KissMeData/042500/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190200,82759000,4750,4750,4750,4750,1148
20230622,190100,82759000,4750,4750,4750,4750,0
20230622,190000,82759000,4750,4750,4750,4750,0
20230622,185900,82759000,4750,4750,4750,4750,0
20230622,185800,82759000,4750,4750,4750,4750,0
20230622,185700,82759000,4750,4750,4750,4750,0
20230622,185600,82759000,4750,4750,4750,4750,0
20230622,185500,82759000,4750,4750,4750,4750,0
20230622,185400,82759000,4750,4750,4750,4750,0
20230622,185300,82759000,4750,4750,4750,4750,0
20230622,185200,82759000,4750,4750,4750,4750,0
20230622,185100,82759000,4750,4750,4750,4750,0
20230622,185000,82759000,4750,4750,4750,4750,0
20230622,184900,82759000,4750,4750,4750,4750,0
20230622,184800,82759000,4750,4750,4750,4750,0
20230622,184700,82759000,4750,4750,4750,4750,0
20230622,184600,82759000,4750,4750,4750,4750,0
20230622,184500,82759000,4750,4750,4750,4750,0
20230622,184400,82759000,4750,4750,4750,4750,0
20230622,184300,82759000,4750,4750,4750,4750,0
20230622,184200,82759000,4750,4750,4750,4750,0
20230622,184100,82759000,4750,4750,4750,4750,0
20230622,184000,82759000,4750,4750,4750,4750,0
20230622,183900,82759000,4750,4750,4750,4750,0
20230622,183800,82759000,4750,4750,4750,4750,0
20230622,183700,82759000,4750,4750,4750,4750,0
20230622,183600,82759000,4750,4750,4750,4750,0
20230622,183500,82759000,4750,4750,4750,4750,0
20230622,183400,82759000,4750,4750,4750,4750,0
20230622,183300,82759000,4750,4750,4750,4750,0
20230622,183200,82759000,4750,4750,4750,4750,1148
20230622,183100,82759000,4750,4750,4750,4750,0
20230622,183000,82759000,4750,4750,4750,4750,0
20230622,182900,82759000,4750,4750,4750,4750,0
20230622,182800,82759000,4750,4750,4750,4750,0
20230622,182700,82759000,4750,4750,4750,4750,0
20230622,182600,82759000,4750,4750,4750,4750,0
20230622,182500,82759000,4750,4750,4750,4750,0
20230622,182400,82759000,4750,4750,4750,4750,0
20230622,182300,82759000,4750,4750,4750,4750,0
20230622,182200,82759000,4750,4750,4750,4750,0
20230622,182100,82759000,4750,4750,4750,4750,0
20230622,182000,82759000,4750,4750,4750,4750,0
20230622,181900,82759000,4750,4750,4750,4750,0
20230622,181800,82759000,4750,4750,4750,4750,0
20230622,181700,82759000,4750,4750,4750,4750,0
20230622,181600,82759000,4750,4750,4750,4750,0
20230622,181500,82759000,4750,4750,4750,4750,0
20230622,181400,82759000,4750,4750,4750,4750,0
20230622,181300,82759000,4750,4750,4750,4750,0
20230622,181200,82759000,4750,4750,4750,4750,0
20230622,181100,82759000,4750,4750,4750,4750,0
20230622,181000,82759000,4750,4750,4750,4750,0
20230622,180900,82759000,4750,4750,4750,4750,0
20230622,180800,82759000,4750,4750,4750,4750,0
20230622,180700,82759000,4750,4750,4750,4750,0
20230622,180600,82759000,4750,4750,4750,4750,0
20230622,180500,82759000,4750,4750,4750,4750,0
20230622,180400,82759000,4750,4750,4750,4750,0
20230622,180300,82759000,4750,4750,4750,4750,0
20230622,180200,82759000,4750,4750,4750,4750,1148
20230622,180100,82759000,4750,4750,4750,4750,0
20230622,180000,82759000,4750,4750,4750,4750,0
20230622,175900,82759000,4750,4750,4750,4750,0
20230622,175800,82759000,4750,4750,4750,4750,0
20230622,175700,82759000,4750,4750,4750,4750,0
20230622,175600,82759000,4750,4750,4750,4750,0
20230622,175500,82759000,4750,4750,4750,4750,0
20230622,175400,82759000,4750,4750,4750,4750,0
20230622,175300,82759000,4750,4750,4750,4750,0
20230622,175200,82759000,4750,4750,4750,4750,0
20230622,175100,82759000,4750,4750,4750,4750,0
20230622,175000,82759000,4750,4750,4750,4750,0
20230622,174900,82759000,4750,4750,4750,4750,0
