KissMeData/014710/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185400,53156005,4675,4675,4675,4675,1084
20230720,185300,53156005,4675,4675,4675,4675,0
20230720,185200,53156005,4675,4675,4675,4675,0
20230720,185100,53156005,4675,4675,4675,4675,0
20230720,185000,53156005,4675,4675,4675,4675,0
20230720,184900,53156005,4675,4675,4675,4675,0
20230720,184800,53156005,4675,4675,4675,4675,0
20230720,184700,53156005,4675,4675,4675,4675,0
20230720,184600,53156005,4675,4675,4675,4675,0
20230720,184500,53156005,4675,4675,4675,4675,0
20230720,184400,53156005,4675,4675,4675,4675,0
20230720,184300,53156005,4675,4675,4675,4675,0
20230720,184200,53156005,4675,4675,4675,4675,0
20230720,184100,53156005,4675,4675,4675,4675,0
20230720,184000,53156005,4675,4675,4675,4675,0
20230720,183900,53156005,4675,4675,4675,4675,0
20230720,183800,53156005,4675,4675,4675,4675,0
20230720,183700,53156005,4675,4675,4675,4675,0
20230720,183600,53156005,4675,4675,4675,4675,0
20230720,183500,53156005,4675,4675,4675,4675,0
20230720,183400,53156005,4675,4675,4675,4675,0
20230720,183300,53156005,4675,4675,4675,4675,0
20230720,183200,53156005,4675,4675,4675,4675,0
20230720,183100,53156005,4675,4675,4675,4675,0
20230720,183000,53156005,4675,4675,4675,4675,0
20230720,182900,53156005,4675,4675,4675,4675,0
20230720,182800,53156005,4675,4675,4675,4675,0
20230720,182700,53156005,4675,4675,4675,4675,0
20230720,182600,53156005,4675,4675,4675,4675,0
20230720,182500,53156005,4675,4675,4675,4675,0
20230720,182400,53156005,4675,4675,4675,4675,1084
20230720,182300,53156005,4675,4675,4675,4675,0
20230720,182200,53156005,4675,4675,4675,4675,0
20230720,182100,53156005,4675,4675,4675,4675,0
20230720,182000,53156005,4675,4675,4675,4675,0
20230720,181900,53156005,4675,4675,4675,4675,0
20230720,181800,53156005,4675,4675,4675,4675,0
20230720,181700,53156005,4675,4675,4675,4675,0
20230720,181600,53156005,4675,4675,4675,4675,0
20230720,181500,53156005,4675,4675,4675,4675,0
20230720,181400,53156005,4675,4675,4675,4675,0
20230720,181300,53156005,4675,4675,4675,4675,0
20230720,181200,53156005,4675,4675,4675,4675,0
20230720,181100,53156005,4675,4675,4675,4675,0
20230720,181000,53156005,4675,4675,4675,4675,0
20230720,180900,53156005,4675,4675,4675,4675,0
20230720,180800,53156005,4675,4675,4675,4675,0
20230720,180700,53156005,4675,4675,4675,4675,0
20230720,180600,53156005,4675,4675,4675,4675,0
20230720,180500,53156005,4675,4675,4675,4675,0
20230720,180400,53156005,4675,4675,4675,4675,0
20230720,180300,53156005,4675,4675,4675,4675,0
20230720,180200,53156005,4675,4675,4675,4675,0
20230720,180100,53156005,4675,4675,4675,4675,0
20230720,180000,53156005,4675,4675,4675,4675,0
20230720,175900,53156005,4675,4675,4675,4675,0
20230720,175800,53156005,4675,4675,4675,4675,0
20230720,175700,53156005,4675,4675,4675,4675,0
20230720,175600,53156005,4675,4675,4675,4675,0
20230720,175500,53156005,4675,4675,4675,4675,0
20230720,175400,53156005,4675,4675,4675,4675,1084
20230720,175300,53156005,4675,4675,4675,4675,0
20230720,175200,53156005,4675,4675,4675,4675,0
20230720,175100,53156005,4675,4675,4675,4675,0
20230720,175000,53156005,4675,4675,4675,4675,0
20230720,174900,53156005,4675,4675,4675,4675,0
20230720,174800,53156005,4675,4675,4675,4675,0
20230720,174700,53156005,4675,4675,4675,4675,0
20230720,174600,53156005,4675,4675,4675,4675,0
20230720,174500,53156005,4675,4675,4675,4675,0
20230720,174400,53156005,4675,4675,4675,4675,0
20230720,174300,53156005,4675,4675,4675,4675,0
20230720,174200,53156005,4675,4675,4675,4675,0
