,5250,5250,5250,0
20230707,172200,200632650,5250,5250,5250,5250,0
20230707,172100,200632650,5250,5250,5250,5250,0
20230707,172000,200632650,5250,5250,5250,5250,0
20230707,171900,200632650,5250,5250,5250,5250,0
20230707,171800,200632650,5250,5250,5250,5250,0
20230707,171700,200632650,5250,5250,5250,5250,0
20230707,171600,200632650,5250,5250,5250,5250,0
20230707,171500,200632650,5250,5250,5250,5250,0
20230707,171400,200632650,5250,5250,5250,5250,0
20230707,171300,200632650,5250,5250,5250,5250,0
20230707,171200,200632650,5250,5250,5250,5250,0
20230707,171100,200632650,5250,5250,5250,5250,0
20230707,171000,200632650,5250,5250,5250,5250,0
20230707,170900,200632650,5250,5250,5250,5250,1734
20230707,170800,200632650,5250,5250,5250,5250,0
20230707,170700,200632650,5250,5250,5250,5250,0
20230707,170600,200632650,5250,5250,5250,5250,0
20230707,170500,200632650,5250,5250,5250,5250,0
20230707,170400,200632650,5250,5250,5250,5250,0
20230707,170300,200632650,5250,5250,5250,5250,0
20230707,170200,200632650,5250,5250,5250,5250,0
20230707,170100,200632650,5250,5250,5250,5250,0
20230707,170000,200632650,5250,5250,5250,5250,0
20230707,165900,200632650,5250,5250,5250,5250,0
20230707,165800,200632650,5250,5250,5250,5250,0
20230707,165700,200632650,5250,5250,5250,5250,0
20230707,165600,200632650,5250,5250,5250,5250,0
20230707,165500,200632650,5250,5250,5250,5250,0
20230707,165400,200632650,5250,5250,5250,5250,0
20230707,165300,200632650,5250,5250,5250,5250,0
20230707,165200,200632650,5250,5250,5250,5250,0
20230707,165100,200632650,5250,5250,5250,5250,0
20230707,165000,200632650,5250,5250,5250,5250,0
20230707,164900,200632650,5250,5250,5250,5250,0
20230707,164800,200632650,5250,5250,5250,5250,0
20230707,164700,200632650,5250,5250,5250,5250,0
20230707,164600,200632650,5250,5250,5250,5250,0
20230707,164500,200632650,5250,5250,5250,5250,0
20230707,164400,200632650,5250,5250,5250,5250,0
20230707,164300,200632650,5250,5250,5250,5250,0
20230707,164200,200632650,5250,5250,5250,5250,0
20230707,164100,200632650,5250,5250,5250,5250,0
20230707,164000,200632650,5250,5250,5250,5250,0
20230707,163900,200632650,5250,5250,5250,5250,1734
20230707,163800,200632650,5250,5250,5250,5250,0
20230707,163700,200632650,5250,5250,5250,5250,0
20230707,163600,200632650,5250,5250,5250,5250,0
20230707,163500,200632650,5250,5250,5250,5250,0
20230707,163400,200632650,5250,5250,5250,5250,0
20230707,163300,200632650,5250,5250,5250,5250,0
20230707,163200,200632650,5250,5250,5250,5250,0
20230707,163100,200632650,5250,5250,5250,5250,0
20230707,163000,200632650,5250,5250,5250,5250,0
20230707,162900,200632650,5250,5250,5250,5250,0
20230707,162800,200632650,5250,5250,5250,5250,0
20230707,162700,200632650,5250,5250,5250,5250,0
20230707,162600,200632650,5250,5250,5250,5250,0
20230707,162500,200632650,5250,5250,5250,5250,0
20230707,162400,200632650,5250,5250,5250,5250,0
20230707,162300,200632650,5250,5250,5250,5250,0
20230707,162200,200632650,5250,5250,5250,5250,0
20230707,162100,200632650,5250,5250,5250,5250,0
