KissMeData/331920/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,204900,143200285,4615,4615,4615,4615,38
20230712,204800,143200285,4615,4615,4615,4615,0
20230712,204700,143200285,4615,4615,4615,4615,0
20230712,204600,143200285,4615,4615,4615,4615,0
20230712,204500,143200285,4615,4615,4615,4615,0
20230712,204400,143200285,4615,4615,4615,4615,0
20230712,204300,143200285,4615,4615,4615,4615,0
20230712,204200,143200285,4615,4615,4615,4615,0
20230712,204100,143200285,4615,4615,4615,4615,0
20230712,204000,143200285,4615,4615,4615,4615,0
20230712,203900,143200285,4615,4615,4615,4615,0
20230712,203800,143200285,4615,4615,4615,4615,0
20230712,203700,143200285,4615,4615,4615,4615,0
20230712,203600,143200285,4615,4615,4615,4615,0
20230712,203500,143200285,4615,4615,4615,4615,0
20230712,203400,143200285,4615,4615,4615,4615,0
20230712,203300,143200285,4615,4615,4615,4615,0
20230712,203200,143200285,4615,4615,4615,4615,0
20230712,203100,143200285,4615,4615,4615,4615,0
20230712,203000,143200285,4615,4615,4615,4615,0
20230712,202900,143200285,4615,4615,4615,4615,0
20230712,202800,143200285,4615,4615,4615,4615,0
20230712,202700,143200285,4615,4615,4615,4615,0
20230712,202600,143200285,4615,4615,4615,4615,0
20230712,202500,143200285,4615,4615,4615,4615,0
20230712,202400,143200285,4615,4615,4615,4615,0
20230712,202300,143200285,4615,4615,4615,4615,0
20230712,202200,143200285,4615,4615,4615,4615,0
20230712,202100,143200285,4615,4615,4615,4615,0
20230712,202000,143200285,4615,4615,4615,4615,0
20230712,201900,143200285,4615,4615,4615,4615,38
20230712,201800,143200285,4615,4615,4615,4615,0
20230712,201700,143200285,4615,4615,4615,4615,0
20230712,201600,143200285,4615,4615,4615,4615,0
20230712,201500,143200285,4615,4615,4615,4615,0
20230712,201400,143200285,4615,4615,4615,4615,0
20230712,201300,143200285,4615,4615,4615,4615,0
20230712,201200,143200285,4615,4615,4615,4615,0
20230712,201100,143200285,4615,4615,4615,4615,0
20230712,201000,143200285,4615,4615,4615,4615,0
20230712,200900,143200285,4615,4615,4615,4615,0
20230712,200800,143200285,4615,4615,4615,4615,0
20230712,200700,143200285,4615,4615,4615,4615,0
20230712,200600,143200285,4615,4615,4615,4615,0
20230712,200500,143200285,4615,4615,4615,4615,0
20230712,200400,143200285,4615,4615,4615,4615,0
20230712,200300,143200285,4615,4615,4615,4615,0
20230712,200200,143200285,4615,4615,4615,4615,0
20230712,200100,143200285,4615,4615,4615,4615,0
20230712,200000,143200285,4615,4615,4615,4615,0
20230712,195900,143200285,4615,4615,4615,4615,0
20230712,195800,143200285,4615,4615,4615,4615,0
20230712,195700,143200285,4615,4615,4615,4615,0
20230712,195600,143200285,4615,4615,4615,4615,0
20230712,195500,143200285,4615,4615,4615,4615,0
20230712,195400,143200285,4615,4615,4615,4615,0
20230712,195300,143200285,4615,4615,4615,4615,0
20230712,195200,143200285,4615,4615,4615,4615,0
20230712,195100,143200285,4615,4615,4615,4615,0
20230712,195000,143200285,4615,4615,4615,4615,0
20230712,194900,143200285,4615,4615,4615,4615,38
20230712,194800,143200285,4615,4615,4615,4615,0
20230712,194700,143200285,4615,4615,4615,4615,0
20230712,194600,143200285,4615,4615,4615,4615,0
20230712,194500,143200285,4615,4615,4615,4615,0
20230712,194400,143200285,4615,4615,4615,4615,0
20230712,194300,143200285,4615,4615,4615,4615,0
20230712,194200,143200285,4615,4615,4615,4615,0
20230712,194100,143200285,4615,4615,4615,4615,0
20230712,194000,143200285,4615,4615,4615,4615,0
20230712,193900,143200285,4615,4615,4615,4615,0
20230712,193800,143200285,4615,4615,4615,4615,0
20230712,193700,143200285,4615,4615,4615,4615,0
20230712,193600,143200285,4615,4615,4615,4615,0
20230712,193500,143200285,4615,4615,4615,4615,0
20230712,193400,143200285,4615,4615,4615,4615,0
20230712,193300,143200285,4615,4615,4615,4615,0
20230712,193200,143200285,4615,4615,4615,4615,0
20230712,193100,143200285,4615,4615,4615,4615,0
20230712,193000,143200285,4615,4615,4615,4615,0
20230712,192900,143200285,4615,4615,4615,4615,0
20230712,192800,143200285,4615,4615,4615,4615,0
20230712,192700,143200285,4615,4615,4615,4615,0
20230712,192600,143200285,4615,4615,4615,4615,0
20230712,192500,143200285,4615,4615,4615,4615,0
20230712,192400,143200285,4615,4615,4615,4615,0
20230712,192300,143200285,4615,4615,4615,4615,0