20230622,174800,82759000,4750,4750,4750,4750,0
20230622,174700,82759000,4750,4750,4750,4750,0
20230622,174600,82759000,4750,4750,4750,4750,0
20230622,174500,82759000,4750,4750,4750,4750,0
20230622,174400,82759000,4750,4750,4750,4750,0
20230622,174300,82759000,4750,4750,4750,4750,0
20230622,174200,82759000,4750,4750,4750,4750,0
20230622,174100,82759000,4750,4750,4750,4750,0
20230622,174000,82759000,4750,4750,4750,4750,0
20230622,173900,82759000,4750,4750,4750,4750,0
20230622,173800,82759000,4750,4750,4750,4750,0
20230622,173700,82759000,4750,4750,4750,4750,0
20230622,173600,82759000,4750,4750,4750,4750,0
20230622,173500,82759000,4750,4750,4750,4750,0
20230622,173400,82759000,4750,4750,4750,4750,0
20230622,173300,82759000,4750,4750,4750,4750,0
20230622,173200,82759000,4750,4750,4750,4750,1148
20230622,173100,82759000,4750,4750,4750,4750,0
20230622,173000,82759000,4750,4750,4750,4750,0
20230622,172900,82759000,4750,4750,4750,4750,0
20230622,172800,82759000,4750,4750,4750,4750,0
20230622,172700,82759000,4750,4750,4750,4750,0
20230622,172600,82759000,4750,4750,4750,4750,0
20230622,172500,82759000,4750,4750,4750,4750,0
20230622,172400,82759000,4750,4750,4750,4750,0
20230622,172300,82759000,4750,4750,4750,4750,0
20230622,172200,82759000,4750,4750,4750,4750,0
20230622,172100,82759000,4750,4750,4750,4750,0
20230622,172000,82759000,4750,4750,4750,4750,0
20230622,171900,82759000,4750,4750,4750,4750,0
20230622,171800,82759000,4750,4750,4750,4750,0
20230622,171700,82759000,4750,4750,4750,4750,0
20230622,171600,82759000,4750,4750,4750,4750,0
20230622,171500,82759000,4750,4750,4750,4750,0
20230622,171400,82759000,4750,4750,4750,4750,0
20230622,171300,82759000,4750,4750,4750,4750,0
20230622,171200,82759000,4750,4750,4750,4750,0
20230622,171100,82759000,4750,4750,4750,4750,0
20230622,171000,82759000,4750,4750,4750,4750,0
20230622,170900,82759000,4750,4750,4750,4750,0
20230622,170800,82759000,4750,4750,4750,4750,0
20230622,170700,82759000,4750,4750,4750,4750,0
20230622,170600,82759000,4750,4750,4750,4750,0
20230622,170500,82759000,4750,4750,4750,4750,0
20230622,170400,82759000,4750,4750,4750,4750,0
20230622,170300,82759000,4750,4750,4750,4750,0
20230622,170200,82759000,4750,4750,4750,4750,1148
20230622,170100,82759000,4750,4750,4750,4750,0
20230622,170000,82759000,4750,4750,4750,4750,0
20230622,165900,82759000,4750,4750,4750,4750,0
20230622,165800,82759000,4750,4750,4750,4750,0
20230622,165700,82759000,4750,4750,4750,4750,0
20230622,165600,82759000,4750,4750,4750,4750,0
20230622,165500,82759000,4750,4750,4750,4750,0
20230622,165400,82759000,4750,4750,4750,4750,0
20230622,165300,82759000,4750,4750,4750,4750,0
20230622,165200,82759000,4750,4750,4750,4750,0
20230622,165100,82759000,4750,4750,4750,4750,0
20230622,165000,82759000,4750,4750,4750,4750,0
20230622,164900,82759000,4750,4750,4750,4750,0
20230622,164800,82759000,4750,4750,4750,4750,0
20230622,164700,82759000,4750,4750,4750,4750,0
20230622,164600,82759000,4750,4750,4750,4750,0
20230622,164500,82759000,4750,4750,4750,4750,0
20230622,164400,82759000,4750,4750,4750,4750,0
20230622,164300,82759000,4750,4750,4750,4750,0
20230622,164200,82759000,4750,4750,4750,4750,0
20230622,164100,82759000,4750,4750,4750,4750,0
20230622,164000,82759000,4750,4750,4750,4750,0
20230622,163900,82759000,4750,4750,4750,4750,0
20230622,163800,82759000,4750,4750,4750,4750,0
20230622,163700,82759000,4750,4750,4750,4750,0
20230622,163600,82759000,4750,4750,4750,4750,0
20230622,163500,82759000,4750,4750,4750,4750,0
20230622,163400,82759000,4750,4750,4750,4750,0
20230622,163300,82759000,4750,4750,4750,4750,0