20230707,162000,200632650,5250,5250,5250,5250,0
20230707,161900,200632650,5250,5250,5250,5250,0
20230707,161800,200632650,5250,5250,5250,5250,0
20230707,161700,200632650,5250,5250,5250,5250,0
20230707,161600,200632650,5250,5250,5250,5250,0
20230707,161500,200632650,5250,5250,5250,5250,0
20230707,161400,200632650,5250,5250,5250,5250,0
20230707,161300,200632650,5250,5250,5250,5250,0
20230707,161200,200632650,5250,5250,5250,5250,0
20230707,161100,200632650,5250,5250,5250,5250,0
20230707,161000,200632650,5250,5250,5250,5250,0
20230707,160900,200632650,5250,5250,5250,5250,1734
20230707,160800,200632650,5250,5250,5250,5250,0
20230707,160700,200632650,5250,5250,5250,5250,0
20230707,160600,200632650,5250,5250,5250,5250,0
20230707,160500,200632650,5250,5250,5250,5250,0
20230707,160400,200632650,5250,5250,5250,5250,0
20230707,160300,200632650,5250,5250,5250,5250,0
20230707,160200,200632650,5250,5250,5250,5250,0
20230707,160100,200632650,5250,5250,5250,5250,0
20230707,160000,200632650,5250,5250,5250,5250,0
20230707,155900,200632650,5250,5250,5250,5250,0
20230707,155800,200632650,5250,5250,5250,5250,0
20230707,155700,200632650,5250,5250,5250,5250,0
20230707,155600,200632650,5250,5250,5250,5250,0
20230707,155500,200632650,5250,5250,5250,5250,0
20230707,155400,200632650,5250,5250,5250,5250,0
20230707,155300,200632650,5250,5250,5250,5250,0
20230707,155200,200632650,5250,5250,5250,5250,0
20230707,155100,200632650,5250,5250,5250,5250,0
20230707,155000,200632650,5250,5250,5250,5250,0
20230707,154900,200632650,5250,5250,5250,5250,0
20230707,154800,200632650,5250,5250,5250,5250,0
20230707,154700,200632650,5250,5250,5250,5250,0
20230707,154600,200632650,5250,5250,5250,5250,0
20230707,154500,200632650,5250,5250,5250,5250,0
20230707,154400,200632650,5250,5250,5250,5250,0
20230707,154300,200632650,5250,5250,5250,5250,0
20230707,154200,200632650,5250,5250,5250,5250,0
20230707,154100,200632650,5250,5250,5250,5250,0
20230707,154000,200632650,5250,5250,5250,5250,0
20230707,153900,200632650,5250,5250,5250,5250,1734
20230707,153800,200632650,5250,5250,5250,5250,0
20230707,153700,200632650,5250,5250,5250,5250,0
20230707,153600,200632650,5250,5250,5250,5250,0
20230707,153500,200632650,5250,5250,5250,5250,0
20230707,153400,200632650,5250,5250,5250,5250,0
20230707,153300,200632650,5250,5250,5250,5250,0
20230707,153200,200632650,5250,5250,5250,5250,0
20230707,153100,200632650,5250,5250,5250,5250,0
20230707,153000,200632650,5250,5250,5250,5250,1734
20230707,152900,191529150,5190,5190,5190,5190,0
20230707,152800,191529150,5190,5190,5190,5190,0
20230707,152700,191529150,5190,5190,5190,5190,0
20230707,152600,191529150,5190,5190,5190,5190,0
20230707,152500,191529150,5190,5190,5190,5190,0
20230707,152400,191529150,5190,5190,5190,5190,0
20230707,152300,191529150,5190,5190,5190,5190,0
20230707,152200,191529150,5190,5190,5190,5190,0
20230707,152100,191529150,5190,5190,5190,5190,0
20230707,152000,191529150,5190,5190,5190,5190,0
20230707,151900,191529150,5190,5060,5190,5060,1500
20230707,151800,183812210,5040,5050,5050,5040,131