20230712,192200,143200285,4615,4615,4615,4615,0
20230712,192100,143200285,4615,4615,4615,4615,0
20230712,192000,143200285,4615,4615,4615,4615,0
20230712,191900,143200285,4615,4615,4615,4615,38
20230712,191800,143200285,4615,4615,4615,4615,0
20230712,191700,143200285,4615,4615,4615,4615,0
20230712,191600,143200285,4615,4615,4615,4615,0
20230712,191500,143200285,4615,4615,4615,4615,0
20230712,191400,143200285,4615,4615,4615,4615,0
20230712,191300,143200285,4615,4615,4615,4615,0
20230712,191200,143200285,4615,4615,4615,4615,0
20230712,191100,143200285,4615,4615,4615,4615,0
20230712,191000,143200285,4615,4615,4615,4615,0
20230712,190900,143200285,4615,4615,4615,4615,0
20230712,190800,143200285,4615,4615,4615,4615,0
20230712,190700,143200285,4615,4615,4615,4615,0
20230712,190600,143200285,4615,4615,4615,4615,0
20230712,190500,143200285,4615,4615,4615,4615,0
20230712,190400,143200285,4615,4615,4615,4615,0
20230712,190300,143200285,4615,4615,4615,4615,0
20230712,190200,143200285,4615,4615,4615,4615,0
20230712,190100,143200285,4615,4615,4615,4615,0
20230712,190000,143200285,4615,4615,4615,4615,0
20230712,185900,143200285,4615,4615,4615,4615,0
20230712,185800,143200285,4615,4615,4615,4615,0
20230712,185700,143200285,4615,4615,4615,4615,0
20230712,185600,143200285,4615,4615,4615,4615,0
20230712,185500,143200285,4615,4615,4615,4615,0
20230712,185400,143200285,4615,4615,4615,4615,0
20230712,185300,143200285,4615,4615,4615,4615,0
20230712,185200,143200285,4615,4615,4615,4615,0
20230712,185100,143200285,4615,4615,4615,4615,0
20230712,185000,143200285,4615,4615,4615,4615,0
20230712,184900,143200285,4615,4615,4615,4615,38
20230712,184800,143200285,4615,4615,4615,4615,0
20230712,184700,143200285,4615,4615,4615,4615,0
20230712,184600,143200285,4615,4615,4615,4615,0
20230712,184500,143200285,4615,4615,4615,4615,0
20230712,184400,143200285,4615,4615,4615,4615,0
20230712,184300,143200285,4615,4615,4615,4615,0
20230712,184200,143200285,4615,4615,4615,4615,0
20230712,184100,143200285,4615,4615,4615,4615,0
20230712,184000,143200285,4615,4615,4615,4615,0
20230712,183900,143200285,4615,4615,4615,4615,0
20230712,183800,143200285,4615,4615,4615,4615,0
20230712,183700,143200285,4615,4615,4615,4615,0
20230712,183600,143200285,4615,4615,4615,4615,0
20230712,183500,143200285,4615,4615,4615,4615,0
20230712,183400,143200285,4615,4615,4615,4615,0
20230712,183300,143200285,4615,4615,4615,4615,0
20230712,183200,143200285,4615,4615,4615,4615,0
20230712,183100,143200285,4615,4615,4615,4615,0
20230712,183000,143200285,4615,4615,4615,4615,0
20230712,182900,143200285,4615,4615,4615,4615,0
20230712,182800,143200285,4615,4615,4615,4615,0
20230712,182700,143200285,4615,4615,4615,4615,0
20230712,182600,143200285,4615,4615,4615,4615,0
20230712,182500,143200285,4615,4615,4615,4615,0
20230712,182400,143200285,4615,4615,4615,4615,0
20230712,182300,143200285,4615,4615,4615,4615,0
20230712,182200,143200285,4615,4615,4615,4615,0
20230712,182100,143200285,4615,4615,4615,4615,0
20230712,182000,143200285,4615,4615,4615,4615,0
20230712,181900,143200285,4615,4615,4615,4615,38
20230712,181800,143200285,4615,4615,4615,4615,0
20230712,181700,143200285,4615,4615,4615,4615,0
20230712,181600,143200285,4615,4615,4615,4615,0
20230712,181500,143200285,4615,4615,4615,4615,0
20230712,181400,143200285,4615,4615,4615,4615,0
20230712,181300,143200285,4615,4615,4615,4615,0
20230712,181200,143200285,4615,4615,4615,4615,0
20230712,181100,143200285,4615,4615,4615,4615,0
20230712,181000,143200285,4615,4615,4615,4615,0
20230712,180900,143200285,4615,4615,4615,4615,0
20230712,180800,143200285,4615,4615,4615,4615,0
20230712,180700,143200285,4615,4615,4615,4615,0
20230712,180600,143200285,4615,4615,4615,4615,0
20230712,180500,143200285,4615,4615,4615,4615,0
20230712,180400,143200285,4615,4615,4615,4615,0
20230712,180300,143200285,4615,4615,4615,4615,0
20230712,180200,143200285,4615,4615,4615,4615,0
20230712,180100,143200285,4615,4615,4615,4615,0
20230712,180000,143200285,4615,4615,4615,4615,0
20230712,175900,143200285,4615,4615,4615,4615,0
20230712,175800,143200285,4615,4615,4615,4615,0
20230712,175700,143200285,4615,4615,4615,4615,0
20230712,175600,143200285,4615,4615,4615,4615,0
20230712,175500,143200285,4615,4615,4615,4615,0
20230712,175400,143200285,4615,4615,4615,4615,0