20230720,174100,53156005,4675,4675,4675,4675,0
20230720,174000,53156005,4675,4675,4675,4675,0
20230720,173900,53156005,4675,4675,4675,4675,0
20230720,173800,53156005,4675,4675,4675,4675,0
20230720,173700,53156005,4675,4675,4675,4675,0
20230720,173600,53156005,4675,4675,4675,4675,0
20230720,173500,53156005,4675,4675,4675,4675,0
20230720,173400,53156005,4675,4675,4675,4675,0
20230720,173300,53156005,4675,4675,4675,4675,0
20230720,173200,53156005,4675,4675,4675,4675,0
20230720,173100,53156005,4675,4675,4675,4675,0
20230720,173000,53156005,4675,4675,4675,4675,0
20230720,172900,53156005,4675,4675,4675,4675,0
20230720,172800,53156005,4675,4675,4675,4675,0
20230720,172700,53156005,4675,4675,4675,4675,0
20230720,172600,53156005,4675,4675,4675,4675,0
20230720,172500,53156005,4675,4675,4675,4675,0
20230720,172400,53156005,4675,4675,4675,4675,1084
20230720,172300,53156005,4675,4675,4675,4675,0
20230720,172200,53156005,4675,4675,4675,4675,0
20230720,172100,53156005,4675,4675,4675,4675,0
20230720,172000,53156005,4675,4675,4675,4675,0
20230720,171900,53156005,4675,4675,4675,4675,0
20230720,171800,53156005,4675,4675,4675,4675,0
20230720,171700,53156005,4675,4675,4675,4675,0
20230720,171600,53156005,4675,4675,4675,4675,0
20230720,171500,53156005,4675,4675,4675,4675,0
20230720,171400,53156005,4675,4675,4675,4675,0
20230720,171300,53156005,4675,4675,4675,4675,0
20230720,171200,53156005,4675,4675,4675,4675,0
20230720,171100,53156005,4675,4675,4675,4675,0
20230720,171000,53156005,4675,4675,4675,4675,0
20230720,170900,53156005,4675,4675,4675,4675,0
20230720,170800,53156005,4675,4675,4675,4675,0
20230720,170700,53156005,4675,4675,4675,4675,0
20230720,170600,53156005,4675,4675,4675,4675,0
20230720,170500,53156005,4675,4675,4675,4675,0
20230720,170400,53156005,4675,4675,4675,4675,0
20230720,170300,53156005,4675,4675,4675,4675,0
20230720,170200,53156005,4675,4675,4675,4675,0
20230720,170100,53156005,4675,4675,4675,4675,0
20230720,170000,53156005,4675,4675,4675,4675,0
20230720,165900,53156005,4675,4675,4675,4675,0
20230720,165800,53156005,4675,4675,4675,4675,0
20230720,165700,53156005,4675,4675,4675,4675,0
20230720,165600,53156005,4675,4675,4675,4675,0
20230720,165500,53156005,4675,4675,4675,4675,0
20230720,165400,53156005,4675,4675,4675,4675,1084
20230720,165300,53156005,4675,4675,4675,4675,0
20230720,165200,53156005,4675,4675,4675,4675,0
20230720,165100,53156005,4675,4675,4675,4675,0
20230720,165000,53156005,4675,4675,4675,4675,0
20230720,164900,53156005,4675,4675,4675,4675,0
20230720,164800,53156005,4675,4675,4675,4675,0
20230720,164700,53156005,4675,4675,4675,4675,0
20230720,164600,53156005,4675,4675,4675,4675,0
20230720,164500,53156005,4675,4675,4675,4675,0
20230720,164400,53156005,4675,4675,4675,4675,0
20230720,164300,53156005,4675,4675,4675,4675,0
20230720,164200,53156005,4675,4675,4675,4675,0
20230720,164100,53156005,4675,4675,4675,4675,0
20230720,164000,53156005,4675,4675,4675,4675,0
20230720,163900,53156005,4675,4675,4675,4675,0
20230720,163800,53156005,4675,4675,4675,4675,0
20230720,163700,53156005,4675,4675,4675,4675,0
20230720,163600,53156005,4675,4675,4675,4675,0
20230720,163500,53156005,4675,4675,4675,4675,0
20230720,163400,53156005,4675,4675,4675,4675,0
20230720,163300,53156005,4675,4675,4675,4675,0
20230720,163200,53156005,4675,4675,4675,4675,0
20230720,163100,53156005,4675,4675,4675,4675,0
20230720,163000,53156005,4675,4675,4675,4675,0
20230720,162900,53156005,4675,4675,4675,4675,0
20230720,162800,53156005,4675,4675,4675,4675,0
20230720,162700,53156005,4675,4675,4675,4675,0