20230707,151700,183151470,5090,5080,5090,5080,11
20230707,151600,183095580,5090,5020,5090,5020,1382
20230707,151500,176115760,5020,5020,5020,5020,0
20230707,151400,176115760,5020,5010,5020,5010,8
20230707,151300,176075650,5000,5000,5000,5000,0
20230707,151200,176075650,5000,4990,5000,4985,929
20230707,151100,171433395,4990,4985,4990,4985,378
20230707,151000,169548565,4980,4980,4980,4980,52
20230707,150900,169289605,4980,4980,4980,4980,33
20230707,150800,169125265,4985,4985,4985,4985,21
20230707,150700,169020580,4980,4980,4980,4980,0
20230707,150600,169020580,4980,4980,4980,4980,109
20230707,150500,168477760,4985,4985,4985,4985,0
20230707,150400,168477760,4985,4980,4985,4980,45
20230707,150300,168253540,4975,4975,4975,4975,301
20230707,150200,166756065,4975,4975,4975,4975,188
20230707,150100,165820765,4975,4975,4975,4975,0
20230707,150000,165820765,4975,4975,4975,4975,0
20230707,145900,165820765,4975,4980,4980,4975,4
20230707,145800,165800855,4980,4975,4980,4975,236
20230707,145700,164625590,4975,4975,4975,4975,0
20230707,145600,164625590,4975,4975,4975,4975,100
20230707,145500,164128090,4975,4975,4975,4975,0
20230707,145400,164128090,4975,4975,4975,4975,1
20230707,145300,164123115,4975,4975,4975,4975,0
20230707,145200,164123115,4975,4975,4975,4975,0
20230707,145100,164123115,4975,4975,4975,4975,3
20230707,145000,164108190,4975,4975,4975,4975,1
20230707,144900,164103215,4975,4975,4975,4975,82
20230707,144800,163695265,4985,4985,4985,4985,0
20230707,144700,163695265,4985,4985,4985,4985,1
20230707,144600,163690280,4975,4975,4975,4975,0
20230707,144500,163690280,4975,4985,4985,4975,2
20230707,144400,163680320,4975,4975,4975,4975,0
20230707,144300,163680320,4975,4975,4975,4975,0
20230707,144200,163680320,4975,4975,4975,4975,0
20230707,144100,163680320,4975,4975,4975,4975,0
20230707,144000,163680320,4975,4975,4975,4975,1
20230707,143900,163675345,4975,4980,4980,4975,309
20230707,143800,162137950,4985,4985,4985,4985,0
20230707,143700,162137950,4985,4980,4985,4980,257
20230707,143600,160858085,4975,4975,4975,4975,0
20230707,143500,160858085,4975,4975,4975,4975,38
20230707,143400,160669035,4975,4975,4975,4975,0
20230707,143300,160669035,4975,4975,4975,4975,0
20230707,143200,160669035,4975,4975,4975,4975,0
20230707,143100,160669035,4975,4975,4975,4975,261
20230707,143000,159370560,4955,4955,4955,4955,1
20230707,142900,159365605,4950,4950,4950,4950,0
20230707,142800,159365605,4950,4950,4950,4950,0
20230707,142700,159365605,4950,4950,4950,4950,0
20230707,142600,159365605,4950,4950,4950,4950,1
20230707,142500,159360655,4950,4950,4950,4950,0
20230707,142400,159360655,4950,4950,4950,4950,0
20230707,142300,159360655,4950,4950,4950,4950,0
20230707,142200,159360655,4950,4950,4950,4950,0
20230707,142100,159360655,4950,4950,4950,4950,1
20230707,142000,159355705,4975,4975,4975,4975,0
20230707,141900,159355705,4975,4975,4975,4975,0
20230707,141800,159355705,4975,4975,4975,4975,1
20230707,141700,159350730,4950,4950,4950,4950,20
20230707,141600,159251730,4950,4975,4975,4950,441