20230712,175300,143200285,4615,4615,4615,4615,0
20230712,175200,143200285,4615,4615,4615,4615,0
20230712,175100,143200285,4615,4615,4615,4615,0
20230712,175000,143200285,4615,4615,4615,4615,0
20230712,174900,143200285,4615,4615,4615,4615,38
20230712,174800,143200285,4615,4615,4615,4615,0
20230712,174700,143200285,4615,4615,4615,4615,0
20230712,174600,143200285,4615,4615,4615,4615,0
20230712,174500,143200285,4615,4615,4615,4615,0
20230712,174400,143200285,4615,4615,4615,4615,0
20230712,174300,143200285,4615,4615,4615,4615,0
20230712,174200,143200285,4615,4615,4615,4615,0
20230712,174100,143200285,4615,4615,4615,4615,0
20230712,174000,143200285,4615,4615,4615,4615,0
20230712,173900,143200285,4615,4615,4615,4615,0
20230712,173800,143200285,4615,4615,4615,4615,0
20230712,173700,143200285,4615,4615,4615,4615,0
20230712,173600,143200285,4615,4615,4615,4615,0
20230712,173500,143200285,4615,4615,4615,4615,0
20230712,173400,143200285,4615,4615,4615,4615,0
20230712,173300,143200285,4615,4615,4615,4615,0
20230712,173200,143200285,4615,4615,4615,4615,0
20230712,173100,143200285,4615,4615,4615,4615,0
20230712,173000,143200285,4615,4615,4615,4615,0
20230712,172900,143200285,4615,4615,4615,4615,0
20230712,172800,143200285,4615,4615,4615,4615,0
20230712,172700,143200285,4615,4615,4615,4615,0
20230712,172600,143200285,4615,4615,4615,4615,0
20230712,172500,143200285,4615,4615,4615,4615,0
20230712,172400,143200285,4615,4615,4615,4615,0
20230712,172300,143200285,4615,4615,4615,4615,0
20230712,172200,143200285,4615,4615,4615,4615,0
20230712,172100,143200285,4615,4615,4615,4615,0
20230712,172000,143200285,4615,4615,4615,4615,0
20230712,171900,143200285,4615,4615,4615,4615,38
20230712,171800,143200285,4615,4615,4615,4615,0
20230712,171700,143200285,4615,4615,4615,4615,0
20230712,171600,143200285,4615,4615,4615,4615,0
20230712,171500,143200285,4615,4615,4615,4615,0
20230712,171400,143200285,4615,4615,4615,4615,0
20230712,171300,143200285,4615,4615,4615,4615,0
20230712,171200,143200285,4615,4615,4615,4615,0
20230712,171100,143200285,4615,4615,4615,4615,0
20230712,171000,143200285,4615,4615,4615,4615,0
20230712,170900,143200285,4615,4615,4615,4615,0
20230712,170800,143200285,4615,4615,4615,4615,0
20230712,170700,143200285,4615,4615,4615,4615,0
20230712,170600,143200285,4615,4615,4615,4615,0
20230712,170500,143200285,4615,4615,4615,4615,0
20230712,170400,143200285,4615,4615,4615,4615,0
20230712,170300,143200285,4615,4615,4615,4615,0
20230712,170200,143200285,4615,4615,4615,4615,0
20230712,170100,143200285,4615,4615,4615,4615,0
20230712,170000,143200285,4615,4615,4615,4615,0
20230712,165900,143200285,4615,4615,4615,4615,0
20230712,165800,143200285,4615,4615,4615,4615,0
20230712,165700,143200285,4615,4615,4615,4615,0
20230712,165600,143200285,4615,4615,4615,4615,0
20230712,165500,143200285,4615,4615,4615,4615,0
20230712,165400,143200285,4615,4615,4615,4615,0
20230712,165300,143200285,4615,4615,4615,4615,0
20230712,165200,143200285,4615,4615,4615,4615,0
20230712,165100,143200285,4615,4615,4615,4615,0
20230712,165000,143200285,4615,4615,4615,4615,0
20230712,164900,143200285,4615,4615,4615,4615,38
20230712,164800,143200285,4615,4615,4615,4615,0
20230712,164700,143200285,4615,4615,4615,4615,0
20230712,164600,143200285,4615,4615,4615,4615,0
20230712,164500,143200285,4615,4615,4615,4615,0
20230712,164400,143200285,4615,4615,4615,4615,0
20230712,164300,143200285,4615,4615,4615,4615,0
20230712,164200,143200285,4615,4615,4615,4615,0
20230712,164100,143200285,4615,4615,4615,4615,0
20230712,164000,143200285,4615,4615,4615,4615,0
20230712,163900,143200285,4615,4615,4615,4615,0
20230712,163800,143200285,4615,4615,4615,4615,0
20230712,163700,143200285,4615,4615,4615,4615,0
20230712,163600,143200285,4615,4615,4615,4615,0
20230712,163500,143200285,4615,4615,4615,4615,0
20230712,163400,143200285,4615,4615,4615,4615,0
20230712,163300,143200285,4615,4615,4615,4615,0
20230712,163200,143200285,4615,4615,4615,4615,0
20230712,163100,143200285,4615,4615,4615,4615,0
20230712,163000,143200285,4615,4615,4615,4615,0
20230712,162900,143200285,4615,4615,4615,4615,0
20230712,162800,143200285,4615,4615,4615,4615,0
20230712,162700,143200285,4615,4615,4615,4615,0
20230712,162600,143200285,4615,4615,4615,4615,0