20230622,163200,82759000,4750,4750,4750,4750,1148
20230622,163100,82759000,4750,4750,4750,4750,0
20230622,163000,82759000,4750,4750,4750,4750,0
20230622,162900,82759000,4750,4750,4750,4750,0
20230622,162800,82759000,4750,4750,4750,4750,0
20230622,162700,82759000,4750,4750,4750,4750,0
20230622,162600,82759000,4750,4750,4750,4750,0
20230622,162500,82759000,4750,4750,4750,4750,0
20230622,162400,82759000,4750,4750,4750,4750,0
20230622,162300,82759000,4750,4750,4750,4750,0
20230622,162200,82759000,4750,4750,4750,4750,0
20230622,162100,82759000,4750,4750,4750,4750,0
20230622,162000,82759000,4750,4750,4750,4750,0
20230622,161900,82759000,4750,4750,4750,4750,0
20230622,161800,82759000,4750,4750,4750,4750,0
20230622,161700,82759000,4750,4750,4750,4750,0
20230622,161600,82759000,4750,4750,4750,4750,0
20230622,161500,82759000,4750,4750,4750,4750,0
20230622,161400,82759000,4750,4750,4750,4750,0
20230622,161300,82759000,4750,4750,4750,4750,0
20230622,161200,82759000,4750,4750,4750,4750,0
20230622,161100,82759000,4750,4750,4750,4750,0
20230622,161000,82759000,4750,4750,4750,4750,0
20230622,160900,82759000,4750,4750,4750,4750,0
20230622,160800,82759000,4750,4750,4750,4750,0
20230622,160700,82759000,4750,4750,4750,4750,0
20230622,160600,82759000,4750,4750,4750,4750,0
20230622,160500,82759000,4750,4750,4750,4750,0
20230622,160400,82759000,4750,4750,4750,4750,0
20230622,160300,82759000,4750,4750,4750,4750,0
20230622,160200,82759000,4750,4750,4750,4750,1148
20230622,160100,82759000,4750,4750,4750,4750,0
20230622,160000,82759000,4750,4750,4750,4750,0
20230622,155900,82759000,4750,4750,4750,4750,0
20230622,155800,82759000,4750,4750,4750,4750,0
20230622,155700,82759000,4750,4750,4750,4750,0
20230622,155600,82759000,4750,4750,4750,4750,0
20230622,155500,82759000,4750,4750,4750,4750,0
20230622,155400,82759000,4750,4750,4750,4750,0
20230622,155300,82759000,4750,4750,4750,4750,0
20230622,155200,82759000,4750,4750,4750,4750,0
20230622,155100,82759000,4750,4750,4750,4750,0
20230622,155000,82759000,4750,4750,4750,4750,0
20230622,154900,82759000,4750,4750,4750,4750,0
20230622,154800,82759000,4750,4750,4750,4750,0
20230622,154700,82759000,4750,4750,4750,4750,0
20230622,154600,82759000,4750,4750,4750,4750,0
20230622,154500,82759000,4750,4750,4750,4750,0
20230622,154400,82759000,4750,4750,4750,4750,0
20230622,154300,82759000,4750,4750,4750,4750,0
20230622,154200,82759000,4750,4750,4750,4750,0
20230622,154100,82759000,4750,4750,4750,4750,0
20230622,154000,82759000,4750,4750,4750,4750,0
20230622,153900,82759000,4750,4750,4750,4750,0
20230622,153800,82759000,4750,4750,4750,4750,0
20230622,153700,82759000,4750,4750,4750,4750,0
20230622,153600,82759000,4750,4750,4750,4750,0
20230622,153500,82759000,4750,4750,4750,4750,0
20230622,153400,82759000,4750,4750,4750,4750,0
20230622,153300,82759000,4750,4750,4750,4750,0
20230622,153200,82759000,4750,4750,4750,4750,1148
20230622,153100,82759000,4750,4750,4750,4750,0
20230622,153000,82759000,4750,4750,4750,4750,1148
20230622,152900,77306000,4750,4750,4750,4750,0
20230622,152800,77306000,4750,4750,4750,4750,0
20230622,152700,77306000,4750,4750,4750,4750,0
20230622,152600,77306000,4750,4750,4750,4750,0
20230622,152500,77306000,4750,4750,4750,4750,0
20230622,152400,77306000,4750,4750,4750,4750,0
20230622,152300,77306000,4750,4750,4750,4750,0
20230622,152200,77306000,4750,4750,4750,4750,0
20230622,152100,77306000,4750,4750,4750,4750,0
20230622,152000,77306000,4750,4750,4750,4750,0
20230622,151900,77306000,4750,4755,4760,4750,35
20230622,151800,77139575,4755,4745,4755,4745,18