20230707,141500,157057780,4975,4970,4975,4970,3
20230707,141400,157042865,4950,4950,4950,4950,0
20230707,141300,157042865,4950,4950,4950,4950,76
20230707,141200,156666665,4950,4950,4950,4950,0
20230707,141100,156666665,4950,4950,4950,4950,1
20230707,141000,156661715,4950,4950,4950,4950,1
20230707,140900,156656765,4950,4950,4950,4950,0
20230707,140800,156656765,4950,4950,4950,4950,0
20230707,140700,156656765,4950,4950,4950,4950,0
20230707,140600,156656765,4950,4970,4970,4950,41
20230707,140500,156453015,4950,4950,4950,4950,0
20230707,140400,156453015,4950,4950,4950,4950,0
20230707,140300,156453015,4950,4950,4950,4950,0
20230707,140200,156453015,4950,4950,4950,4950,1
20230707,140100,156448065,4970,4970,4970,4970,5
20230707,140000,156423215,4970,4950,4970,4945,1241
20230707,135900,150280020,4930,4930,4930,4930,0
20230707,135800,150280020,4930,4930,4930,4930,0
20230707,135700,150280020,4930,4930,4930,4930,1
20230707,135600,150275090,4930,4930,4930,4930,0
20230707,135500,150275090,4930,4930,4930,4930,0
20230707,135400,150275090,4930,4930,4930,4930,0
20230707,135300,150275090,4930,4930,4930,4930,0
20230707,135200,150275090,4930,4930,4930,4930,1
20230707,135100,150270160,4925,4925,4925,4925,0
20230707,135000,150270160,4925,4925,4925,4925,0
20230707,134900,150270160,4925,4925,4925,4925,0
20230707,134800,150270160,4925,4925,4925,4925,0
20230707,134700,150270160,4925,4925,4925,4925,1
20230707,134600,150265235,4945,4945,4945,4945,29
20230707,134500,150121830,4935,4940,4940,4935,800
20230707,134400,146173575,4940,4940,4940,4940,0
20230707,134300,146173575,4940,4940,4940,4940,0
20230707,134200,146173575,4940,4940,4940,4940,1
20230707,134100,146168635,4940,4940,4940,4940,0
20230707,134000,146168635,4940,4940,4940,4940,0
20230707,133900,146168635,4940,4940,4940,4940,0
20230707,133800,146168635,4940,4940,4940,4940,0
20230707,133700,146168635,4940,4955,4955,4940,602
20230707,133600,143189755,4950,4950,4950,4950,0
20230707,133500,143189755,4950,4950,4950,4950,0
20230707,133400,143189755,4950,4950,4950,4950,0
20230707,133300,143189755,4950,4950,4950,4950,1
20230707,133200,143184805,4960,4960,4960,4960,30
20230707,133100,143036005,4955,4955,4955,4955,0
20230707,133000,143036005,4955,4955,4955,4955,10
20230707,132900,142986455,4950,4950,4950,4950,0
20230707,132800,142986455,4950,4950,4950,4950,1
20230707,132700,142981505,4950,4950,4950,4950,2
20230707,132600,142971605,4970,4950,4970,4950,18
20230707,132500,142882485,4950,4950,4950,4950,50
20230707,132400,142634985,4950,4950,4950,4950,2
20230707,132300,142625085,4940,4940,4940,4940,1
20230707,132200,142620145,4940,4940,4940,4940,0
20230707,132100,142620145,4940,4940,4940,4940,0
20230707,132000,142620145,4940,4940,4940,4940,0
20230707,131900,142620145,4940,4940,4940,4940,0
20230707,131800,142620145,4940,4940,4940,4940,11
20230707,131700,142565805,4940,4940,4940,4940,0
20230707,131600,142565805,4940,4940,4940,4940,0
20230707,131500,142565805,4940,4940,4940,4940,0
20230707,131400,142565805,4940,4940,4940,4940,0
20230707,131300,142565805,4940,4940,4940,4940,1