20230712,162500,143200285,4615,4615,4615,4615,0
20230712,162400,143200285,4615,4615,4615,4615,0
20230712,162300,143200285,4615,4615,4615,4615,0
20230712,162200,143200285,4615,4615,4615,4615,0
20230712,162100,143200285,4615,4615,4615,4615,0
20230712,162000,143200285,4615,4615,4615,4615,0
20230712,161900,143200285,4615,4615,4615,4615,38
20230712,161800,143200285,4615,4615,4615,4615,0
20230712,161700,143200285,4615,4615,4615,4615,0
20230712,161600,143200285,4615,4615,4615,4615,0
20230712,161500,143200285,4615,4615,4615,4615,0
20230712,161400,143200285,4615,4615,4615,4615,0
20230712,161300,143200285,4615,4615,4615,4615,0
20230712,161200,143200285,4615,4615,4615,4615,0
20230712,161100,143200285,4615,4615,4615,4615,0
20230712,161000,143200285,4615,4615,4615,4615,0
20230712,160900,143200285,4615,4615,4615,4615,0
20230712,160800,143200285,4615,4615,4615,4615,0
20230712,160700,143200285,4615,4615,4615,4615,0
20230712,160600,143200285,4615,4615,4615,4615,0
20230712,160500,143200285,4615,4615,4615,4615,0
20230712,160400,143200285,4615,4615,4615,4615,0
20230712,160300,143200285,4615,4615,4615,4615,0
20230712,160200,143200285,4615,4615,4615,4615,0
20230712,160100,143200285,4615,4615,4615,4615,0
20230712,160000,143200285,4615,4615,4615,4615,0
20230712,155900,143200285,4615,4615,4615,4615,0
20230712,155800,143200285,4615,4615,4615,4615,0
20230712,155700,143200285,4615,4615,4615,4615,0
20230712,155600,143200285,4615,4615,4615,4615,0
20230712,155500,143200285,4615,4615,4615,4615,0
20230712,155400,143200285,4615,4615,4615,4615,0
20230712,155300,143200285,4615,4615,4615,4615,0
20230712,155200,143200285,4615,4615,4615,4615,0
20230712,155100,143200285,4615,4615,4615,4615,0
20230712,155000,143200285,4615,4615,4615,4615,0
20230712,154900,143200285,4615,4615,4615,4615,38
20230712,154800,143200285,4615,4615,4615,4615,0
20230712,154700,143200285,4615,4615,4615,4615,0
20230712,154600,143200285,4615,4615,4615,4615,0
20230712,154500,143200285,4615,4615,4615,4615,0
20230712,154400,143200285,4615,4615,4615,4615,0
20230712,154300,143200285,4615,4615,4615,4615,0
20230712,154200,143200285,4615,4615,4615,4615,0
20230712,154100,143200285,4615,4615,4615,4615,0
20230712,154000,143200285,4615,4615,4615,4615,0
20230712,153900,143200285,4615,4615,4615,4615,0
20230712,153800,143200285,4615,4615,4615,4615,0
20230712,153700,143200285,4615,4615,4615,4615,0
20230712,153600,143200285,4615,4615,4615,4615,0
20230712,153500,143200285,4615,4615,4615,4615,0
20230712,153400,143200285,4615,4615,4615,4615,0
20230712,153300,143200285,4615,4615,4615,4615,0
20230712,153200,143200285,4615,4615,4615,4615,0
20230712,153100,143200285,4615,4615,4615,4615,0
20230712,153000,143200285,4615,4615,4615,4615,38
20230712,152900,143024915,4615,4615,4615,4615,0
20230712,152800,143024915,4615,4615,4615,4615,0
20230712,152700,143024915,4615,4615,4615,4615,0
20230712,152600,143024915,4615,4615,4615,4615,0
20230712,152500,143024915,4615,4615,4615,4615,0
20230712,152400,143024915,4615,4615,4615,4615,0
20230712,152300,143024915,4615,4615,4615,4615,0
20230712,152200,143024915,4615,4615,4615,4615,0
20230712,152100,143024915,4615,4615,4615,4615,0
20230712,152000,143024915,4615,4615,4615,4615,0
20230712,151900,143024915,4615,4570,4615,4570,46
20230712,151800,142814245,4600,4600,4600,4600,1
20230712,151700,142809645,4525,4585,4585,4525,2500
20230712,151600,131400930,4585,4585,4585,4585,0
20230712,151500,131400930,4585,4585,4585,4585,0
20230712,151400,131400930,4585,4585,4585,4585,4
20230712,151300,131382590,4580,4580,4580,4580,0
20230712,151200,131382590,4580,4580,4580,4580,0
20230712,151100,131382590,4580,4580,4580,4580,0
20230712,151000,131382590,4580,4580,4580,4580,0
20230712,150900,131382590,4580,4580,4580,4580,0
20230712,150800,131382590,4580,4590,4590,4580,500
20230712,150700,129088880,4585,4585,4585,4585,0
20230712,150600,129088880,4585,4585,4585,4585,0
20230712,150500,129088880,4585,4585,4585,4585,0
20230712,150400,129088880,4585,4585,4585,4585,0
20230712,150300,129088880,4585,4585,4585,4585,0
20230712,150200,129088880,4585,4585,4585,4585,0
20230712,150100,129088880,4585,4585,4585,4585,0
20230712,150000,129088880,4585,4615,4615,4585,632
20230712,145900,126181685,4615,4615,4615,4615,0
20230712,145800,126181685,4615,4615,4615,4615,0
20230712,145700,126181685,4615,4615,4615,4615,0