20230720,162600,53156005,4675,4675,4675,4675,0
20230720,162500,53156005,4675,4675,4675,4675,0
20230720,162400,53156005,4675,4675,4675,4675,1084
20230720,162300,53156005,4675,4675,4675,4675,0
20230720,162200,53156005,4675,4675,4675,4675,0
20230720,162100,53156005,4675,4675,4675,4675,0
20230720,162000,53156005,4675,4675,4675,4675,0
20230720,161900,53156005,4675,4675,4675,4675,0
20230720,161800,53156005,4675,4675,4675,4675,0
20230720,161700,53156005,4675,4675,4675,4675,0
20230720,161600,53156005,4675,4675,4675,4675,0
20230720,161500,53156005,4675,4675,4675,4675,0
20230720,161400,53156005,4675,4675,4675,4675,0
20230720,161300,53156005,4675,4675,4675,4675,0
20230720,161200,53156005,4675,4675,4675,4675,0
20230720,161100,53156005,4675,4675,4675,4675,0
20230720,161000,53156005,4675,4675,4675,4675,0
20230720,160900,53156005,4675,4675,4675,4675,0
20230720,160800,53156005,4675,4675,4675,4675,0
20230720,160700,53156005,4675,4675,4675,4675,0
20230720,160600,53156005,4675,4675,4675,4675,0
20230720,160500,53156005,4675,4675,4675,4675,0
20230720,160400,53156005,4675,4675,4675,4675,0
20230720,160300,53156005,4675,4675,4675,4675,0
20230720,160200,53156005,4675,4675,4675,4675,0
20230720,160100,53156005,4675,4675,4675,4675,0
20230720,160000,53156005,4675,4675,4675,4675,0
20230720,155900,53156005,4675,4675,4675,4675,0
20230720,155800,53156005,4675,4675,4675,4675,0
20230720,155700,53156005,4675,4675,4675,4675,0
20230720,155600,53156005,4675,4675,4675,4675,0
20230720,155500,53156005,4675,4675,4675,4675,0
20230720,155400,53156005,4675,4675,4675,4675,1084
20230720,155300,53156005,4675,4675,4675,4675,0
20230720,155200,53156005,4675,4675,4675,4675,0
20230720,155100,53156005,4675,4675,4675,4675,0
20230720,155000,53156005,4675,4675,4675,4675,0
20230720,154900,53156005,4675,4675,4675,4675,0
20230720,154800,53156005,4675,4675,4675,4675,0
20230720,154700,53156005,4675,4675,4675,4675,0
20230720,154600,53156005,4675,4675,4675,4675,0
20230720,154500,53156005,4675,4675,4675,4675,0
20230720,154400,53156005,4675,4675,4675,4675,0
20230720,154300,53156005,4675,4675,4675,4675,0
20230720,154200,53156005,4675,4675,4675,4675,0
20230720,154100,53156005,4675,4675,4675,4675,0
20230720,154000,53156005,4675,4675,4675,4675,0
20230720,153900,53156005,4675,4675,4675,4675,0
20230720,153800,53156005,4675,4675,4675,4675,0
20230720,153700,53156005,4675,4675,4675,4675,0
20230720,153600,53156005,4675,4675,4675,4675,0
20230720,153500,53156005,4675,4675,4675,4675,0
20230720,153400,53156005,4675,4675,4675,4675,0
20230720,153300,53156005,4675,4675,4675,4675,0
20230720,153200,53156005,4675,4675,4675,4675,0
20230720,153100,53156005,4675,4675,4675,4675,0
20230720,153000,53156005,4675,4675,4675,4675,1084
20230720,152900,48088305,4675,4675,4675,4675,0
20230720,152800,48088305,4675,4675,4675,4675,0
20230720,152700,48088305,4675,4675,4675,4675,0
20230720,152600,48088305,4675,4675,4675,4675,0
20230720,152500,48088305,4675,4675,4675,4675,0
20230720,152400,48088305,4675,4675,4675,4675,0
20230720,152300,48088305,4675,4675,4675,4675,0
20230720,152200,48088305,4675,4675,4675,4675,0
20230720,152100,48088305,4675,4675,4675,4675,0
20230720,152000,48088305,4675,4675,4675,4675,0
20230720,151900,48088305,4675,4675,4680,4675,612
20230720,151800,45227200,4680,4680,4680,4680,177
20230720,151700,44398840,4685,4685,4685,4685,1
20230720,151600,44394155,4680,4680,4680,4680,0
20230720,151500,44394155,4680,4680,4680,4680,15
20230720,151400,44323955,4680,4680,4680,4680,10
20230720,151300,44277155,4685,4685,4685,4685,1
