KissMeData/215480/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201500,79634295,4495,4495,4495,4495,28
20230704,201400,79634295,4495,4495,4495,4495,0
20230704,201300,79634295,4495,4495,4495,4495,0
20230704,201200,79634295,4495,4495,4495,4495,0
20230704,201100,79634295,4495,4495,4495,4495,0
20230704,201000,79634295,4495,4495,4495,4495,0
20230704,200900,79634295,4495,4495,4495,4495,0
20230704,200800,79634295,4495,4495,4495,4495,0
20230704,200700,79634295,4495,4495,4495,4495,0
20230704,200600,79634295,4495,4495,4495,4495,0
20230704,200500,79634295,4495,4495,4495,4495,0
20230704,200400,79634295,4495,4495,4495,4495,0
20230704,200300,79634295,4495,4495,4495,4495,0
20230704,200200,79634295,4495,4495,4495,4495,0
20230704,200100,79634295,4495,4495,4495,4495,0
20230704,200000,79634295,4495,4495,4495,4495,0
20230704,195900,79634295,4495,4495,4495,4495,0
20230704,195800,79634295,4495,4495,4495,4495,0
20230704,195700,79634295,4495,4495,4495,4495,0
20230704,195600,79634295,4495,4495,4495,4495,0
20230704,195500,79634295,4495,4495,4495,4495,0
20230704,195400,79634295,4495,4495,4495,4495,0
20230704,195300,79634295,4495,4495,4495,4495,0
20230704,195200,79634295,4495,4495,4495,4495,0
20230704,195100,79634295,4495,4495,4495,4495,0
20230704,195000,79634295,4495,4495,4495,4495,0
20230704,194900,79634295,4495,4495,4495,4495,0
20230704,194800,79634295,4495,4495,4495,4495,0
20230704,194700,79634295,4495,4495,4495,4495,0
20230704,194600,79634295,4495,4495,4495,4495,0
20230704,194500,79634295,4495,4495,4495,4495,28
20230704,194400,79634295,4495,4495,4495,4495,0
20230704,194300,79634295,4495,4495,4495,4495,0
20230704,194200,79634295,4495,4495,4495,4495,0
20230704,194100,79634295,4495,4495,4495,4495,0
20230704,194000,79634295,4495,4495,4495,4495,0
20230704,193900,79634295,4495,4495,4495,4495,0
20230704,193800,79634295,4495,4495,4495,4495,0
20230704,193700,79634295,4495,4495,4495,4495,0
20230704,193600,79634295,4495,4495,4495,4495,0
20230704,193500,79634295,4495,4495,4495,4495,0
20230704,193400,79634295,4495,4495,4495,4495,0
20230704,193300,79634295,4495,4495,4495,4495,0
20230704,193200,79634295,4495,4495,4495,4495,0
20230704,193100,79634295,4495,4495,4495,4495,0
20230704,193000,79634295,4495,4495,4495,4495,0
20230704,192900,79634295,4495,4495,4495,4495,0
20230704,192800,79634295,4495,4495,4495,4495,0
20230704,192700,79634295,4495,4495,4495,4495,0
20230704,192600,79634295,4495,4495,4495,4495,0
20230704,192500,79634295,4495,4495,4495,4495,0
20230704,192400,79634295,4495,4495,4495,4495,0
20230704,192300,79634295,4495,4495,4495,4495,0
20230704,192200,79634295,4495,4495,4495,4495,0
20230704,192100,79634295,4495,4495,4495,4495,0
20230704,192000,79634295,4495,4495,4495,4495,0
20230704,191900,79634295,4495,4495,4495,4495,0
20230704,191800,79634295,4495,4495,4495,4495,0
20230704,191700,79634295,4495,4495,4495,4495,0
20230704,191600,79634295,4495,4495,4495,4495,0
20230704,191500,79634295,4495,4495,4495,4495,28
20230704,191400,79634295,4495,4495,4495,4495,0
20230704,191300,79634295,4495,4495,4495,4495,0
20230704,191200,79634295,4495,4495,4495,4495,0
20230704,191100,79634295,4495,4495,4495,4495,0
20230704,191000,79634295,4495,4495,4495,4495,0
20230704,190900,79634295,4495,4495,4495,4495,0
20230704,190800,79634295,4495,4495,4495,4495,0
20230704,190700,79634295,4495,4495,4495,4495,0
20230704,190600,79634295,4495,4495,4495,4495,0
20230704,190500,79634295,4495,4495,4495,4495,0
20230704,190400,79634295,4495,4495,4495,4495,0
20230704,190300,79634295,4495,4495,4495,4495,0
20230704,190200,79634295,4495,4495,4495,4495,0
20230704,190100,79634295,4495,4495,4495,4495,0
20230704,190000,79634295,4495,4495,4495,4495,0
20230704,185900,79634295,4495,4495,4495,4495,0
20230704,185800,79634295,4495,4495,4495,4495,0
20230704,185700,79634295,4495,4495,4495,4495,0
20230704,185600,79634295,4495,4495,4495,4495,0
20230704,185500,79634295,4495,4495,4495,4495,0
20230704,185400,79634295,4495,4495,4495,4495,0
20230704,185300,79634295,4495,4495,4495,4495,0
20230704,185200,79634295,4495,4495,4495,4495,0