20230712,145600,126181685,4615,4615,4615,4615,0
20230712,145500,126181685,4615,4615,4615,4615,0
20230712,145400,126181685,4615,4610,4615,4610,50
20230712,145300,125950960,4610,4610,4610,4610,50
20230712,145200,125720460,4620,4620,4620,4620,0
20230712,145100,125720460,4620,4620,4620,4620,0
20230712,145000,125720460,4620,4620,4620,4620,0
20230712,144900,125720460,4620,4620,4620,4620,0
20230712,144800,125720460,4620,4620,4620,4620,0
20230712,144700,125720460,4620,4620,4620,4620,0
20230712,144600,125720460,4620,4620,4620,4620,0
20230712,144500,125720460,4620,4620,4620,4620,0
20230712,144400,125720460,4620,4620,4620,4620,0
20230712,144300,125720460,4620,4620,4620,4620,0
20230712,144200,125720460,4620,4620,4620,4620,0
20230712,144100,125720460,4620,4620,4620,4620,0
20230712,144000,125720460,4620,4620,4620,4620,0
20230712,143900,125720460,4620,4620,4620,4620,0
20230712,143800,125720460,4620,4620,4620,4620,0
20230712,143700,125720460,4620,4620,4620,4620,2
20230712,143600,125711220,4630,4630,4630,4630,0
20230712,143500,125711220,4630,4630,4630,4630,0
20230712,143400,125711220,4630,4630,4630,4630,0
20230712,143300,125711220,4630,4630,4630,4630,0
20230712,143200,125711220,4630,4630,4630,4630,0
20230712,143100,125711220,4630,4630,4630,4630,1
20230712,143000,125706590,4585,4585,4585,4585,0
20230712,142900,125706590,4585,4585,4585,4585,0
20230712,142800,125706590,4585,4585,4585,4585,0
20230712,142700,125706590,4585,4590,4590,4585,379
20230712,142600,123967275,4590,4590,4590,4590,0
20230712,142500,123967275,4590,4590,4590,4590,0
20230712,142400,123967275,4590,4590,4590,4590,10
20230712,142300,123921375,4590,4590,4590,4590,0
20230712,142200,123921375,4590,4590,4590,4590,1
20230712,142100,123916785,4590,4590,4590,4590,76
20230712,142000,123567945,4590,4590,4590,4590,0
20230712,141900,123567945,4590,4590,4590,4590,0
20230712,141800,123567945,4590,4590,4590,4590,0
20230712,141700,123567945,4590,4590,4590,4590,0
20230712,141600,123567945,4590,4590,4590,4590,0
20230712,141500,123567945,4590,4590,4590,4590,0
20230712,141400,123567945,4590,4590,4590,4590,0
20230712,141300,123567945,4590,4590,4590,4590,0
20230712,141200,123567945,4590,4590,4590,4590,0
20230712,141100,123567945,4590,4595,4595,4590,936
20230712,141000,119269640,4600,4600,4600,4600,0
20230712,140900,119269640,4600,4600,4600,4600,1
20230712,140800,119265040,4600,4600,4600,4600,0
20230712,140700,119265040,4600,4600,4600,4600,0
20230712,140600,119265040,4600,4600,4600,4600,0
20230712,140500,119265040,4600,4600,4600,4600,0
20230712,140400,119265040,4600,4600,4600,4600,169
20230712,140300,118487640,4600,4600,4600,4600,31
20230712,140200,118345040,4600,4600,4600,4600,0
20230712,140100,118345040,4600,4600,4600,4600,0
20230712,140000,118345040,4600,4600,4600,4600,0
20230712,135900,118345040,4600,4600,4600,4600,0
20230712,135800,118345040,4600,4600,4600,4600,0
20230712,135700,118345040,4600,4600,4600,4600,0
20230712,135600,118345040,4600,4600,4600,4600,69
20230712,135500,118027640,4600,4600,4600,4600,406
20230712,135400,116160040,4600,4600,4600,4600,0
20230712,135300,116160040,4600,4600,4600,4600,0
20230712,135200,116160040,4600,4600,4600,4600,0
20230712,135100,116160040,4600,4610,4610,4600,76
20230712,135000,115810190,4615,4615,4615,4615,0
20230712,134900,115810190,4615,4615,4615,4615,0
20230712,134800,115810190,4615,4615,4615,4615,0
20230712,134700,115810190,4615,4615,4615,4615,0
20230712,134600,115810190,4615,4615,4615,4615,0
20230712,134500,115810190,4615,4615,4615,4615,0
20230712,134400,115810190,4615,4615,4615,4615,0
20230712,134300,115810190,4615,4615,4615,4615,100
20230712,134200,115348690,4615,4615,4615,4615,0
20230712,134100,115348690,4615,4615,4615,4615,5
20230712,134000,115325615,4620,4620,4620,4620,0
20230712,133900,115325615,4620,4625,4625,4620,10
20230712,133800,115279390,4630,4630,4630,4630,0
20230712,133700,115279390,4630,4630,4630,4630,0
20230712,133600,115279390,4630,4630,4630,4630,0
20230712,133500,115279390,4630,4630,4635,4630,922
20230712,133400,111010505,4630,4630,4630,4630,0
20230712,133300,111010505,4630,4630,4630,4630,0
20230712,133200,111010505,4630,4630,4630,4630,0
20230712,133100,111010505,4630,4630,4630,4630,9
20230712,133000,110968835,4630,4630,4630,4630,0
20230712,132900,110968835,4630,4615,4630,4615,181