20230707,131200,142560865,4945,4950,4950,4940,114
20230707,131100,141997315,4945,4945,4945,4945,70
20230707,131000,141651165,4950,4940,4950,4940,1932
20230707,130900,132087785,4940,4940,4940,4940,3
20230707,130800,132072965,4945,4950,4970,4945,69
20230707,130700,131731250,4950,4950,4950,4950,0
20230707,130600,131731250,4950,4950,4950,4950,0
20230707,130500,131731250,4950,4950,4950,4950,1
20230707,130400,131726300,4940,4965,4965,4940,2
20230707,130300,131716395,4970,4950,4970,4945,6
20230707,130200,131686660,4940,4940,4940,4940,0
20230707,130100,131686660,4940,4940,4940,4940,0
20230707,130000,131686660,4940,4940,4940,4940,5
20230707,125900,131661960,4940,4945,4945,4940,93
20230707,125800,131202095,4945,4945,4945,4945,131
20230707,125700,130554300,4945,4945,4945,4945,26
20230707,125600,130425730,4945,4950,4950,4945,5
20230707,125500,130401000,4950,4950,4950,4950,0
20230707,125400,130401000,4950,4950,4950,4950,1
20230707,125300,130396050,4970,4970,4970,4970,1
20230707,125200,130391080,4965,4960,4965,4960,16
20230707,125100,130311715,4945,4945,4945,4945,0
20230707,125000,130311715,4945,4945,4945,4945,0
20230707,124900,130311715,4945,4945,4945,4945,1
20230707,124800,130306770,4950,4950,4950,4950,0
20230707,124700,130306770,4950,4950,4950,4950,0
20230707,124600,130306770,4950,4950,4950,4950,0
20230707,124500,130306770,4950,4950,4950,4950,2
20230707,124400,130296870,4960,4960,4960,4960,1
20230707,124300,130291910,4955,4955,4955,4955,177
20230707,124200,129414875,4960,4960,4960,4960,0
20230707,124100,129414875,4960,4960,4960,4960,7
20230707,124000,129380155,4955,4955,4955,4955,1
20230707,123900,129375200,4955,4955,4955,4955,0
20230707,123800,129375200,4955,4955,4955,4955,0
20230707,123700,129375200,4955,4955,4955,4955,0
20230707,123600,129375200,4955,4955,4955,4955,0
20230707,123500,129375200,4955,4955,4955,4955,1
20230707,123400,129370245,4955,4955,4955,4955,1
20230707,123300,129365290,4955,4955,4955,4955,2
20230707,123200,129355380,4955,4955,4955,4955,39
20230707,123100,129162135,4955,4955,4955,4955,39
20230707,123000,128968890,4955,4955,4955,4955,1
20230707,122900,128963935,4970,4970,4970,4970,1
20230707,122800,128958965,4965,4965,4965,4965,0
20230707,122700,128958965,4965,4965,4965,4965,0
20230707,122600,128958965,4965,4965,4965,4965,10
20230707,122500,128909315,4960,4960,4960,4960,3
20230707,122400,128894435,4960,4960,4960,4960,0
20230707,122300,128894435,4960,4960,4960,4960,0
20230707,122200,128894435,4960,4965,4975,4960,149
20230707,122100,128154060,4960,4960,4960,4960,1
20230707,122000,128149100,4960,4945,4960,4945,492
20230707,121900,125710125,4950,4950,4950,4950,0
20230707,121800,125710125,4950,4950,4950,4950,2
20230707,121700,125700225,4950,4950,4950,4950,25
20230707,121600,125576475,4935,4935,4935,4935,1
20230707,121500,125571540,4935,4935,4935,4935,0
20230707,121400,125571540,4935,4935,4935,4935,0
20230707,121300,125571540,4935,4935,4935,4935,0
20230707,121200,125571540,4935,4935,4935,4935,0
20230707,121100,125571540,4935,4935,4935,4935,1