20230704,185100,79634295,4495,4495,4495,4495,0
20230704,185000,79634295,4495,4495,4495,4495,0
20230704,184900,79634295,4495,4495,4495,4495,0
20230704,184800,79634295,4495,4495,4495,4495,0
20230704,184700,79634295,4495,4495,4495,4495,0
20230704,184600,79634295,4495,4495,4495,4495,0
20230704,184500,79634295,4495,4495,4495,4495,28
20230704,184400,79634295,4495,4495,4495,4495,0
20230704,184300,79634295,4495,4495,4495,4495,0
20230704,184200,79634295,4495,4495,4495,4495,0
20230704,184100,79634295,4495,4495,4495,4495,0
20230704,184000,79634295,4495,4495,4495,4495,0
20230704,183900,79634295,4495,4495,4495,4495,0
20230704,183800,79634295,4495,4495,4495,4495,0
20230704,183700,79634295,4495,4495,4495,4495,0
20230704,183600,79634295,4495,4495,4495,4495,0
20230704,183500,79634295,4495,4495,4495,4495,0
20230704,183400,79634295,4495,4495,4495,4495,0
20230704,183300,79634295,4495,4495,4495,4495,0
20230704,183200,79634295,4495,4495,4495,4495,0
20230704,183100,79634295,4495,4495,4495,4495,0
20230704,183000,79634295,4495,4495,4495,4495,0
20230704,182900,79634295,4495,4495,4495,4495,0
20230704,182800,79634295,4495,4495,4495,4495,0
20230704,182700,79634295,4495,4495,4495,4495,0
20230704,182600,79634295,4495,4495,4495,4495,0
20230704,182500,79634295,4495,4495,4495,4495,0
20230704,182400,79634295,4495,4495,4495,4495,0
20230704,182300,79634295,4495,4495,4495,4495,0
20230704,182200,79634295,4495,4495,4495,4495,0
20230704,182100,79634295,4495,4495,4495,4495,0
20230704,182000,79634295,4495,4495,4495,4495,0
20230704,181900,79634295,4495,4495,4495,4495,0
20230704,181800,79634295,4495,4495,4495,4495,0
20230704,181700,79634295,4495,4495,4495,4495,0
20230704,181600,79634295,4495,4495,4495,4495,0
20230704,181500,79634295,4495,4495,4495,4495,28
20230704,181400,79634295,4495,4495,4495,4495,0
20230704,181300,79634295,4495,4495,4495,4495,0
20230704,181200,79634295,4495,4495,4495,4495,0
20230704,181100,79634295,4495,4495,4495,4495,0
20230704,181000,79634295,4495,4495,4495,4495,0
20230704,180900,79634295,4495,4495,4495,4495,0
20230704,180800,79634295,4495,4495,4495,4495,0
20230704,180700,79634295,4495,4495,4495,4495,0
20230704,180600,79634295,4495,4495,4495,4495,0
20230704,180500,79634295,4495,4495,4495,4495,0
20230704,180400,79634295,4495,4495,4495,4495,0
20230704,180300,79634295,4495,4495,4495,4495,0
20230704,180200,79634295,4495,4495,4495,4495,0
20230704,180100,79634295,4495,4495,4495,4495,0
20230704,180000,79634295,4495,4495,4495,4495,0
20230704,175900,79634295,4495,4495,4495,4495,0
20230704,175800,79634295,4495,4495,4495,4495,0
20230704,175700,79634295,4495,4495,4495,4495,0
20230704,175600,79634295,4495,4495,4495,4495,0
20230704,175500,79634295,4495,4495,4495,4495,0
20230704,175400,79634295,4495,4495,4495,4495,0
20230704,175300,79634295,4495,4495,4495,4495,0
20230704,175200,79634295,4495,4495,4495,4495,0
20230704,175100,79634295,4495,4495,4495,4495,0
20230704,175000,79634295,4495,4495,4495,4495,0
20230704,174900,79634295,4495,4495,4495,4495,0
20230704,174800,79634295,4495,4495,4495,4495,0
20230704,174700,79634295,4495,4495,4495,4495,0
20230704,174600,79634295,4495,4495,4495,4495,0
20230704,174500,79634295,4495,4495,4495,4495,28
20230704,174400,79634295,4495,4495,4495,4495,0
20230704,174300,79634295,4495,4495,4495,4495,0
20230704,174200,79634295,4495,4495,4495,4495,0
20230704,174100,79634295,4495,4495,4495,4495,0
20230704,174000,79634295,4495,4495,4495,4495,0
20230704,173900,79634295,4495,4495,4495,4495,0
20230704,173800,79634295,4495,4495,4495,4495,0
20230704,173700,79634295,4495,4495,4495,4495,0
20230704,173600,79634295,4495,4495,4495,4495,0
20230704,173500,79634295,4495,4495,4495,4495,0
20230704,173400,79634295,4495,4495,4495,4495,0
20230704,173300,79634295,4495,4495,4495,4495,0
20230704,173200,79634295,4495,4495,4495,4495,0
20230704,173100,79634295,4495,4495,4495,4495,0
20230704,173000,79634295,4495,4495,4495,4495,0
20230704,172900,79634295,4495,4495,4495,4495,0
20230704,172800,79634295,4495,4495,4495,4495,0
20230704,172700,79634295,4495,4495,4495,4495,0