20230720,151200,44272470,4675,4675,4675,4675,0
20230720,151100,44272470,4675,4675,4675,4675,150
20230720,151000,43571220,4680,4680,4680,4680,0
20230720,150900,43571220,4680,4680,4680,4680,50
20230720,150800,43337220,4680,4680,4680,4680,0
20230720,150700,43337220,4680,4680,4680,4680,0
20230720,150600,43337220,4680,4680,4680,4680,0
20230720,150500,43337220,4680,4680,4680,4680,42
20230720,150400,43140660,4675,4675,4675,4675,0
20230720,150300,43140660,4675,4675,4675,4675,200
20230720,150200,42205660,4680,4680,4680,4680,0
20230720,150100,42205660,4680,4680,4680,4680,0
20230720,150000,42205660,4680,4680,4680,4680,0
20230720,145900,42205660,4680,4680,4680,4680,0
20230720,145800,42205660,4680,4680,4680,4680,0
20230720,145700,42205660,4680,4680,4680,4680,0
20230720,145600,42205660,4680,4680,4680,4680,0
20230720,145500,42205660,4680,4680,4680,4680,0
20230720,145400,42205660,4680,4680,4680,4680,0
20230720,145300,42205660,4680,4680,4680,4680,0
20230720,145200,42205660,4680,4680,4680,4680,0
20230720,145100,42205660,4680,4680,4680,4680,30
20230720,145000,42065260,4675,4675,4675,4675,0
20230720,144900,42065260,4675,4675,4675,4675,0
20230720,144800,42065260,4675,4675,4675,4675,0
20230720,144700,42065260,4675,4675,4675,4675,0
20230720,144600,42065260,4675,4675,4675,4675,0
20230720,144500,42065260,4675,4675,4675,4675,0
20230720,144400,42065260,4675,4675,4675,4675,70
20230720,144300,41738010,4680,4680,4680,4680,0
20230720,144200,41738010,4680,4680,4680,4680,21
20230720,144100,41639730,4680,4680,4680,4680,0
20230720,144000,41639730,4680,4680,4680,4680,0
20230720,143900,41639730,4680,4680,4680,4680,111
20230720,143800,41120250,4680,4680,4680,4680,0
20230720,143700,41120250,4680,4680,4680,4680,0
20230720,143600,41120250,4680,4680,4680,4680,0
20230720,143500,41120250,4680,4680,4680,4680,0
20230720,143400,41120250,4680,4680,4680,4680,50
20230720,143300,40886250,4680,4680,4680,4680,0
20230720,143200,40886250,4680,4680,4680,4680,0
20230720,143100,40886250,4680,4680,4680,4680,0
20230720,143000,40886250,4680,4680,4680,4680,158
20230720,142900,40146810,4680,4680,4680,4680,10
20230720,142800,40100010,4685,4685,4685,4685,0
20230720,142700,40100010,4685,4685,4685,4685,0
20230720,142600,40100010,4685,4685,4685,4685,0
20230720,142500,40100010,4685,4685,4685,4685,0
20230720,142400,40100010,4685,4685,4685,4685,0
20230720,142300,40100010,4685,4685,4685,4685,2
20230720,142200,40090640,4680,4680,4680,4680,0
20230720,142100,40090640,4680,4680,4680,4680,0
20230720,142000,40090640,4680,4680,4680,4680,0
20230720,141900,40090640,4680,4680,4680,4680,26
20230720,141800,39968960,4685,4685,4685,4685,50
20230720,141700,39734710,4685,4685,4685,4685,0
20230720,141600,39734710,4685,4680,4685,4680,2
20230720,141500,39725345,4680,4680,4680,4680,0
20230720,141400,39725345,4680,4680,4680,4680,0
20230720,141300,39725345,4680,4680,4680,4680,0
20230720,141200,39725345,4680,4680,4680,4680,49
20230720,141100,39496025,4680,4680,4680,4680,0
20230720,141000,39496025,4680,4680,4680,4680,74
20230720,140900,39149705,4680,4680,4680,4680,90
20230720,140800,38728505,4680,4680,4680,4680,0
20230720,140700,38728505,4680,4680,4680,4680,0
20230720,140600,38728505,4680,4680,4680,4680,272
20230720,140500,37455545,4680,4680,4680,4680,0
20230720,140400,37455545,4680,4680,4680,4680,30
20230720,140300,37315145,4680,4680,4680,4680,2
20230720,140200,37305785,4675,4675,4675,4675,58
20230720,140100,37034635,4675,4675,4675,4675,4
20230720,140000,37015935,4675,4675,4675,4675,5
20230720,135900,36992560,4675,4675,4675,4675,0