20230622,151700,77054155,4755,4755,4755,4755,0
20230622,151600,77054155,4755,4755,4755,4755,0
20230622,151500,77054155,4755,4755,4755,4755,0
20230622,151400,77054155,4755,4755,4755,4755,0
20230622,151300,77054155,4755,4755,4755,4755,0
20230622,151200,77054155,4755,4755,4755,4755,0
20230622,151100,77054155,4755,4755,4755,4755,0
20230622,151000,77054155,4755,4755,4755,4755,1
20230622,150900,77049400,4725,4725,4725,4725,67
20230622,150800,76732825,4725,4725,4725,4725,7
20230622,150700,76699750,4720,4730,4730,4720,199
20230622,150600,75759715,4760,4760,4760,4760,0
20230622,150500,75759715,4760,4760,4760,4760,0
20230622,150400,75759715,4760,4760,4760,4760,1
20230622,150300,75754955,4730,4730,4730,4730,1
20230622,150200,75750225,4760,4760,4760,4760,0
20230622,150100,75750225,4760,4760,4760,4760,0
20230622,150000,75750225,4760,4760,4760,4760,1
20230622,145900,75745465,4725,4725,4725,4725,0
20230622,145800,75745465,4725,4725,4725,4725,0
20230622,145700,75745465,4725,4725,4725,4725,0
20230622,145600,75745465,4725,4725,4725,4725,0
20230622,145500,75745465,4725,4725,4725,4725,0
20230622,145400,75745465,4725,4725,4725,4725,0
20230622,145300,75745465,4725,4725,4725,4725,0
20230622,145200,75745465,4725,4725,4725,4725,0
20230622,145100,75745465,4725,4725,4725,4725,0
20230622,145000,75745465,4725,4725,4725,4725,0
20230622,144900,75745465,4725,4725,4725,4725,3
20230622,144800,75731290,4725,4725,4725,4725,93
20230622,144700,75291865,4725,4725,4725,4725,6
20230622,144600,75263515,4725,4725,4725,4725,50
20230622,144500,75027265,4725,4725,4725,4725,0
20230622,144400,75027265,4725,4725,4725,4725,3
20230622,144300,75013090,4760,4725,4760,4725,18
20230622,144200,74927690,4760,4760,4760,4760,0
20230622,144100,74927690,4760,4760,4760,4760,0
20230622,144000,74927690,4760,4760,4760,4760,0
20230622,143900,74927690,4760,4760,4760,4760,0
20230622,143800,74927690,4760,4760,4760,4760,0
20230622,143700,74927690,4760,4760,4760,4760,0
20230622,143600,74927690,4760,4760,4760,4760,0
20230622,143500,74927690,4760,4760,4760,4760,0
20230622,143400,74927690,4760,4760,4760,4760,0
20230622,143300,74927690,4760,4760,4760,4760,0
20230622,143200,74927690,4760,4760,4760,4760,0
20230622,143100,74927690,4760,4760,4760,4760,0
20230622,143000,74927690,4760,4760,4760,4760,0
20230622,142900,74927690,4760,4760,4760,4760,0
20230622,142800,74927690,4760,4760,4760,4760,3
20230622,142700,74913410,4760,4760,4760,4760,0
20230622,142600,74913410,4760,4760,4760,4760,0
20230622,142500,74913410,4760,4740,4760,4710,5217
20230622,142400,50256760,4760,4760,4760,4760,0
20230622,142300,50256760,4760,4760,4760,4760,0
20230622,142200,50256760,4760,4760,4760,4760,0
20230622,142100,50256760,4760,4760,4760,4760,0
20230622,142000,50256760,4760,4760,4760,4760,0
20230622,141900,50256760,4760,4760,4760,4760,0
20230622,141800,50256760,4760,4760,4760,4760,0
20230622,141700,50256760,4760,4760,4760,4760,0
20230622,141600,50256760,4760,4760,4760,4760,0
20230622,141500,50256760,4760,4760,4760,4760,0
20230622,141400,50256760,4760,4760,4760,4760,0
20230622,141300,50256760,4760,4760,4760,4760,0
20230622,141200,50256760,4760,4760,4760,4760,2
20230622,141100,50247240,4750,4750,4750,4750,0
20230622,141000,50247240,4750,4750,4750,4750,0
20230622,140900,50247240,4750,4750,4750,4750,0
20230622,140800,50247240,4750,4750,4750,4750,0
20230622,140700,50247240,4750,4750,4750,4750,0
20230622,140600,50247240,4750,4750,4750,4750,61
20230622,140500,49957490,4745,4745,4745,4745,0
20230622,140400,49957490,4745,4745,4745,4745,152
20230622,140300,49236250,4750,4755,4755,4750,439
20230622,140200,47150235,4755,4755,4755,4755,0