20230704,172600,79634295,4495,4495,4495,4495,0
20230704,172500,79634295,4495,4495,4495,4495,0
20230704,172400,79634295,4495,4495,4495,4495,0
20230704,172300,79634295,4495,4495,4495,4495,0
20230704,172200,79634295,4495,4495,4495,4495,0
20230704,172100,79634295,4495,4495,4495,4495,0
20230704,172000,79634295,4495,4495,4495,4495,0
20230704,171900,79634295,4495,4495,4495,4495,0
20230704,171800,79634295,4495,4495,4495,4495,0
20230704,171700,79634295,4495,4495,4495,4495,0
20230704,171600,79634295,4495,4495,4495,4495,0
20230704,171500,79634295,4495,4495,4495,4495,28
20230704,171400,79634295,4495,4495,4495,4495,0
20230704,171300,79634295,4495,4495,4495,4495,0
20230704,171200,79634295,4495,4495,4495,4495,0
20230704,171100,79634295,4495,4495,4495,4495,0
20230704,171000,79634295,4495,4495,4495,4495,0
20230704,170900,79634295,4495,4495,4495,4495,0
20230704,170800,79634295,4495,4495,4495,4495,0
20230704,170700,79634295,4495,4495,4495,4495,0
20230704,170600,79634295,4495,4495,4495,4495,0
20230704,170500,79634295,4495,4495,4495,4495,0
20230704,170400,79634295,4495,4495,4495,4495,0
20230704,170300,79634295,4495,4495,4495,4495,0
20230704,170200,79634295,4495,4495,4495,4495,0
20230704,170100,79634295,4495,4495,4495,4495,0
20230704,170000,79634295,4495,4495,4495,4495,0
20230704,165900,79634295,4495,4495,4495,4495,0
20230704,165800,79634295,4495,4495,4495,4495,0
20230704,165700,79634295,4495,4495,4495,4495,0
20230704,165600,79634295,4495,4495,4495,4495,0
20230704,165500,79634295,4495,4495,4495,4495,0
20230704,165400,79634295,4495,4495,4495,4495,0
20230704,165300,79634295,4495,4495,4495,4495,0
20230704,165200,79634295,4495,4495,4495,4495,0
20230704,165100,79634295,4495,4495,4495,4495,0
20230704,165000,79634295,4495,4495,4495,4495,0
20230704,164900,79634295,4495,4495,4495,4495,0
20230704,164800,79634295,4495,4495,4495,4495,0
20230704,164700,79634295,4495,4495,4495,4495,0
20230704,164600,79634295,4495,4495,4495,4495,0
20230704,164500,79634295,4495,4495,4495,4495,28
20230704,164400,79634295,4495,4495,4495,4495,0
20230704,164300,79634295,4495,4495,4495,4495,0
20230704,164200,79634295,4495,4495,4495,4495,0
20230704,164100,79634295,4495,4495,4495,4495,0
20230704,164000,79634295,4495,4495,4495,4495,0
20230704,163900,79634295,4495,4495,4495,4495,0
20230704,163800,79634295,4495,4495,4495,4495,0
20230704,163700,79634295,4495,4495,4495,4495,0
20230704,163600,79634295,4495,4495,4495,4495,0
20230704,163500,79634295,4495,4495,4495,4495,0
20230704,163400,79634295,4495,4495,4495,4495,0
20230704,163300,79634295,4495,4495,4495,4495,0
20230704,163200,79634295,4495,4495,4495,4495,0
20230704,163100,79634295,4495,4495,4495,4495,0
20230704,163000,79634295,4495,4495,4495,4495,0
20230704,162900,79634295,4495,4495,4495,4495,0
20230704,162800,79634295,4495,4495,4495,4495,0
20230704,162700,79634295,4495,4495,4495,4495,0
20230704,162600,79634295,4495,4495,4495,4495,0
20230704,162500,79634295,4495,4495,4495,4495,0
20230704,162400,79634295,4495,4495,4495,4495,0
20230704,162300,79634295,4495,4495,4495,4495,0
20230704,162200,79634295,4495,4495,4495,4495,0
20230704,162100,79634295,4495,4495,4495,4495,0
20230704,162000,79634295,4495,4495,4495,4495,0
20230704,161900,79634295,4495,4495,4495,4495,0
20230704,161800,79634295,4495,4495,4495,4495,0
20230704,161700,79634295,4495,4495,4495,4495,0
20230704,161600,79634295,4495,4495,4495,4495,0
20230704,161500,79634295,4495,4495,4495,4495,28
20230704,161400,79634295,4495,4495,4495,4495,0
20230704,161300,79634295,4495,4495,4495,4495,0
20230704,161200,79634295,4495,4495,4495,4495,0
20230704,161100,79634295,4495,4495,4495,4495,0
20230704,161000,79634295,4495,4495,4495,4495,0
20230704,160900,79634295,4495,4495,4495,4495,0
20230704,160800,79634295,4495,4495,4495,4495,0
20230704,160700,79634295,4495,4495,4495,4495,0
20230704,160600,79634295,4495,4495,4495,4495,0
20230704,160500,79634295,4495,4495,4495,4495,0
20230704,160400,79634295,4495,4495,4495,4495,0
20230704,160300,79634295,4495,4495,4495,4495,0