20230712,132800,110133320,4615,4615,4615,4615,0
20230712,132700,110133320,4615,4615,4615,4615,0
20230712,132600,110133320,4615,4615,4615,4615,0
20230712,132500,110133320,4615,4615,4615,4615,0
20230712,132400,110133320,4615,4615,4615,4615,5
20230712,132300,110110245,4610,4610,4610,4610,0
20230712,132200,110110245,4610,4610,4610,4610,0
20230712,132100,110110245,4610,4610,4610,4610,0
20230712,132000,110110245,4610,4615,4620,4590,366
20230712,131900,108426220,4620,4625,4625,4620,10
20230712,131800,108379995,4605,4605,4605,4605,0
20230712,131700,108379995,4605,4605,4605,4605,0
20230712,131600,108379995,4605,4605,4605,4605,0
20230712,131500,108379995,4605,4605,4605,4605,0
20230712,131400,108379995,4605,4605,4605,4605,0
20230712,131300,108379995,4605,4605,4640,4605,189
20230712,131200,107504755,4640,4640,4640,4640,0
20230712,131100,107504755,4640,4640,4640,4640,430
20230712,131000,105509555,4645,4645,4645,4645,0
20230712,130900,105509555,4645,4595,4645,4595,1665
20230712,130800,97789350,4590,4595,4595,4590,34
20230712,130700,97633265,4590,4580,4590,4580,442
20230712,130600,95604630,4580,4580,4580,4580,0
20230712,130500,95604630,4580,4580,4580,4580,5
20230712,130400,95581730,4580,4580,4580,4580,0
20230712,130300,95581730,4580,4580,4580,4580,0
20230712,130200,95581730,4580,4580,4580,4580,26
20230712,130100,95462650,4580,4580,4580,4580,0
20230712,130000,95462650,4580,4580,4580,4580,0
20230712,125900,95462650,4580,4580,4580,4580,0
20230712,125800,95462650,4580,4580,4580,4580,10
20230712,125700,95416850,4580,4560,4580,4560,44
20230712,125600,95215790,4560,4560,4560,4560,0
20230712,125500,95215790,4560,4560,4560,4560,0
20230712,125400,95215790,4560,4560,4560,4560,0
20230712,125300,95215790,4560,4560,4560,4560,38
20230712,125200,95042510,4535,4535,4535,4535,0
20230712,125100,95042510,4535,4535,4535,4535,0
20230712,125000,95042510,4535,4535,4535,4535,0
20230712,124900,95042510,4535,4535,4535,4535,0
20230712,124800,95042510,4535,4535,4535,4535,0
20230712,124700,95042510,4535,4535,4535,4535,39
20230712,124600,94865645,4560,4560,4560,4560,0
20230712,124500,94865645,4560,4560,4560,4560,0
20230712,124400,94865645,4560,4560,4560,4560,0
20230712,124300,94865645,4560,4560,4560,4560,0
20230712,124200,94865645,4560,4560,4560,4560,0
20230712,124100,94865645,4560,4560,4560,4560,0
20230712,124000,94865645,4560,4560,4560,4560,0
20230712,123900,94865645,4560,4560,4560,4560,0
20230712,123800,94865645,4560,4560,4560,4560,0
20230712,123700,94865645,4560,4560,4560,4560,1
20230712,123600,94861085,4560,4560,4560,4560,0
20230712,123500,94861085,4560,4560,4560,4560,0
20230712,123400,94861085,4560,4560,4560,4560,0
20230712,123300,94861085,4560,4560,4560,4560,0
20230712,123200,94861085,4560,4560,4560,4560,0
20230712,123100,94861085,4560,4540,4560,4540,220
20230712,123000,93858265,4540,4540,4540,4540,190
20230712,122900,92995665,4540,4540,4540,4540,0
20230712,122800,92995665,4540,4540,4540,4540,0
20230712,122700,92995665,4540,4540,4540,4540,0
20230712,122600,92995665,4540,4540,4540,4540,0
20230712,122500,92995665,4540,4540,4540,4540,0
20230712,122400,92995665,4540,4540,4540,4540,0
20230712,122300,92995665,4540,4540,4540,4540,0
20230712,122200,92995665,4540,4540,4540,4540,0
20230712,122100,92995665,4540,4540,4540,4540,0
20230712,122000,92995665,4540,4540,4540,4540,0
20230712,121900,92995665,4540,4540,4540,4540,0
20230712,121800,92995665,4540,4540,4540,4540,0
20230712,121700,92995665,4540,4540,4540,4540,0
20230712,121600,92995665,4540,4540,4540,4540,0
20230712,121500,92995665,4540,4540,4540,4540,20
20230712,121400,92904865,4540,4540,4540,4540,20
20230712,121300,92814065,4540,4540,4540,4540,0
20230712,121200,92814065,4540,4540,4540,4540,0
20230712,121100,92814065,4540,4540,4540,4540,0
20230712,121000,92814065,4540,4540,4540,4540,0
20230712,120900,92814065,4540,4540,4540,4540,0
20230712,120800,92814065,4540,4540,4540,4540,100
20230712,120700,92360065,4520,4530,4530,4520,239
20230712,120600,91279025,4530,4530,4530,4530,0
20230712,120500,91279025,4530,4530,4530,4530,0
20230712,120400,91279025,4530,4530,4530,4530,0
20230712,120300,91279025,4530,4530,4530,4530,0
20230712,120200,91279025,4530,4530,4530,4530,0
20230712,120100,91279025,4530,4530,4530,4530,0
20230712,120000,91279025,4530,4530,4530,4530,0