20230707,121000,125566605,4960,4960,4960,4960,305
20230707,120900,124053805,4955,4940,4955,4940,2
20230707,120800,124043910,4935,4935,4935,4935,0
20230707,120700,124043910,4935,4935,4935,4935,20
20230707,120600,123945210,4925,4935,4935,4925,6
20230707,120500,123915610,4945,4945,4945,4945,92
20230707,120400,123460670,4945,4935,4945,4935,179
20230707,120300,122577225,4935,4945,4945,4935,309
20230707,120200,121050730,4945,4950,4950,4940,415
20230707,120100,118998555,4965,4945,4965,4945,6
20230707,120000,118968830,4940,4930,4940,4930,8
20230707,115900,118929375,4925,4925,4925,4925,333
20230707,115800,117289350,4920,4920,4920,4920,299
20230707,115700,115818270,4905,4905,4905,4905,0
20230707,115600,115818270,4905,4905,4905,4905,1
20230707,115500,115813365,4915,4915,4915,4915,1
20230707,115400,115808450,4900,4900,4900,4900,0
20230707,115300,115808450,4900,4900,4900,4900,0
20230707,115200,115808450,4900,4900,4900,4900,1
20230707,115100,115803550,4900,4900,4900,4900,0
20230707,115000,115803550,4900,4900,4900,4900,0
20230707,114900,115803550,4900,4900,4900,4900,465
20230707,114800,113525050,4920,4915,4920,4900,190
20230707,114700,112591680,4900,4915,4915,4900,106
20230707,114600,112072165,4920,4915,4920,4915,818
20230707,114500,108047735,4915,4910,4915,4910,88
20230707,114400,107615260,4910,4910,4910,4910,0
20230707,114300,107615260,4910,4910,4910,4910,5
20230707,114200,107590710,4900,4900,4900,4900,1
20230707,114100,107585810,4905,4905,4905,4905,0
20230707,114000,107585810,4905,4905,4905,4905,0
20230707,113900,107585810,4905,4905,4905,4905,0
20230707,113800,107585810,4905,4905,4905,4905,0
20230707,113700,107585810,4905,4915,4915,4905,6
20230707,113600,107556330,4925,4925,4925,4925,0
20230707,113500,107556330,4925,4915,4930,4915,341
20230707,113400,105875395,4940,4940,4940,4940,0
20230707,113300,105875395,4940,4905,4940,4905,329
20230707,113200,104260035,4905,4900,4910,4875,739
20230707,113100,100633820,4900,4880,4900,4880,228
20230707,113000,99519205,4880,5000,5000,4810,5760
20230707,112900,71327890,5000,5000,5000,5000,0
20230707,112800,71327890,5000,5000,5000,5000,201
20230707,112700,70322890,5000,5020,5020,5000,1000
20230707,112600,65321400,5030,5030,5030,5030,1
20230707,112500,65316370,5020,5020,5020,5020,0
20230707,112400,65316370,5020,5020,5020,5020,0
20230707,112300,65316370,5020,5040,5040,5020,2
20230707,112200,65306310,5010,5010,5010,5010,30
20230707,112100,65156010,5010,5010,5010,5010,1500
20230707,112000,57641010,5010,5010,5010,5010,0
20230707,111900,57641010,5010,5010,5010,5010,27
20230707,111800,57505740,5010,5010,5010,5010,201
20230707,111700,56498730,5020,5020,5020,5020,200
20230707,111600,55494730,5020,5020,5020,5020,1
20230707,111500,55489710,5020,5020,5020,5020,95
20230707,111400,55012810,5020,5020,5020,5020,0
20230707,111300,55012810,5020,5020,5020,5020,1
20230707,111200,55007790,5020,5020,5020,5020,0
20230707,111100,55007790,5020,5020,5020,5020,3
20230707,111000,54992730,5020,5020,5020,5020,101
20230707,110900,54485710,5020,5020,5020,5020,0
20230707,110800,54485710,5020,5020,5020,5020,1