20230704,160200,79634295,4495,4495,4495,4495,0
20230704,160100,79634295,4495,4495,4495,4495,0
20230704,160000,79634295,4495,4495,4495,4495,0
20230704,155900,79634295,4495,4495,4495,4495,0
20230704,155800,79634295,4495,4495,4495,4495,0
20230704,155700,79634295,4495,4495,4495,4495,0
20230704,155600,79634295,4495,4495,4495,4495,0
20230704,155500,79634295,4495,4495,4495,4495,0
20230704,155400,79634295,4495,4495,4495,4495,0
20230704,155300,79634295,4495,4495,4495,4495,0
20230704,155200,79634295,4495,4495,4495,4495,0
20230704,155100,79634295,4495,4495,4495,4495,0
20230704,155000,79634295,4495,4495,4495,4495,0
20230704,154900,79634295,4495,4495,4495,4495,0
20230704,154800,79634295,4495,4495,4495,4495,0
20230704,154700,79634295,4495,4495,4495,4495,0
20230704,154600,79634295,4495,4495,4495,4495,0
20230704,154500,79634295,4495,4495,4495,4495,28
20230704,154400,79634295,4495,4495,4495,4495,0
20230704,154300,79634295,4495,4495,4495,4495,0
20230704,154200,79634295,4495,4495,4495,4495,0
20230704,154100,79634295,4495,4495,4495,4495,0
20230704,154000,79634295,4495,4495,4495,4495,0
20230704,153900,79634295,4495,4495,4495,4495,0
20230704,153800,79634295,4495,4495,4495,4495,0
20230704,153700,79634295,4495,4495,4495,4495,0
20230704,153600,79634295,4495,4495,4495,4495,0
20230704,153500,79634295,4495,4495,4495,4495,0
20230704,153400,79634295,4495,4495,4495,4495,0
20230704,153300,79634295,4495,4495,4495,4495,0
20230704,153200,79634295,4495,4495,4495,4495,0
20230704,153100,79634295,4495,4495,4495,4495,0
20230704,153000,79634295,4495,4495,4495,4495,28
20230704,152900,79508435,4470,4470,4470,4470,0
20230704,152800,79508435,4470,4470,4470,4470,0
20230704,152700,79508435,4470,4470,4470,4470,0
20230704,152600,79508435,4470,4470,4470,4470,0
20230704,152500,79508435,4470,4470,4470,4470,0
20230704,152400,79508435,4470,4470,4470,4470,0
20230704,152300,79508435,4470,4470,4470,4470,0
20230704,152200,79508435,4470,4470,4470,4470,0
20230704,152100,79508435,4470,4470,4470,4470,0
20230704,152000,79508435,4470,4470,4470,4470,0
20230704,151900,79508435,4470,4495,4495,4470,118
20230704,151800,78978475,4500,4500,4500,4500,0
20230704,151700,78978475,4500,4500,4500,4500,0
20230704,151600,78978475,4500,4470,4500,4465,1200
20230704,151500,73608845,4480,4480,4480,4480,16
20230704,151400,73537165,4480,4480,4480,4480,384
20230704,151300,71816845,4470,4470,4470,4470,0
20230704,151200,71816845,4470,4470,4470,4470,58
20230704,151100,71557585,4470,4470,4470,4470,0
20230704,151000,71557585,4470,4470,4470,4470,0
20230704,150900,71557585,4470,4470,4470,4470,0
20230704,150800,71557585,4470,4470,4470,4470,0
20230704,150700,71557585,4470,4470,4470,4470,0
20230704,150600,71557585,4470,4470,4470,4470,0
20230704,150500,71557585,4470,4470,4470,4470,0
20230704,150400,71557585,4470,4470,4470,4470,0
20230704,150300,71557585,4470,4470,4470,4470,0
20230704,150200,71557585,4470,4470,4470,4470,0
20230704,150100,71557585,4470,4470,4470,4470,0
20230704,150000,71557585,4470,4470,4470,4470,1
20230704,145900,71553115,4470,4470,4470,4470,0
20230704,145800,71553115,4470,4470,4470,4470,0
20230704,145700,71553115,4470,4470,4470,4470,0
20230704,145600,71553115,4470,4470,4470,4470,0
20230704,145500,71553115,4470,4470,4470,4470,1
20230704,145400,71548645,4465,4465,4465,4465,0
20230704,145300,71548645,4465,4465,4465,4465,50
20230704,145200,71325395,4470,4470,4470,4470,86
20230704,145100,70940975,4470,4470,4470,4470,0
20230704,145000,70940975,4470,4470,4470,4470,0
20230704,144900,70940975,4470,4470,4470,4470,50
20230704,144800,70717475,4470,4470,4470,4470,0
20230704,144700,70717475,4470,4470,4470,4470,0
20230704,144600,70717475,4470,4470,4470,4470,0
20230704,144500,70717475,4470,4470,4470,4470,0
20230704,144400,70717475,4470,4470,4470,4470,0
20230704,144300,70717475,4470,4470,4470,4470,0
20230704,144200,70717475,4470,4470,4470,4470,0
20230704,144100,70717475,4470,4470,4470,4470,0
20230704,144000,70717475,4470,4470,4470,4470,0
20230704,143900,70717475,4470,4470,4470,4470,0
20230704,143800,70717475,4470,4470,4470,4470,0