20230622,140100,47150235,4755,4755,4755,4755,0
20230622,140000,47150235,4755,4755,4755,4755,197
20230622,135900,46213500,4755,4755,4755,4755,0
20230622,135800,46213500,4755,4755,4755,4755,0
20230622,135700,46213500,4755,4755,4755,4755,0
20230622,135600,46213500,4755,4755,4755,4755,0
20230622,135500,46213500,4755,4755,4755,4755,220
20230622,135400,45167400,4760,4760,4760,4760,0
20230622,135300,45167400,4760,4760,4760,4760,25
20230622,135200,45048400,4755,4755,4755,4755,0
20230622,135100,45048400,4755,4755,4755,4755,0
20230622,135000,45048400,4755,4755,4755,4755,0
20230622,134900,45048400,4755,4755,4755,4755,0
20230622,134800,45048400,4755,4755,4755,4755,0
20230622,134700,45048400,4755,4755,4755,4755,0
20230622,134600,45048400,4755,4755,4755,4755,0
20230622,134500,45048400,4755,4755,4755,4755,0
20230622,134400,45048400,4755,4755,4755,4755,0
20230622,134300,45048400,4755,4755,4755,4755,0
20230622,134200,45048400,4755,4755,4755,4755,0
20230622,134100,45048400,4755,4755,4755,4755,0
20230622,134000,45048400,4755,4755,4755,4755,0
20230622,133900,45048400,4755,4755,4755,4755,0
20230622,133800,45048400,4755,4755,4755,4755,0
20230622,133700,45048400,4755,4755,4755,4755,0
20230622,133600,45048400,4755,4755,4755,4755,0
20230622,133500,45048400,4755,4755,4755,4755,0
20230622,133400,45048400,4755,4755,4755,4755,0
20230622,133300,45048400,4755,4755,4755,4755,0
20230622,133200,45048400,4755,4755,4755,4755,0
20230622,133100,45048400,4755,4755,4755,4755,0
20230622,133000,45048400,4755,4755,4755,4755,0
20230622,132900,45048400,4755,4755,4755,4755,0
20230622,132800,45048400,4755,4755,4755,4755,0
20230622,132700,45048400,4755,4755,4755,4755,0
20230622,132600,45048400,4755,4755,4755,4755,0
20230622,132500,45048400,4755,4755,4755,4755,0
20230622,132400,45048400,4755,4755,4755,4755,0
20230622,132300,45048400,4755,4755,4755,4755,0
20230622,132200,45048400,4755,4755,4755,4755,0
20230622,132100,45048400,4755,4755,4755,4755,0
20230622,132000,45048400,4755,4755,4755,4755,0
20230622,131900,45048400,4755,4755,4755,4755,0
20230622,131800,45048400,4755,4755,4755,4755,2
20230622,131700,45038890,4755,4755,4755,4755,10
20230622,131600,44991340,4755,4755,4755,4755,0
20230622,131500,44991340,4755,4755,4755,4755,0
20230622,131400,44991340,4755,4755,4755,4755,0
20230622,131300,44991340,4755,4755,4755,4755,0
20230622,131200,44991340,4755,4755,4755,4755,0
20230622,131100,44991340,4755,4755,4755,4755,0
20230622,131000,44991340,4755,4755,4755,4755,0
20230622,130900,44991340,4755,4755,4755,4755,37
20230622,130800,44815405,4780,4780,4780,4780,0
20230622,130700,44815405,4780,4780,4780,4780,0
20230622,130600,44815405,4780,4780,4780,4780,0
20230622,130500,44815405,4780,4780,4780,4780,0
20230622,130400,44815405,4780,4780,4780,4780,0
20230622,130300,44815405,4780,4780,4780,4780,0
20230622,130200,44815405,4780,4780,4780,4780,0
20230622,130100,44815405,4780,4785,4785,4780,3
20230622,130000,44801055,4755,4755,4755,4755,0
20230622,125900,44801055,4755,4755,4755,4755,0
20230622,125800,44801055,4755,4755,4755,4755,0
20230622,125700,44801055,4755,4755,4755,4755,0
20230622,125600,44801055,4755,4755,4755,4755,0
20230622,125500,44801055,4755,4755,4755,4755,0
20230622,125400,44801055,4755,4755,4755,4755,0
20230622,125300,44801055,4755,4755,4755,4755,0
20230622,125200,44801055,4755,4755,4755,4755,0
20230622,125100,44801055,4755,4755,4755,4755,80
20230622,125000,44420655,4755,4755,4755,4755,0
20230622,124900,44420655,4755,4755,4755,4755,0
20230622,124800,44420655,4755,4755,4755,4755,100
20230622,124700,43945155,4760,4760,4760,4760,0
20230622,124600,43945155,4760,4760,4760,4760,395