20230707,110700,54480690,5010,5010,5010,5010,0
20230707,110600,54480690,5010,5010,5010,5010,0
20230707,110500,54480690,5010,5020,5020,5010,51
20230707,110400,54224720,5030,5030,5030,5030,1
20230707,110300,54219690,5030,5050,5050,5030,3310
20230707,110200,37541250,5050,5050,5050,5050,0
20230707,110100,37541250,5050,5050,5050,5050,0
20230707,110000,37541250,5050,5050,5050,5050,50
20230707,105900,37288750,5050,5050,5050,5050,1
20230707,105800,37283700,5060,5060,5060,5060,0
20230707,105700,37283700,5060,5060,5060,5060,0
20230707,105600,37283700,5060,5060,5060,5060,0
20230707,105500,37283700,5060,5060,5060,5060,11
20230707,105400,37228040,5060,5060,5060,5060,1
20230707,105300,37222980,5080,5080,5080,5080,0
20230707,105200,37222980,5080,5080,5080,5080,0
20230707,105100,37222980,5080,5080,5080,5080,1
20230707,105000,37217900,5060,5060,5060,5060,0
20230707,104900,37217900,5060,5060,5060,5060,1
20230707,104800,37212840,5080,5080,5080,5080,0
20230707,104700,37212840,5080,5080,5080,5080,0
20230707,104600,37212840,5080,5080,5080,5080,0
20230707,104500,37212840,5080,5080,5080,5080,1
20230707,104400,37207760,5090,5070,5090,5060,231
20230707,104300,36036530,5070,5070,5070,5070,0
20230707,104200,36036530,5070,5070,5070,5070,0
20230707,104100,36036530,5070,5070,5070,5070,0
20230707,104000,36036530,5070,5070,5070,5070,1
20230707,103900,36031460,5100,5100,5100,5100,0
20230707,103800,36031460,5100,5100,5100,5100,0
20230707,103700,36031460,5100,5100,5100,5100,1
20230707,103600,36026360,5080,5080,5080,5080,0
20230707,103500,36026360,5080,5080,5080,5080,97
20230707,103400,35533600,5080,5080,5080,5080,0
20230707,103300,35533600,5080,5080,5080,5080,0
20230707,103200,35533600,5080,5080,5080,5080,0
20230707,103100,35533600,5080,5080,5080,5080,1
20230707,103000,35528520,5080,5080,5080,5080,1
20230707,102900,35523440,5100,5100,5100,5100,0
20230707,102800,35523440,5100,5100,5100,5100,0
20230707,102700,35523440,5100,5100,5100,5100,0
20230707,102600,35523440,5100,5100,5100,5100,0
20230707,102500,35523440,5100,5090,5100,5090,37
20230707,102400,35335100,5090,5090,5090,5090,0
20230707,102300,35335100,5090,5090,5090,5090,0
20230707,102200,35335100,5090,5090,5090,5090,0
20230707,102100,35335100,5090,5090,5090,5090,0
20230707,102000,35335100,5090,5090,5090,5090,1
20230707,101900,35330010,5100,5100,5100,5100,1
20230707,101800,35324910,5090,5090,5090,5090,0
20230707,101700,35324910,5090,5090,5090,5090,0
20230707,101600,35324910,5090,5090,5090,5090,0
20230707,101500,35324910,5090,5090,5090,5090,1
20230707,101400,35319820,5100,5100,5100,5100,0
20230707,101300,35319820,5100,5100,5100,5100,0
20230707,101200,35319820,5100,5100,5100,5100,1
20230707,101100,35314720,5090,5090,5090,5090,1
20230707,101000,35309630,5110,5110,5110,5110,0
20230707,100900,35309630,5110,5110,5110,5110,0
20230707,100800,35309630,5110,5090,5110,5090,2
20230707,100700,35299430,5090,5090,5090,5090,0
20230707,100600,35299430,5090,5110,5110,5090,4
20230707,100500,35279030,5100,5100,5100,5100,176
20230707,100400,34381430,5120,5120,5120,5120,0