20230704,143700,70717475,4470,4470,4470,4470,0
20230704,143600,70717475,4470,4470,4470,4470,0
20230704,143500,70717475,4470,4470,4470,4470,0
20230704,143400,70717475,4470,4470,4470,4470,0
20230704,143300,70717475,4470,4470,4470,4470,0
20230704,143200,70717475,4470,4470,4470,4470,0
20230704,143100,70717475,4470,4470,4470,4470,0
20230704,143000,70717475,4470,4470,4470,4470,0
20230704,142900,70717475,4470,4470,4470,4470,0
20230704,142800,70717475,4470,4470,4470,4470,0
20230704,142700,70717475,4470,4470,4470,4470,0
20230704,142600,70717475,4470,4470,4470,4470,0
20230704,142500,70717475,4470,4470,4470,4470,0
20230704,142400,70717475,4470,4470,4470,4470,0
20230704,142300,70717475,4470,4470,4470,4470,25
20230704,142200,70605725,4470,4470,4470,4470,0
20230704,142100,70605725,4470,4470,4470,4470,0
20230704,142000,70605725,4470,4470,4470,4470,0
20230704,141900,70605725,4470,4470,4470,4470,0
20230704,141800,70605725,4470,4470,4470,4470,0
20230704,141700,70605725,4470,4475,4475,4470,2100
20230704,141600,61213260,4480,4480,4480,4480,0
20230704,141500,61213260,4480,4480,4480,4480,0
20230704,141400,61213260,4480,4480,4480,4480,0
20230704,141300,61213260,4480,4480,4480,4480,12
20230704,141200,61159500,4480,4480,4480,4480,0
20230704,141100,61159500,4480,4480,4480,4480,0
20230704,141000,61159500,4480,4480,4480,4480,0
20230704,140900,61159500,4480,4480,4480,4480,0
20230704,140800,61159500,4480,4480,4480,4480,0
20230704,140700,61159500,4480,4480,4480,4480,0
20230704,140600,61159500,4480,4480,4480,4480,0
20230704,140500,61159500,4480,4480,4480,4480,0
20230704,140400,61159500,4480,4480,4480,4480,0
20230704,140300,61159500,4480,4480,4480,4480,0
20230704,140200,61159500,4480,4480,4480,4480,0
20230704,140100,61159500,4480,4480,4480,4480,0
20230704,140000,61159500,4480,4480,4480,4480,0
20230704,135900,61159500,4480,4480,4480,4480,0
20230704,135800,61159500,4480,4480,4480,4480,0
20230704,135700,61159500,4480,4480,4480,4480,0
20230704,135600,61159500,4480,4480,4480,4480,0
20230704,135500,61159500,4480,4480,4480,4480,55
20230704,135400,60913100,4475,4475,4475,4475,0
20230704,135300,60913100,4475,4475,4475,4475,0
20230704,135200,60913100,4475,4475,4475,4475,0
20230704,135100,60913100,4475,4475,4475,4475,0
20230704,135000,60913100,4475,4475,4475,4475,0
20230704,134900,60913100,4475,4475,4475,4475,2
20230704,134800,60904150,4480,4480,4480,4480,0
20230704,134700,60904150,4480,4480,4480,4480,0
20230704,134600,60904150,4480,4480,4480,4480,0
20230704,134500,60904150,4480,4480,4480,4480,0
20230704,134400,60904150,4480,4480,4480,4480,0
20230704,134300,60904150,4480,4480,4480,4480,1
20230704,134200,60899670,4475,4475,4475,4475,0
20230704,134100,60899670,4475,4475,4475,4475,0
20230704,134000,60899670,4475,4475,4475,4475,0
20230704,133900,60899670,4475,4475,4475,4475,0
20230704,133800,60899670,4475,4475,4475,4475,0
20230704,133700,60899670,4475,4475,4475,4475,0
20230704,133600,60899670,4475,4475,4475,4475,0
20230704,133500,60899670,4475,4475,4475,4475,1
20230704,133400,60895195,4480,4480,4480,4480,0
20230704,133300,60895195,4480,4480,4480,4480,0
20230704,133200,60895195,4480,4480,4480,4480,0
20230704,133100,60895195,4480,4480,4480,4480,5
20230704,133000,60872795,4480,4480,4480,4480,0
20230704,132900,60872795,4480,4480,4480,4480,0
20230704,132800,60872795,4480,4480,4480,4480,0
20230704,132700,60872795,4480,4480,4480,4480,0
20230704,132600,60872795,4480,4480,4480,4480,0
20230704,132500,60872795,4480,4480,4480,4480,0
20230704,132400,60872795,4480,4480,4480,4480,0
20230704,132300,60872795,4480,4475,4480,4475,71
20230704,132200,60555065,4480,4480,4480,4480,0
20230704,132100,60555065,4480,4480,4480,4480,0
20230704,132000,60555065,4480,4480,4480,4480,0
20230704,131900,60555065,4480,4480,4480,4480,0
20230704,131800,60555065,4480,4480,4480,4480,0
20230704,131700,60555065,4480,4480,4480,4480,1
20230704,131600,60550585,4475,4475,4475,4475,0
20230704,131500,60550585,4475,4475,4475,4475,0
20230704,131400,60550585,4475,4475,4475,4475,0
20230704,131300,60550585,4475,4475,4475,4475,0