20230712,115900,91279025,4530,4530,4530,4530,0
20230712,115800,91279025,4530,4530,4530,4530,0
20230712,115700,91279025,4530,4530,4530,4530,0
20230712,115600,91279025,4530,4530,4530,4530,0
20230712,115500,91279025,4530,4530,4530,4530,70
20230712,115400,90961925,4530,4530,4530,4530,0
20230712,115300,90961925,4530,4530,4530,4530,1
20230712,115200,90957395,4530,4530,4530,4530,0
20230712,115100,90957395,4530,4530,4530,4530,0
20230712,115000,90957395,4530,4530,4530,4530,0
20230712,114900,90957395,4530,4530,4530,4530,0
20230712,114800,90957395,4530,4530,4530,4530,0
20230712,114700,90957395,4530,4530,4530,4530,153
20230712,114600,90264305,4535,4535,4535,4535,0
20230712,114500,90264305,4535,4535,4535,4535,0
20230712,114400,90264305,4535,4535,4535,4535,0
20230712,114300,90264305,4535,4535,4535,4535,0
20230712,114200,90264305,4535,4535,4535,4535,0
20230712,114100,90264305,4535,4535,4535,4535,0
20230712,114000,90264305,4535,4535,4535,4535,0
20230712,113900,90264305,4535,4535,4535,4535,46
20230712,113800,90055695,4530,4530,4530,4530,0
20230712,113700,90055695,4530,4530,4530,4530,1
20230712,113600,90051165,4525,4525,4525,4525,0
20230712,113500,90051165,4525,4525,4525,4525,0
20230712,113400,90051165,4525,4525,4525,4525,0
20230712,113300,90051165,4525,4525,4525,4525,0
20230712,113200,90051165,4525,4525,4525,4525,0
20230712,113100,90051165,4525,4525,4525,4525,386
20230712,113000,88304515,4530,4530,4530,4530,0
20230712,112900,88304515,4530,4530,4530,4530,0
20230712,112800,88304515,4530,4530,4530,4530,1
20230712,112700,88299985,4525,4525,4525,4525,0
20230712,112600,88299985,4525,4525,4525,4525,0
20230712,112500,88299985,4525,4525,4525,4525,0
20230712,112400,88299985,4525,4525,4525,4525,0
20230712,112300,88299985,4525,4525,4525,4525,0
20230712,112200,88299985,4525,4525,4525,4525,5
20230712,112100,88277360,4525,4525,4525,4525,0
20230712,112000,88277360,4525,4525,4525,4525,0
20230712,111900,88277360,4525,4525,4525,4525,0
20230712,111800,88277360,4525,4525,4525,4525,0
20230712,111700,88277360,4525,4525,4525,4525,63
20230712,111600,87992285,4525,4525,4525,4525,0
20230712,111500,87992285,4525,4525,4525,4525,0
20230712,111400,87992285,4525,4525,4525,4525,466
20230712,111300,85883635,4525,4525,4525,4525,25
20230712,111200,85770510,4525,4525,4525,4525,0
20230712,111100,85770510,4525,4525,4525,4525,25
20230712,111000,85657385,4525,4525,4525,4525,0
20230712,110900,85657385,4525,4525,4525,4525,0
20230712,110800,85657385,4525,4525,4525,4525,0
20230712,110700,85657385,4525,4525,4525,4525,0
20230712,110600,85657385,4525,4525,4525,4525,0
20230712,110500,85657385,4525,4525,4525,4525,0
20230712,110400,85657385,4525,4525,4525,4525,0
20230712,110300,85657385,4525,4525,4525,4525,0
20230712,110200,85657385,4525,4525,4525,4525,1
20230712,110100,85652860,4515,4515,4515,4515,0
20230712,110000,85652860,4515,4515,4515,4515,0
20230712,105900,85652860,4515,4515,4515,4515,0
20230712,105800,85652860,4515,4515,4515,4515,0
20230712,105700,85652860,4515,4515,4515,4515,226
20230712,105600,84632470,4525,4525,4525,4525,0
20230712,105500,84632470,4525,4525,4525,4525,0
20230712,105400,84632470,4525,4525,4525,4525,0
20230712,105300,84632470,4525,4525,4525,4525,0
20230712,105200,84632470,4525,4525,4525,4525,0
20230712,105100,84632470,4525,4515,4525,4515,265
20230712,105000,83435390,4515,4515,4515,4515,0
20230712,104900,83435390,4515,4515,4515,4515,40
20230712,104800,83254790,4500,4500,4500,4500,0
20230712,104700,83254790,4500,4500,4500,4500,0
20230712,104600,83254790,4500,4500,4500,4500,0
20230712,104500,83254790,4500,4525,4525,4500,3495
20230712,104400,67516915,4525,4520,4525,4520,8
20230712,104300,67480720,4525,4525,4525,4525,32
20230712,104200,67335920,4525,4525,4525,4525,0
20230712,104100,67335920,4525,4525,4525,4525,0
20230712,104000,67335920,4525,4525,4525,4525,1
20230712,103900,67331395,4525,4525,4525,4525,0
20230712,103800,67331395,4525,4525,4525,4525,0
20230712,103700,67331395,4525,4525,4525,4525,0
20230712,103600,67331395,4525,4525,4525,4525,0
20230712,103500,67331395,4525,4525,4525,4525,0
20230712,103400,67331395,4525,4525,4525,4525,0
20230712,103300,67331395,4525,4525,4525,4525,0
20230712,103200,67331395,4525,4525,4525,4525,3
20230712,103100,67317820,4525,4525,4525,4525,10
20230712,103000,67272570,4525,4525,4525,4525,0