20230720,135800,36992560,4675,4675,4675,4675,0
20230720,135700,36992560,4675,4675,4675,4675,0
20230720,135600,36992560,4675,4675,4675,4675,0
20230720,135500,36992560,4675,4675,4675,4675,0
20230720,135400,36992560,4675,4675,4675,4675,0
20230720,135300,36992560,4675,4675,4675,4675,0
20230720,135200,36992560,4675,4675,4675,4675,3
20230720,135100,36978535,4675,4675,4675,4675,126
20230720,135000,36389485,4675,4670,4675,4670,300
20230720,134900,34987485,4670,4670,4670,4670,40
20230720,134800,34800685,4660,4660,4660,4660,0
20230720,134700,34800685,4660,4665,4665,4660,567
20230720,134600,32158460,4660,4660,4660,4660,0
20230720,134500,32158460,4660,4660,4660,4660,0
20230720,134400,32158460,4660,4660,4660,4660,0
20230720,134300,32158460,4660,4660,4660,4660,0
20230720,134200,32158460,4660,4660,4660,4660,0
20230720,134100,32158460,4660,4660,4660,4660,0
20230720,134000,32158460,4660,4660,4660,4660,0
20230720,133900,32158460,4660,4660,4660,4660,6
20230720,133800,32130500,4660,4660,4660,4660,0
20230720,133700,32130500,4660,4660,4660,4660,0
20230720,133600,32130500,4660,4660,4660,4660,0
20230720,133500,32130500,4660,4660,4660,4660,1
20230720,133400,32125840,4660,4660,4660,4660,0
20230720,133300,32125840,4660,4660,4660,4660,0
20230720,133200,32125840,4660,4665,4665,4660,572
20230720,133100,29457615,4670,4670,4670,4670,0
20230720,133000,29457615,4670,4670,4670,4670,50
20230720,132900,29224115,4665,4670,4670,4665,661
20230720,132800,26139550,4665,4665,4665,4665,0
20230720,132700,26139550,4665,4665,4665,4665,0
20230720,132600,26139550,4665,4665,4665,4665,0
20230720,132500,26139550,4665,4665,4665,4665,0
20230720,132400,26139550,4665,4665,4665,4665,0
20230720,132300,26139550,4665,4665,4665,4665,0
20230720,132200,26139550,4665,4665,4665,4665,0
20230720,132100,26139550,4665,4665,4665,4665,173
20230720,132000,25332505,4680,4680,4680,4680,0
20230720,131900,25332505,4680,4680,4680,4680,0
20230720,131800,25332505,4680,4680,4680,4680,0
20230720,131700,25332505,4680,4680,4680,4680,0
20230720,131600,25332505,4680,4680,4680,4680,0
20230720,131500,25332505,4680,4680,4680,4680,0
20230720,131400,25332505,4680,4680,4680,4680,0
20230720,131300,25332505,4680,4680,4680,4680,0
20230720,131200,25332505,4680,4680,4680,4680,0
20230720,131100,25332505,4680,4680,4680,4680,0
20230720,131000,25332505,4680,4680,4680,4680,0
20230720,130900,25332505,4680,4680,4680,4680,0
20230720,130800,25332505,4680,4680,4680,4680,0
20230720,130700,25332505,4680,4680,4680,4680,0
20230720,130600,25332505,4680,4680,4680,4680,0
20230720,130500,25332505,4680,4680,4680,4680,0
20230720,130400,25332505,4680,4680,4680,4680,0
20230720,130300,25332505,4680,4680,4680,4680,0
20230720,130200,25332505,4680,4680,4680,4680,0
20230720,130100,25332505,4680,4680,4680,4680,0
20230720,130000,25332505,4680,4680,4680,4680,0
20230720,125900,25332505,4680,4680,4680,4680,0
20230720,125800,25332505,4680,4680,4680,4680,0
20230720,125700,25332505,4680,4680,4680,4680,0
20230720,125600,25332505,4680,4680,4680,4680,0
20230720,125500,25332505,4680,4680,4680,4680,0
20230720,125400,25332505,4680,4680,4680,4680,0
20230720,125300,25332505,4680,4680,4680,4680,0
20230720,125200,25332505,4680,4680,4680,4680,0
20230720,125100,25332505,4680,4680,4680,4680,0
20230720,125000,25332505,4680,4680,4680,4680,0
20230720,124900,25332505,4680,4680,4680,4680,0
20230720,124800,25332505,4680,4680,4680,4680,0
20230720,124700,25332505,4680,4680,4680,4680,0
20230720,124600,25332505,4680,4680,4680,4680,1
20230720,124500,25327825,4680,4680,4680,4680,1
20230720,124400,25323145,4660,4660,4660,4660,0