20230704,131200,60550585,4475,4475,4475,4475,0
20230704,131100,60550585,4475,4475,4475,4475,0
20230704,131000,60550585,4475,4475,4475,4475,0
20230704,130900,60550585,4475,4475,4475,4475,0
20230704,130800,60550585,4475,4475,4475,4475,0
20230704,130700,60550585,4475,4475,4475,4475,0
20230704,130600,60550585,4475,4475,4475,4475,0
20230704,130500,60550585,4475,4475,4475,4475,0
20230704,130400,60550585,4475,4475,4475,4475,0
20230704,130300,60550585,4475,4475,4475,4475,0
20230704,130200,60550585,4475,4475,4475,4475,0
20230704,130100,60550585,4475,4475,4475,4475,0
20230704,130000,60550585,4475,4475,4475,4475,20
20230704,125900,60461085,4480,4480,4480,4480,1
20230704,125800,60456605,4475,4475,4475,4475,0
20230704,125700,60456605,4475,4475,4475,4475,0
20230704,125600,60456605,4475,4475,4475,4475,0
20230704,125500,60456605,4475,4475,4475,4475,0
20230704,125400,60456605,4475,4475,4475,4475,25
20230704,125300,60344730,4475,4475,4475,4475,0
20230704,125200,60344730,4475,4475,4475,4475,32
20230704,125100,60201530,4480,4480,4480,4480,0
20230704,125000,60201530,4480,4475,4480,4475,33
20230704,124900,60053850,4475,4475,4475,4475,0
20230704,124800,60053850,4475,4480,4480,4475,33
20230704,124700,59906170,4475,4475,4475,4475,0
20230704,124600,59906170,4475,4475,4475,4475,32
20230704,124500,59762970,4475,4475,4475,4475,0
20230704,124400,59762970,4475,4475,4475,4475,32
20230704,124300,59619770,4480,4480,4480,4480,1
20230704,124200,59615290,4475,4475,4475,4475,278
20230704,124100,58371240,4480,4480,4480,4480,245
20230704,124000,57273640,4480,4480,4480,4480,32
20230704,123900,57130280,4480,4480,4480,4480,0
20230704,123800,57130280,4480,4480,4480,4480,32
20230704,123700,56986920,4500,4490,4500,4490,1041
20230704,123600,52308780,4480,4480,4480,4480,32
20230704,123500,52165420,4480,4480,4480,4480,0
20230704,123400,52165420,4480,4480,4480,4480,33
20230704,123300,52017580,4490,4490,4490,4490,0
20230704,123200,52017580,4490,4490,4490,4490,0
20230704,123100,52017580,4490,4490,4490,4490,0
20230704,123000,52017580,4490,4490,4490,4490,0
20230704,122900,52017580,4490,4490,4490,4490,0
20230704,122800,52017580,4490,4490,4490,4490,0
20230704,122700,52017580,4490,4490,4490,4490,0
20230704,122600,52017580,4490,4490,4490,4490,0
20230704,122500,52017580,4490,4490,4490,4490,100
20230704,122400,51568580,4480,4480,4480,4480,0
20230704,122300,51568580,4480,4480,4480,4480,0
20230704,122200,51568580,4480,4480,4480,4480,0
20230704,122100,51568580,4480,4480,4480,4480,419
20230704,122000,49691460,4490,4490,4490,4490,0
20230704,121900,49691460,4490,4490,4490,4490,0
20230704,121800,49691460,4490,4490,4490,4490,0
20230704,121700,49691460,4490,4490,4490,4490,0
20230704,121600,49691460,4490,4490,4490,4490,0
20230704,121500,49691460,4490,4490,4490,4490,0
20230704,121400,49691460,4490,4490,4490,4490,0
20230704,121300,49691460,4490,4490,4490,4490,233
20230704,121200,48645290,4490,4490,4490,4490,0
20230704,121100,48645290,4490,4490,4490,4490,0
20230704,121000,48645290,4490,4490,4490,4490,0
20230704,120900,48645290,4490,4490,4490,4490,0
20230704,120800,48645290,4490,4490,4490,4490,1
20230704,120700,48640800,4480,4480,4480,4480,0
20230704,120600,48640800,4480,4480,4480,4480,0
20230704,120500,48640800,4480,4480,4480,4480,153
20230704,120400,47955360,4480,4480,4480,4480,0
20230704,120300,47955360,4480,4480,4480,4480,234
20230704,120200,46907040,4490,4490,4490,4490,0
20230704,120100,46907040,4490,4490,4490,4490,0
20230704,120000,46907040,4490,4490,4490,4490,0
20230704,115900,46907040,4490,4490,4490,4490,0
20230704,115800,46907040,4490,4490,4490,4490,1
20230704,115700,46902550,4480,4480,4480,4480,0
20230704,115600,46902550,4480,4480,4480,4480,93
20230704,115500,46485910,4480,4480,4480,4480,0
20230704,115400,46485910,4480,4480,4480,4480,0
20230704,115300,46485910,4480,4480,4480,4480,0
20230704,115200,46485910,4480,4480,4480,4480,0
20230704,115100,46485910,4480,4480,4480,4480,0
20230704,115000,46485910,4480,4480,4480,4480,500
20230704,114900,44245910,4490,4480,4490,4480,1001