20230622,124500,42064955,4755,4755,4755,4755,0
20230622,124400,42064955,4755,4755,4755,4755,100
20230622,124300,41589455,4760,4760,4760,4760,0
20230622,124200,41589455,4760,4760,4760,4760,0
20230622,124100,41589455,4760,4760,4760,4760,0
20230622,124000,41589455,4760,4760,4760,4760,2
20230622,123900,41579935,4760,4760,4760,4760,0
20230622,123800,41579935,4760,4760,4760,4760,0
20230622,123700,41579935,4760,4760,4760,4760,499
20230622,123600,39204695,4765,4765,4765,4765,0
20230622,123500,39204695,4765,4765,4765,4765,693
20230622,123400,35902550,4765,4765,4765,4765,208
20230622,123300,34911430,4765,4765,4765,4765,0
20230622,123200,34911430,4765,4765,4765,4765,0
20230622,123100,34911430,4765,4775,4775,4765,1500
20230622,123000,27757770,4780,4780,4780,4780,0
20230622,122900,27757770,4780,4780,4780,4780,0
20230622,122800,27757770,4780,4780,4780,4780,0
20230622,122700,27757770,4780,4780,4780,4780,0
20230622,122600,27757770,4780,4780,4780,4780,288
20230622,122500,26381130,4780,4780,4780,4780,0
20230622,122400,26381130,4780,4780,4780,4780,0
20230622,122300,26381130,4780,4780,4780,4780,0
20230622,122200,26381130,4780,4780,4780,4780,0
20230622,122100,26381130,4780,4780,4780,4780,0
20230622,122000,26381130,4780,4780,4780,4780,0
20230622,121900,26381130,4780,4780,4780,4780,0
20230622,121800,26381130,4780,4780,4780,4780,0
20230622,121700,26381130,4780,4780,4780,4780,300
20230622,121600,24947130,4775,4775,4775,4775,0
20230622,121500,24947130,4775,4775,4775,4775,34
20230622,121400,24784780,4770,4770,4770,4770,0
20230622,121300,24784780,4770,4770,4770,4770,0
20230622,121200,24784780,4770,4770,4770,4770,0
20230622,121100,24784780,4770,4770,4770,4770,0
20230622,121000,24784780,4770,4770,4770,4770,30
20230622,120900,24641680,4775,4775,4775,4775,1
20230622,120800,24636905,4780,4780,4780,4780,0
20230622,120700,24636905,4780,4780,4780,4780,0
20230622,120600,24636905,4780,4780,4780,4780,0
20230622,120500,24636905,4780,4780,4780,4780,0
20230622,120400,24636905,4780,4780,4780,4780,2
20230622,120300,24627345,4780,4780,4780,4780,332
20230622,120200,23040385,4780,4780,4780,4780,3
20230622,120100,23026045,4775,4775,4775,4775,0
20230622,120000,23026045,4775,4775,4775,4775,2
20230622,115900,23016495,4775,4775,4775,4775,0
20230622,115800,23016495,4775,4775,4775,4775,200
20230622,115700,22061495,4770,4770,4770,4770,253
20230622,115600,20854685,4770,4770,4770,4770,0
20230622,115500,20854685,4770,4770,4770,4770,1
20230622,115400,20849915,4775,4775,4775,4775,0
20230622,115300,20849915,4775,4775,4775,4775,0
20230622,115200,20849915,4775,4775,4775,4775,0
20230622,115100,20849915,4775,4775,4775,4775,99
20230622,115000,20377190,4775,4775,4775,4775,11
20230622,114900,20324665,4770,4770,4770,4770,0
20230622,114800,20324665,4770,4770,4770,4770,0
20230622,114700,20324665,4770,4770,4770,4770,0
20230622,114600,20324665,4770,4770,4770,4770,159
20230622,114500,19566235,4775,4775,4775,4775,0
20230622,114400,19566235,4775,4775,4775,4775,0
20230622,114300,19566235,4775,4775,4775,4775,4
20230622,114200,19547135,4780,4780,4780,4780,0
20230622,114100,19547135,4780,4780,4780,4780,0
20230622,114000,19547135,4780,4780,4780,4780,0
20230622,113900,19547135,4780,4780,4780,4780,0
20230622,113800,19547135,4780,4780,4780,4780,0
20230622,113700,19547135,4780,4780,4780,4780,0
20230622,113600,19547135,4780,4780,4780,4780,0
20230622,113500,19547135,4780,4780,4780,4780,0
20230622,113400,19547135,4780,4780,4780,4780,0
20230622,113300,19547135,4780,4780,4780,4780,0
20230622,113200,19547135,4780,4780,4780,4780,0
20230622,113100,19547135,4780,4780,4780,4780,0