20230720,124300,25323145,4660,4660,4660,4660,1
20230720,124200,25318485,4680,4680,4680,4680,0
20230720,124100,25318485,4680,4680,4680,4680,0
20230720,124000,25318485,4680,4680,4680,4680,236
20230720,123900,24214005,4680,4665,4680,4665,860
20230720,123800,20193845,4665,4665,4665,4665,0
20230720,123700,20193845,4665,4665,4665,4665,0
20230720,123600,20193845,4665,4665,4665,4665,0
20230720,123500,20193845,4665,4665,4665,4665,0
20230720,123400,20193845,4665,4665,4665,4665,0
20230720,123300,20193845,4665,4665,4665,4665,9
20230720,123200,20151860,4665,4665,4665,4665,11
20230720,123100,20100545,4660,4660,4660,4660,0
20230720,123000,20100545,4660,4665,4665,4660,221
20230720,122900,19070335,4665,4670,4670,4665,101
20230720,122800,18599120,4675,4675,4675,4675,0
20230720,122700,18599120,4675,4675,4675,4675,0
20230720,122600,18599120,4675,4675,4675,4675,0
20230720,122500,18599120,4675,4675,4675,4675,0
20230720,122400,18599120,4675,4675,4675,4675,0
20230720,122300,18599120,4675,4675,4675,4675,0
20230720,122200,18599120,4675,4675,4675,4675,0
20230720,122100,18599120,4675,4675,4675,4675,0
20230720,122000,18599120,4675,4675,4675,4675,0
20230720,121900,18599120,4675,4675,4675,4675,0
20230720,121800,18599120,4675,4675,4675,4675,0
20230720,121700,18599120,4675,4675,4675,4675,0
20230720,121600,18599120,4675,4675,4675,4675,200
20230720,121500,17664120,4675,4675,4675,4675,0
20230720,121400,17664120,4675,4675,4675,4675,5
20230720,121300,17640745,4675,4675,4675,4675,1
20230720,121200,17636070,4675,4675,4675,4675,0
20230720,121100,17636070,4675,4675,4675,4675,10
20230720,121000,17589320,4675,4675,4675,4675,10
20230720,120900,17542570,4675,4675,4675,4675,0
20230720,120800,17542570,4675,4675,4675,4675,0
20230720,120700,17542570,4675,4675,4675,4675,0
20230720,120600,17542570,4675,4675,4675,4675,0
20230720,120500,17542570,4675,4675,4675,4675,1
20230720,120400,17537895,4665,4665,4665,4665,0
20230720,120300,17537895,4665,4665,4665,4665,90
20230720,120200,17118045,4665,4665,4665,4665,0
20230720,120100,17118045,4665,4665,4665,4665,0
20230720,120000,17118045,4665,4665,4665,4665,10
20230720,115900,17071395,4665,4665,4665,4665,0
20230720,115800,17071395,4665,4665,4665,4665,0
20230720,115700,17071395,4665,4665,4665,4665,0
20230720,115600,17071395,4665,4665,4665,4665,0
20230720,115500,17071395,4665,4665,4665,4665,22
20230720,115400,16968765,4665,4665,4665,4665,0
20230720,115300,16968765,4665,4665,4665,4665,0
20230720,115200,16968765,4665,4665,4665,4665,0
20230720,115100,16968765,4665,4665,4665,4665,117
20230720,115000,16422960,4675,4675,4675,4675,0
20230720,114900,16422960,4675,4675,4675,4675,0
20230720,114800,16422960,4675,4675,4675,4675,0
20230720,114700,16422960,4675,4675,4675,4675,0
20230720,114600,16422960,4675,4675,4675,4675,0
20230720,114500,16422960,4675,4675,4675,4675,0
20230720,114400,16422960,4675,4675,4675,4675,0
20230720,114300,16422960,4675,4675,4675,4675,0
20230720,114200,16422960,4675,4675,4675,4675,0
20230720,114100,16422960,4675,4675,4675,4675,0
20230720,114000,16422960,4675,4675,4675,4675,0
20230720,113900,16422960,4675,4675,4675,4675,0
20230720,113800,16422960,4675,4675,4675,4675,0
20230720,113700,16422960,4675,4675,4675,4675,0
20230720,113600,16422960,4675,4675,4675,4675,0
20230720,113500,16422960,4675,4675,4675,4675,1
20230720,113400,16418285,4665,4665,4665,4665,10
20230720,113300,16371635,4665,4665,4665,4665,0
20230720,113200,16371635,4665,4665,4665,4665,0
20230720,113100,16371635,4665,4665,4665,4665,21
20230720,113000,16273670,4665,4665,4665,4665,10