20230712,102900,67272570,4525,4525,4525,4525,0
20230712,102800,67272570,4525,4525,4525,4525,0
20230712,102700,67272570,4525,4525,4525,4525,0
20230712,102600,67272570,4525,4525,4525,4525,19
20230712,102500,67186595,4525,4525,4525,4525,0
20230712,102400,67186595,4525,4525,4525,4525,3
20230712,102300,67173020,4530,4530,4530,4530,0
20230712,102200,67173020,4530,4530,4530,4530,0
20230712,102100,67173020,4530,4530,4530,4530,0
20230712,102000,67173020,4530,4530,4530,4530,168
20230712,101900,66411980,4530,4530,4530,4530,33
20230712,101800,66262490,4530,4530,4530,4530,17
20230712,101700,66185480,4530,4530,4530,4530,0
20230712,101600,66185480,4530,4530,4530,4530,0
20230712,101500,66185480,4530,4530,4530,4530,3
20230712,101400,66171890,4530,4530,4530,4530,0
20230712,101300,66171890,4530,4525,4530,4525,131
20230712,101200,65578465,4525,4525,4525,4525,50
20230712,101100,65352215,4515,4515,4515,4515,0
20230712,101000,65352215,4515,4515,4515,4515,5
20230712,100900,65329640,4510,4520,4520,4510,65
20230712,100800,65036230,4525,4520,4525,4520,10
20230712,100700,64991020,4515,4520,4520,4515,45
20230712,100600,64787645,4525,4525,4525,4525,0
20230712,100500,64787645,4525,4520,4525,4520,119
20230712,100400,64249175,4520,4520,4520,4520,6
20230712,100300,64222055,4520,4520,4520,4520,0
20230712,100200,64222055,4520,4520,4520,4520,10
20230712,100100,64176855,4520,4520,4520,4520,0
20230712,100000,64176855,4520,4520,4520,4520,1
20230712,095900,64172335,4500,4500,4500,4500,0
20230712,095800,64172335,4500,4515,4515,4500,72
20230712,095700,63847790,4520,4515,4520,4515,8
20230712,095600,63811660,4500,4500,4500,4500,0
20230712,095500,63811660,4500,4510,4510,4500,20
20230712,095400,63721590,4495,4525,4525,4495,6289
20230712,095300,35400620,4530,4530,4530,4530,0
20230712,095200,35400620,4530,4560,4560,4530,2239
20230712,095100,25228710,4565,4565,4565,4565,0
20230712,095000,25228710,4565,4565,4565,4565,0
20230712,094900,25228710,4565,4565,4565,4565,0
20230712,094800,25228710,4565,4565,4565,4565,0
20230712,094700,25228710,4565,4565,4565,4565,0
20230712,094600,25228710,4565,4565,4565,4565,1
20230712,094500,25224145,4565,4565,4565,4565,0
20230712,094400,25224145,4565,4565,4565,4565,40
20230712,094300,25041545,4565,4565,4565,4565,0
20230712,094200,25041545,4565,4560,4565,4560,3
20230712,094100,25027860,4560,4560,4560,4560,5
20230712,094000,25005060,4560,4560,4560,4560,330
20230712,093900,23500260,4555,4555,4555,4555,2
20230712,093800,23491150,4555,4555,4555,4555,100
20230712,093700,23035650,4555,4555,4555,4555,5
20230712,093600,23012875,4555,4555,4555,4555,2
20230712,093500,23003765,4555,4555,4555,4555,1
20230712,093400,22999210,4540,4540,4540,4540,485
20230712,093300,20797310,4560,4560,4560,4560,1
20230712,093200,20792750,4560,4560,4560,4560,2
20230712,093100,20783630,4540,4540,4540,4540,0
20230712,093000,20783630,4540,4540,4540,4540,0
20230712,092900,20783630,4540,4540,4540,4540,0
20230712,092800,20783630,4540,4540,4540,4540,0
20230712,092700,20783630,4540,4540,4540,4540,0
20230712,092600,20783630,4540,4540,4540,4540,0
20230712,092500,20783630,4540,4540,4540,4540,0
20230712,092400,20783630,4540,4550,4550,4540,169
20230712,092300,20015625,4555,4545,4555,4545,25
20230712,092200,19901950,4545,4545,4545,4545,0
20230712,092100,19901950,4545,4545,4545,4545,0
20230712,092000,19901950,4545,4545,4545,4545,0
20230712,091900,19901950,4545,4555,4555,4545,243
20230712,091800,18796260,4560,4560,4560,4560,35
20230712,091700,18636660,4565,4570,4575,4565,169
20230712,091600,17864655,4565,4570,4570,4565,60
20230712,091500,17590745,4570,4570,4570,4570,108
20230712,091400,17097185,4565,4565,4565,4565,50
20230712,091300,16868935,4550,4550,4550,4550,5
20230712,091200,16846185,4545,4545,4545,4545,0
20230712,091100,16846185,4545,4555,4555,4545,19
20230712,091000,16759755,4560,4570,4570,4560,15
20230712,090900,16691280,4535,4535,4535,4535,0
20230712,090800,16691280,4535,4535,4535,4535,10
20230712,090700,16645930,4535,4535,4535,4535,0
20230712,090600,16645930,4535,4535,4535,4535,0
20230712,090500,16645930,4535,4535,4535,4535,0
20230712,090400,16645930,4535,4535,4535,4535,0
20230712,090300,16645930,4535,4600,4600,4520,2667
20230712,090200,4550890,4625,4625,4625,4625,525
20230712,090100,2122765,4645,4645,4645,4645,0
20230712,090000,2122765,4645,4645,4645,4645,457