20230622,113000,19547135,4780,4780,4780,4780,0
20230622,112900,19547135,4780,4780,4780,4780,0
20230622,112800,19547135,4780,4780,4780,4780,0
20230622,112700,19547135,4780,4780,4780,4780,0
20230622,112600,19547135,4780,4780,4780,4780,0
20230622,112500,19547135,4780,4780,4780,4780,0
20230622,112400,19547135,4780,4780,4780,4780,0
20230622,112300,19547135,4780,4780,4780,4780,0
20230622,112200,19547135,4780,4780,4780,4780,48
20230622,112100,19317695,4780,4780,4780,4780,0
20230622,112000,19317695,4780,4780,4780,4780,0
20230622,111900,19317695,4780,4780,4780,4780,0
20230622,111800,19317695,4780,4780,4780,4780,0
20230622,111700,19317695,4780,4780,4780,4780,4
20230622,111600,19298575,4765,4765,4765,4765,0
20230622,111500,19298575,4765,4765,4765,4765,0
20230622,111400,19298575,4765,4765,4765,4765,0
20230622,111300,19298575,4765,4765,4765,4765,0
20230622,111200,19298575,4765,4765,4765,4765,188
20230622,111100,18402755,4765,4775,4775,4765,40
20230622,111000,18211975,4780,4780,4780,4780,0
20230622,110900,18211975,4780,4780,4780,4780,10
20230622,110800,18164175,4780,4780,4780,4780,0
20230622,110700,18164175,4780,4780,4780,4780,0
20230622,110600,18164175,4780,4780,4780,4780,0
20230622,110500,18164175,4780,4780,4780,4780,0
20230622,110400,18164175,4780,4775,4780,4775,17
20230622,110300,18082985,4785,4785,4785,4785,0
20230622,110200,18082985,4785,4785,4785,4785,0
20230622,110100,18082985,4785,4785,4785,4785,0
20230622,110000,18082985,4785,4785,4785,4785,0
20230622,105900,18082985,4785,4785,4785,4785,0
20230622,105800,18082985,4785,4785,4785,4785,2
20230622,105700,18073415,4790,4790,4790,4790,0
20230622,105600,18073415,4790,4790,4790,4790,23
20230622,105500,17963245,4765,4765,4765,4765,0
20230622,105400,17963245,4765,4765,4765,4765,0
20230622,105300,17963245,4765,4765,4765,4765,0
20230622,105200,17963245,4765,4765,4765,4765,0
20230622,105100,17963245,4765,4765,4765,4765,0
20230622,105000,17963245,4765,4765,4765,4765,0
20230622,104900,17963245,4765,4765,4765,4765,0
20230622,104800,17963245,4765,4765,4765,4765,0
20230622,104700,17963245,4765,4765,4765,4765,0
20230622,104600,17963245,4765,4765,4765,4765,0
20230622,104500,17963245,4765,4765,4765,4765,0
20230622,104400,17963245,4765,4765,4765,4765,0
20230622,104300,17963245,4765,4765,4765,4765,0
20230622,104200,17963245,4765,4765,4765,4765,0
20230622,104100,17963245,4765,4765,4765,4765,10
20230622,104000,17915595,4765,4765,4765,4765,0
20230622,103900,17915595,4765,4765,4765,4765,0
20230622,103800,17915595,4765,4765,4765,4765,0
20230622,103700,17915595,4765,4765,4765,4765,0
20230622,103600,17915595,4765,4765,4765,4765,21
20230622,103500,17815530,4765,4765,4765,4765,33
20230622,103400,17658285,4765,4765,4765,4765,0
20230622,103300,17658285,4765,4765,4765,4765,0
20230622,103200,17658285,4765,4765,4765,4765,0
20230622,103100,17658285,4765,4765,4765,4765,0
20230622,103000,17658285,4765,4765,4765,4765,0
20230622,102900,17658285,4765,4765,4765,4765,0
20230622,102800,17658285,4765,4765,4765,4765,0
20230622,102700,17658285,4765,4765,4765,4765,0
20230622,102600,17658285,4765,4765,4765,4765,0
20230622,102500,17658285,4765,4765,4765,4765,0
20230622,102400,17658285,4765,4765,4765,4765,0
20230622,102300,17658285,4765,4765,4765,4765,0
20230622,102200,17658285,4765,4765,4765,4765,0
20230622,102100,17658285,4765,4765,4765,4765,72
20230622,102000,17315205,4765,4765,4765,4765,1
20230622,101900,17310440,4795,4795,4795,4795,0
20230622,101800,17310440,4795,4795,4795,4795,0
20230622,101700,17310440,4795,4795,4795,4795,0
20230622,101600,17310440,4795,4795,4795,4795,0