20230707,100300,34381430,5120,5120,5120,5120,0
20230707,100200,34381430,5120,5120,5120,5120,1
20230707,100100,34376310,5100,5090,5100,5090,2
20230707,100000,34366120,5090,5090,5090,5090,0
20230707,095900,34366120,5090,5090,5090,5090,0
20230707,095800,34366120,5090,5090,5090,5090,0
20230707,095700,34366120,5090,5090,5090,5090,0
20230707,095600,34366120,5090,5090,5090,5090,1
20230707,095500,34361030,5100,5100,5100,5100,0
20230707,095400,34361030,5100,5100,5100,5100,0
20230707,095300,34361030,5100,5100,5100,5100,0
20230707,095200,34361030,5100,5100,5100,5100,20
20230707,095100,34259030,5090,5110,5110,5090,2
20230707,095000,34248830,5100,5100,5100,5100,0
20230707,094900,34248830,5100,5100,5100,5100,0
20230707,094800,34248830,5100,5100,5100,5100,1
20230707,094700,34243730,5090,5100,5100,5090,1000
20230707,094600,29143740,5100,5100,5100,5100,0
20230707,094500,29143740,5100,5100,5100,5100,0
20230707,094400,29143740,5100,5100,5100,5100,0
20230707,094300,29143740,5100,5100,5100,5100,0
20230707,094200,29143740,5100,5100,5100,5100,1
20230707,094100,29138640,5110,5110,5110,5110,0
20230707,094000,29138640,5110,5110,5110,5110,1000
20230707,093900,24028640,5120,5120,5120,5120,365
20230707,093800,22159840,5120,5120,5120,5120,0
20230707,093700,22159840,5120,5120,5120,5120,1
20230707,093600,22154720,5130,5130,5130,5130,0
20230707,093500,22154720,5130,5130,5130,5130,0
20230707,093400,22154720,5130,5130,5130,5130,8
20230707,093300,22113680,5130,5130,5130,5130,1
20230707,093200,22108550,5120,5120,5120,5120,714
20230707,093100,18452870,5120,5120,5120,5120,256
20230707,093000,17142150,5080,5080,5080,5080,0
20230707,092900,17142150,5080,5090,5090,5080,500
20230707,092800,14601660,5090,5090,5090,5090,700
20230707,092700,11038660,5090,5090,5090,5080,752
20230707,092600,7210990,5080,5100,5100,5080,571
20230707,092500,4304690,5090,5090,5090,5090,0
20230707,092400,4304690,5090,5090,5090,5090,0
20230707,092300,4304690,5090,5090,5090,5090,1
20230707,092200,4299600,5100,5100,5100,5100,0
20230707,092100,4299600,5100,5100,5100,5100,0
20230707,092000,4299600,5100,5100,5100,5100,0
20230707,091900,4299600,5100,5100,5100,5100,0
20230707,091800,4299600,5100,5130,5130,5100,14
20230707,091700,4228170,5100,5100,5100,5100,0
20230707,091600,4228170,5100,5100,5100,5100,2
20230707,091500,4217970,5140,5140,5140,5140,0
20230707,091400,4217970,5140,5140,5140,5140,1
20230707,091300,4212830,5090,5090,5090,5090,1
20230707,091200,4207740,5140,5140,5140,5140,0
20230707,091100,4207740,5140,5140,5140,5140,0
20230707,091000,4207740,5140,5140,5140,5140,1
20230707,090900,4202600,5090,5090,5090,5090,285
20230707,090800,2751950,5090,5110,5110,5090,60
20230707,090700,2446470,5120,5120,5120,5120,0
20230707,090600,2446470,5120,5120,5120,5120,1
20230707,090500,2441350,5120,5120,5120,5120,10
20230707,090400,2390150,5120,5120,5120,5120,11
20230707,090300,2333830,5090,5110,5110,5090,103
20230707,090200,1808790,5120,5120,5120,5120,21
20230707,090100,1701270,5120,5120,5120,5120,19
20230707,090000,1603990,5140,5120,5140,5120,313