20230720,112900,16227020,4665,4665,4665,4665,34
20230720,112800,16068410,4665,4665,4665,4665,10
20230720,112700,16021760,4660,4660,4660,4660,0
20230720,112600,16021760,4660,4660,4660,4660,0
20230720,112500,16021760,4660,4665,4665,4660,75
20230720,112400,15672135,4675,4675,4675,4675,0
20230720,112300,15672135,4675,4675,4675,4675,0
20230720,112200,15672135,4675,4675,4675,4675,0
20230720,112100,15672135,4675,4675,4675,4675,0
20230720,112000,15672135,4675,4675,4675,4675,0
20230720,111900,15672135,4675,4675,4675,4675,0
20230720,111800,15672135,4675,4675,4675,4675,0
20230720,111700,15672135,4675,4675,4675,4675,0
20230720,111600,15672135,4675,4675,4675,4675,1
20230720,111500,15667460,4675,4675,4675,4675,0
20230720,111400,15667460,4675,4675,4675,4675,0
20230720,111300,15667460,4675,4675,4675,4675,0
20230720,111200,15667460,4675,4675,4675,4675,0
20230720,111100,15667460,4675,4675,4675,4675,0
20230720,111000,15667460,4675,4675,4675,4675,0
20230720,110900,15667460,4675,4675,4675,4675,10
20230720,110800,15620710,4675,4675,4675,4675,0
20230720,110700,15620710,4675,4675,4675,4675,0
20230720,110600,15620710,4675,4675,4675,4675,1
20230720,110500,15616035,4665,4665,4665,4665,0
20230720,110400,15616035,4665,4665,4665,4665,0
20230720,110300,15616035,4665,4665,4665,4665,0
20230720,110200,15616035,4665,4665,4665,4665,25
20230720,110100,15499410,4665,4665,4665,4665,25
20230720,110000,15382785,4665,4665,4665,4665,0
20230720,105900,15382785,4665,4665,4665,4665,0
20230720,105800,15382785,4665,4665,4665,4665,0
20230720,105700,15382785,4665,4665,4665,4665,0
20230720,105600,15382785,4665,4665,4665,4665,0
20230720,105500,15382785,4665,4665,4665,4665,1
20230720,105400,15378120,4665,4665,4665,4665,0
20230720,105300,15378120,4665,4665,4665,4665,0
20230720,105200,15378120,4665,4665,4665,4665,0
20230720,105100,15378120,4665,4670,4670,4665,13
20230720,105000,15317415,4675,4675,4675,4675,1
20230720,104900,15312740,4680,4680,4680,4680,0
20230720,104800,15312740,4680,4680,4680,4680,0
20230720,104700,15312740,4680,4680,4680,4680,0
20230720,104600,15312740,4680,4680,4680,4680,0
20230720,104500,15312740,4680,4680,4680,4680,1
20230720,104400,15308060,4660,4660,4660,4660,0
20230720,104300,15308060,4660,4660,4660,4660,40
20230720,104200,15121660,4655,4665,4665,4655,300
20230720,104100,13723160,4660,4665,4665,4660,308
20230720,104000,12287210,4690,4690,4690,4690,55
20230720,103900,12029260,4690,4690,4690,4690,0
20230720,103800,12029260,4690,4690,4690,4690,0
20230720,103700,12029260,4690,4685,4690,4685,55
20230720,103600,11771320,4690,4690,4690,4690,0
20230720,103500,11771320,4690,4690,4690,4690,0
20230720,103400,11771320,4690,4690,4690,4690,0
20230720,103300,11771320,4690,4690,4690,4690,0
20230720,103200,11771320,4690,4690,4690,4690,0
20230720,103100,11771320,4690,4690,4690,4690,0
20230720,103000,11771320,4690,4690,4690,4690,0
20230720,102900,11771320,4690,4690,4690,4690,0
20230720,102800,11771320,4690,4690,4690,4690,0
20230720,102700,11771320,4690,4690,4690,4690,1
20230720,102600,11766630,4665,4665,4665,4665,0
20230720,102500,11766630,4665,4665,4665,4665,0
20230720,102400,11766630,4665,4665,4665,4665,3
20230720,102300,11752635,4665,4665,4665,4665,0
20230720,102200,11752635,4665,4665,4665,4665,2
20230720,102100,11743305,4690,4690,4690,4690,0
20230720,102000,11743305,4690,4690,4690,4690,0
20230720,101900,11743305,4690,4690,4690,4690,0
20230720,101800,11743305,4690,4690,4690,4690,0
20230720,101700,11743305,4690,4690,4690,4690,0
20230720,101600,11743305,4690,4690,4690,4690,1
20230720,101500,11738615,4690,4690,4690,4690,0