20230704,114800,39761420,4490,4490,4490,4490,0
20230704,114700,39761420,4490,4490,4490,4490,0
20230704,114600,39761420,4490,4485,4490,4485,151
20230704,114500,39083980,4480,4480,4480,4480,0
20230704,114400,39083980,4480,4480,4480,4480,0
20230704,114300,39083980,4480,4480,4480,4480,0
20230704,114200,39083980,4480,4480,4480,4480,0
20230704,114100,39083980,4480,4480,4480,4480,333
20230704,114000,37592140,4485,4485,4485,4485,3
20230704,113900,37578685,4485,4485,4485,4485,4
20230704,113800,37560745,4485,4485,4485,4485,0
20230704,113700,37560745,4485,4485,4485,4485,0
20230704,113600,37560745,4485,4485,4485,4485,0
20230704,113500,37560745,4485,4485,4485,4485,1
20230704,113400,37556260,4485,4485,4485,4485,0
20230704,113300,37556260,4485,4485,4485,4485,1
20230704,113200,37551775,4480,4480,4480,4480,0
20230704,113100,37551775,4480,4480,4480,4480,3
20230704,113000,37538335,4480,4480,4480,4480,0
20230704,112900,37538335,4480,4480,4480,4480,0
20230704,112800,37538335,4480,4480,4480,4480,0
20230704,112700,37538335,4480,4485,4485,4480,81
20230704,112600,37175070,4485,4485,4485,4485,0
20230704,112500,37175070,4485,4485,4485,4485,0
20230704,112400,37175070,4485,4485,4485,4485,2
20230704,112300,37166100,4485,4485,4485,4485,0
20230704,112200,37166100,4485,4485,4485,4485,0
20230704,112100,37166100,4485,4485,4485,4485,0
20230704,112000,37166100,4485,4485,4485,4485,0
20230704,111900,37166100,4485,4485,4485,4485,0
20230704,111800,37166100,4485,4485,4485,4485,0
20230704,111700,37166100,4485,4485,4485,4485,0
20230704,111600,37166100,4485,4485,4485,4485,0
20230704,111500,37166100,4485,4485,4485,4485,20
20230704,111400,37076400,4485,4485,4485,4485,60
20230704,111300,36807300,4485,4485,4485,4485,242
20230704,111200,35721930,4485,4485,4485,4485,0
20230704,111100,35721930,4485,4485,4485,4485,0
20230704,111000,35721930,4485,4485,4485,4485,0
20230704,110900,35721930,4485,4485,4485,4485,17
20230704,110800,35645685,4485,4485,4485,4485,0
20230704,110700,35645685,4485,4485,4485,4485,0
20230704,110600,35645685,4485,4485,4485,4485,0
20230704,110500,35645685,4485,4485,4485,4485,20
20230704,110400,35555985,4485,4485,4485,4485,0
20230704,110300,35555985,4485,4485,4485,4485,0
20230704,110200,35555985,4485,4485,4485,4485,0
20230704,110100,35555985,4485,4485,4485,4485,0
20230704,110000,35555985,4485,4485,4485,4485,0
20230704,105900,35555985,4485,4485,4485,4485,0
20230704,105800,35555985,4485,4485,4485,4485,0
20230704,105700,35555985,4485,4485,4485,4485,0
20230704,105600,35555985,4485,4485,4485,4485,0
20230704,105500,35555985,4485,4485,4485,4485,0
20230704,105400,35555985,4485,4485,4485,4485,100
20230704,105300,35107485,4490,4490,4490,4490,0
20230704,105200,35107485,4490,4490,4490,4490,1
20230704,105100,35102995,4485,4485,4485,4485,0
20230704,105000,35102995,4485,4485,4485,4485,0
20230704,104900,35102995,4485,4485,4485,4485,0
20230704,104800,35102995,4485,4485,4485,4485,0
20230704,104700,35102995,4485,4485,4485,4485,0
20230704,104600,35102995,4485,4485,4485,4485,0
20230704,104500,35102995,4485,4485,4485,4485,0
20230704,104400,35102995,4485,4485,4485,4485,0
20230704,104300,35102995,4485,4485,4485,4485,0
20230704,104200,35102995,4485,4485,4485,4485,20
20230704,104100,35013295,4490,4490,4490,4490,0
20230704,104000,35013295,4490,4490,4490,4490,1
20230704,103900,35008805,4490,4490,4490,4490,0
20230704,103800,35008805,4490,4490,4490,4490,0
20230704,103700,35008805,4490,4490,4490,4490,0
20230704,103600,35008805,4490,4490,4490,4490,0
20230704,103500,35008805,4490,4490,4490,4490,0
20230704,103400,35008805,4490,4490,4490,4490,0
20230704,103300,35008805,4490,4490,4490,4490,1
20230704,103200,35004315,4485,4485,4485,4485,0
20230704,103100,35004315,4485,4485,4485,4485,20
20230704,103000,34914615,4490,4490,4490,4490,0
20230704,102900,34914615,4490,4485,4490,4485,15
20230704,102800,34847335,4490,4490,4490,4490,0
20230704,102700,34847335,4490,4490,4490,4490,0
20230704,102600,34847335,4490,4490,4490,4490,2
20230704,102500,34838355,4490,4490,4490,4490,0
20230704,102400,34838355,4490,4490,4490,4490,6