20230622,101500,17310440,4795,4795,4795,4795,1
20230622,101400,17305645,4795,4795,4795,4795,4
20230622,101300,17286465,4795,4795,4795,4795,42
20230622,101200,17085075,4795,4795,4795,4795,0
20230622,101100,17085075,4795,4795,4795,4795,0
20230622,101000,17085075,4795,4795,4795,4795,0
20230622,100900,17085075,4795,4795,4795,4795,0
20230622,100800,17085075,4795,4795,4795,4795,0
20230622,100700,17085075,4795,4795,4795,4795,0
20230622,100600,17085075,4795,4795,4795,4795,1
20230622,100500,17080280,4770,4770,4770,4770,0
20230622,100400,17080280,4770,4770,4770,4770,0
20230622,100300,17080280,4770,4770,4770,4770,0
20230622,100200,17080280,4770,4770,4770,4770,0
20230622,100100,17080280,4770,4770,4770,4770,0
20230622,100000,17080280,4770,4770,4770,4770,230
20230622,095900,15983180,4795,4795,4795,4795,0
20230622,095800,15983180,4795,4795,4795,4795,0
20230622,095700,15983180,4795,4795,4795,4795,0
20230622,095600,15983180,4795,4795,4795,4795,0
20230622,095500,15983180,4795,4795,4795,4795,0
20230622,095400,15983180,4795,4795,4795,4795,0
20230622,095300,15983180,4795,4795,4795,4795,0
20230622,095200,15983180,4795,4795,4795,4795,0
20230622,095100,15983180,4795,4795,4795,4795,0
20230622,095000,15983180,4795,4795,4795,4795,41
20230622,094900,15786585,4795,4795,4795,4795,0
20230622,094800,15786585,4795,4795,4795,4795,0
20230622,094700,15786585,4795,4795,4795,4795,100
20230622,094600,15307085,4795,4795,4795,4795,0
20230622,094500,15307085,4795,4795,4795,4795,0
20230622,094400,15307085,4795,4795,4795,4795,0
20230622,094300,15307085,4795,4785,4795,4760,404
20230622,094200,13370870,4780,4760,4780,4760,21
20230622,094100,13270890,4780,4780,4780,4780,41
20230622,094000,13074910,4780,4780,4780,4780,1
20230622,093900,13070130,4775,4775,4775,4775,0
20230622,093800,13070130,4775,4775,4775,4775,0
20230622,093700,13070130,4775,4775,4775,4775,197
20230622,093600,12129455,4775,4775,4775,4775,0
20230622,093500,12129455,4775,4775,4775,4775,0
20230622,093400,12129455,4775,4775,4775,4775,0
20230622,093300,12129455,4775,4775,4775,4775,0
20230622,093200,12129455,4775,4775,4775,4775,5
20230622,093100,12105580,4775,4775,4775,4775,1
20230622,093000,12100805,4775,4775,4775,4775,0
20230622,092900,12100805,4775,4775,4775,4775,0
20230622,092800,12100805,4775,4775,4775,4775,0
20230622,092700,12100805,4775,4775,4775,4775,0
20230622,092600,12100805,4775,4775,4775,4775,0
20230622,092500,12100805,4775,4775,4775,4775,0
20230622,092400,12100805,4775,4775,4775,4775,0
20230622,092300,12100805,4775,4775,4775,4775,0
20230622,092200,12100805,4775,4775,4775,4775,0
20230622,092100,12100805,4775,4775,4775,4775,0
20230622,092000,12100805,4775,4775,4775,4775,0
20230622,091900,12100805,4775,4775,4775,4775,0
20230622,091800,12100805,4775,4775,4775,4775,0
20230622,091700,12100805,4775,4775,4775,4775,2
20230622,091600,12091255,4770,4765,4770,4765,881
20230622,091500,7893280,4765,4760,4765,4760,27
20230622,091400,7764745,4735,4735,4735,4735,100
20230622,091300,7291245,4735,4735,4735,4735,0
20230622,091200,7291245,4735,4735,4735,4735,0
20230622,091100,7291245,4735,4735,4735,4735,0
20230622,091000,7291245,4735,4735,4735,4735,0
20230622,090900,7291245,4735,4735,4735,4735,0
20230622,090800,7291245,4735,4735,4735,4735,0
20230622,090700,7291245,4735,4760,4760,4735,183
20230622,090600,6421990,4755,4750,4755,4750,148
20230622,090500,5718590,4745,4745,4745,4745,277
20230622,090400,4404225,4745,4745,4745,4745,2
20230622,090300,4394735,4760,4760,4760,4760,0
20230622,090200,4394735,4760,4760,4760,4760,0
20230622,090100,4394735,4760,4750,4760,4720,866
20230622,090000,285000,4750,4750,4750,4750,60