20230720,101400,11738615,4690,4690,4690,4690,0
20230720,101300,11738615,4690,4690,4690,4690,0
20230720,101200,11738615,4690,4690,4690,4690,0
20230720,101100,11738615,4690,4685,4690,4685,7
20230720,101000,11705810,4685,4685,4685,4685,0
20230720,100900,11705810,4685,4685,4685,4685,0
20230720,100800,11705810,4685,4685,4685,4685,1
20230720,100700,11701125,4660,4660,4660,4660,1
20230720,100600,11696465,4685,4660,4685,4660,41
20230720,100500,11505380,4685,4685,4685,4685,1
20230720,100400,11500695,4660,4660,4660,4660,181
20230720,100300,10657235,4685,4685,4685,4685,0
20230720,100200,10657235,4685,4685,4685,4685,1
20230720,100100,10652550,4660,4660,4690,4660,215
20230720,100000,9650620,4690,4690,4690,4690,149
20230720,095900,8951810,4690,4690,4690,4690,0
20230720,095800,8951810,4690,4690,4690,4690,0
20230720,095700,8951810,4690,4690,4690,4690,0
20230720,095600,8951810,4690,4690,4690,4690,0
20230720,095500,8951810,4690,4690,4690,4690,0
20230720,095400,8951810,4690,4690,4690,4690,0
20230720,095300,8951810,4690,4690,4690,4690,10
20230720,095200,8904910,4690,4690,4690,4690,0
20230720,095100,8904910,4690,4690,4690,4690,0
20230720,095000,8904910,4690,4690,4690,4690,0
20230720,094900,8904910,4690,4690,4690,4690,2
20230720,094800,8895530,4690,4690,4690,4690,0
20230720,094700,8895530,4690,4690,4690,4690,31
20230720,094600,8750140,4690,4690,4690,4690,0
20230720,094500,8750140,4690,4690,4690,4690,0
20230720,094400,8750140,4690,4690,4690,4690,0
20230720,094300,8750140,4690,4690,4690,4690,0
20230720,094200,8750140,4690,4690,4690,4690,0
20230720,094100,8750140,4690,4690,4690,4690,0
20230720,094000,8750140,4690,4690,4690,4690,533
20230720,093900,6250370,4690,4690,4690,4690,0
20230720,093800,6250370,4690,4690,4690,4690,0
20230720,093700,6250370,4690,4690,4690,4690,0
20230720,093600,6250370,4690,4690,4690,4690,0
20230720,093500,6250370,4690,4690,4690,4690,1
20230720,093400,6245680,4690,4660,4690,4660,34
20230720,093300,6087210,4690,4690,4690,4690,30
20230720,093200,5946510,4690,4690,4690,4690,0
20230720,093100,5946510,4690,4690,4690,4690,0
20230720,093000,5946510,4690,4690,4690,4690,0
20230720,092900,5946510,4690,4690,4690,4690,0
20230720,092800,5946510,4690,4660,4690,4660,78
20230720,092700,5582250,4685,4685,4685,4685,1
20230720,092600,5577565,4660,4680,4680,4660,271
20230720,092500,4314165,4690,4690,4690,4690,0
20230720,092400,4314165,4690,4690,4690,4690,5
20230720,092300,4290715,4690,4690,4690,4690,0
20230720,092200,4290715,4690,4690,4690,4690,5
20230720,092100,4267265,4690,4690,4690,4690,0
20230720,092000,4267265,4690,4690,4690,4690,0
20230720,091900,4267265,4690,4690,4690,4690,0
20230720,091800,4267265,4690,4690,4690,4690,6
20230720,091700,4239125,4690,4690,4690,4690,106
20230720,091600,3741985,4690,4690,4690,4690,0
20230720,091500,3741985,4690,4690,4690,4690,0
20230720,091400,3741985,4690,4690,4690,4690,112
20230720,091300,3216705,4690,4690,4690,4690,30
20230720,091200,3076005,4695,4695,4695,4695,0
20230720,091100,3076005,4695,4695,4695,4695,0
20230720,091000,3076005,4695,4695,4695,4695,0
20230720,090900,3076005,4695,4695,4695,4695,0
20230720,090800,3076005,4695,4695,4695,4695,0
20230720,090700,3076005,4695,4695,4695,4695,0
20230720,090600,3076005,4695,4695,4695,4695,200
20230720,090500,2137005,4700,4700,4700,4700,0
20230720,090400,2137005,4700,4700,4700,4700,0
20230720,090300,2137005,4700,4665,4700,4665,5
20230720,090200,2113645,4700,4665,4700,4665,2
20230720,090100,2104280,4700,4640,4700,4640,337
20230720,090000,539500,4655,4640,4655,4640,116