20230704,102300,34811415,4485,4485,4485,4485,85
20230704,102200,34430190,4490,4490,4490,4490,0
20230704,102100,34430190,4490,4490,4490,4490,3
20230704,102000,34416720,4490,4490,4490,4490,0
20230704,101900,34416720,4490,4490,4490,4490,0
20230704,101800,34416720,4490,4490,4490,4490,6
20230704,101700,34389780,4490,4490,4490,4490,0
20230704,101600,34389780,4490,4490,4490,4490,0
20230704,101500,34389780,4490,4490,4490,4490,0
20230704,101400,34389780,4490,4490,4490,4490,0
20230704,101300,34389780,4490,4490,4490,4490,25
20230704,101200,34277530,4490,4490,4490,4490,0
20230704,101100,34277530,4490,4490,4490,4490,0
20230704,101000,34277530,4490,4490,4490,4490,0
20230704,100900,34277530,4490,4490,4490,4490,0
20230704,100800,34277530,4490,4490,4490,4490,1
20230704,100700,34273040,4490,4490,4490,4490,0
20230704,100600,34273040,4490,4490,4490,4490,0
20230704,100500,34273040,4490,4490,4490,4490,0
20230704,100400,34273040,4490,4490,4490,4490,22
20230704,100300,34174260,4490,4490,4490,4490,0
20230704,100200,34174260,4490,4490,4490,4490,0
20230704,100100,34174260,4490,4490,4490,4490,0
20230704,100000,34174260,4490,4490,4490,4490,0
20230704,095900,34174260,4490,4490,4490,4490,11
20230704,095800,34124870,4490,4490,4490,4490,0
20230704,095700,34124870,4490,4490,4490,4490,1
20230704,095600,34120380,4485,4485,4485,4485,0
20230704,095500,34120380,4485,4485,4485,4485,0
20230704,095400,34120380,4485,4485,4485,4485,0
20230704,095300,34120380,4485,4485,4485,4485,0
20230704,095200,34120380,4485,4485,4485,4485,0
20230704,095100,34120380,4485,4485,4485,4485,0
20230704,095000,34120380,4485,4485,4485,4485,61
20230704,094900,33846795,4485,4485,4485,4485,22
20230704,094800,33748125,4485,4485,4485,4485,0
20230704,094700,33748125,4485,4485,4485,4485,22
20230704,094600,33649455,4480,4480,4480,4480,0
20230704,094500,33649455,4480,4480,4480,4480,0
20230704,094400,33649455,4480,4480,4480,4480,0
20230704,094300,33649455,4480,4480,4480,4480,0
20230704,094200,33649455,4480,4480,4480,4480,100
20230704,094100,33201455,4485,4485,4485,4485,0
20230704,094000,33201455,4485,4485,4485,4485,404
20230704,093900,31389515,4485,4485,4490,4485,321
20230704,093800,29949825,4490,4490,4490,4490,0
20230704,093700,29949825,4490,4490,4490,4490,23
20230704,093600,29846555,4490,4490,4490,4490,2
20230704,093500,29837575,4490,4490,4490,4490,34
20230704,093400,29684915,4490,4490,4490,4490,0
20230704,093300,29684915,4490,4490,4490,4490,0
20230704,093200,29684915,4490,4490,4490,4490,0
20230704,093100,29684915,4490,4490,4490,4490,4
20230704,093000,29666955,4485,4485,4485,4485,30
20230704,092900,29532405,4485,4485,4485,4485,100
20230704,092800,29083905,4485,4485,4485,4485,0
20230704,092700,29083905,4485,4485,4485,4485,0
20230704,092600,29083905,4485,4485,4485,4485,0
20230704,092500,29083905,4485,4485,4485,4485,18
20230704,092400,29003175,4485,4485,4485,4485,18
20230704,092300,28922445,4500,4500,4500,4500,1
20230704,092200,28917945,4485,4485,4485,4485,49
20230704,092100,28698180,4485,4490,4490,4485,500
20230704,092000,26455670,4490,4490,4490,4490,9
20230704,091900,26415260,4500,4500,4500,4500,0
20230704,091800,26415260,4500,4500,4500,4500,873
20230704,091700,22486760,4500,4500,4500,4500,500
20230704,091600,20236760,4505,4505,4505,4505,0
20230704,091500,20236760,4505,4505,4505,4505,23
20230704,091400,20133145,4500,4500,4500,4500,0
20230704,091300,20133145,4500,4500,4500,4500,700
20230704,091200,16983145,4500,4500,4500,4500,0
20230704,091100,16983145,4500,4500,4500,4500,105
20230704,091000,16510645,4500,4505,4505,4500,86
20230704,090900,16123415,4500,4485,4500,4485,46
20230704,090800,15916430,4485,4485,4485,4485,46
20230704,090700,15710120,4485,4485,4485,4485,0
20230704,090600,15710120,4485,4485,4485,4485,0
20230704,090500,15710120,4485,4515,4515,4485,186
20230704,090400,14872250,4500,4505,4505,4500,1732
20230704,090300,7076970,4520,4520,4520,4520,0
20230704,090200,7076970,4520,4520,4520,4520,0
20230704,090100,7076970,4520,4520,4520,4520,4
20230704,090000,7058890,4505,4520,4520,4505,1562