KissMeData/042500/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191400,140724595,4520,4520,4520,4520,1039
20230704,191300,140724595,4520,4520,4520,4520,0
20230704,191200,140724595,4520,4520,4520,4520,0
20230704,191100,140724595,4520,4520,4520,4520,0
20230704,191000,140724595,4520,4520,4520,4520,0
20230704,190900,140724595,4520,4520,4520,4520,0
20230704,190800,140724595,4520,4520,4520,4520,0
20230704,190700,140724595,4520,4520,4520,4520,0
20230704,190600,140724595,4520,4520,4520,4520,0
20230704,190500,140724595,4520,4520,4520,4520,0
20230704,190400,140724595,4520,4520,4520,4520,0
20230704,190300,140724595,4520,4520,4520,4520,0
20230704,190200,140724595,4520,4520,4520,4520,0
20230704,190100,140724595,4520,4520,4520,4520,0
20230704,190000,140724595,4520,4520,4520,4520,0
20230704,185900,140724595,4520,4520,4520,4520,0
20230704,185800,140724595,4520,4520,4520,4520,0
20230704,185700,140724595,4520,4520,4520,4520,0
20230704,185600,140724595,4520,4520,4520,4520,0
20230704,185500,140724595,4520,4520,4520,4520,0
20230704,185400,140724595,4520,4520,4520,4520,0
20230704,185300,140724595,4520,4520,4520,4520,0
20230704,185200,140724595,4520,4520,4520,4520,0
20230704,185100,140724595,4520,4520,4520,4520,0
20230704,185000,140724595,4520,4520,4520,4520,0
20230704,184900,140724595,4520,4520,4520,4520,0
20230704,184800,140724595,4520,4520,4520,4520,0
20230704,184700,140724595,4520,4520,4520,4520,0
20230704,184600,140724595,4520,4520,4520,4520,0
20230704,184500,140724595,4520,4520,4520,4520,0
20230704,184400,140724595,4520,4520,4520,4520,1039
20230704,184300,140724595,4520,4520,4520,4520,0
20230704,184200,140724595,4520,4520,4520,4520,0
20230704,184100,140724595,4520,4520,4520,4520,0
20230704,184000,140724595,4520,4520,4520,4520,0
20230704,183900,140724595,4520,4520,4520,4520,0
20230704,183800,140724595,4520,4520,4520,4520,0
20230704,183700,140724595,4520,4520,4520,4520,0
20230704,183600,140724595,4520,4520,4520,4520,0
20230704,183500,140724595,4520,4520,4520,4520,0
20230704,183400,140724595,4520,4520,4520,4520,0
20230704,183300,140724595,4520,4520,4520,4520,0
20230704,183200,140724595,4520,4520,4520,4520,0
20230704,183100,140724595,4520,4520,4520,4520,0
20230704,183000,140724595,4520,4520,4520,4520,0
20230704,182900,140724595,4520,4520,4520,4520,0
20230704,182800,140724595,4520,4520,4520,4520,0
20230704,182700,140724595,4520,4520,4520,4520,0
20230704,182600,140724595,4520,4520,4520,4520,0
20230704,182500,140724595,4520,4520,4520,4520,0
20230704,182400,140724595,4520,4520,4520,4520,0
20230704,182300,140724595,4520,4520,4520,4520,0
20230704,182200,140724595,4520,4520,4520,4520,0
20230704,182100,140724595,4520,4520,4520,4520,0
20230704,182000,140724595,4520,4520,4520,4520,0
20230704,181900,140724595,4520,4520,4520,4520,0
20230704,181800,140724595,4520,4520,4520,4520,0
20230704,181700,140724595,4520,4520,4520,4520,0
20230704,181600,140724595,4520,4520,4520,4520,0
20230704,181500,140724595,4520,4520,4520,4520,0
20230704,181400,140724595,4520,4520,4520,4520,1039
20230704,181300,140724595,4520,4520,4520,4520,0
20230704,181200,140724595,4520,4520,4520,4520,0
20230704,181100,140724595,4520,4520,4520,4520,0
20230704,181000,140724595,4520,4520,4520,4520,0
20230704,180900,140724595,4520,4520,4520,4520,0
20230704,180800,140724595,4520,4520,4520,4520,0
20230704,180700,140724595,4520,4520,4520,4520,0
20230704,180600,140724595,4520,4520,4520,4520,0
20230704,180500,140724595,4520,4520,4520,4520,0
20230704,180400,140724595,4520,4520,4520,4520,0
20230704,180300,140724595,4520,4520,4520,4520,0
20230704,180200,140724595,4520,4520,4520,4520,0
20230704,180100,140724595,4520,4520,4520,4520,0
20230704,180000,140724595,4520,4520,4520,4520,0
20230704,175900,140724595,4520,4520,4520,4520,0
20230704,175800,140724595,4520,4520,4520,4520,0
20230704,175700,140724595,4520,4520,4520,4520,0
20230704,175600,140724595,4520,4520,4520,4520,0
20230704,175500,140724595,4520,4520,4520,4520,0
20230704,175400,140724595,4520,4520,4520,4520,0
20230704,175300,140724595,4520,4520,4520,4520,0
20230704,175200,140724595,4520,4520,4520,4520,0
20230704,175100,140724595,4520,4520,4520,4520,0
20230704,175000,140724595,4520,4520,4520,4520,0
20230704,174900,140724595,4520,4520,4520,4520,0
20230704,174800,140724595,4520,4520,4520,4520,0
20230704,174700,140724595,4520,4520,4520,4520,0
20230704,174600,140724595,4520,4520,4520,4520,0
20230704,174500,140724595,4520,4520,4520,4520,0
20230704,174400,140724595,4520,4520,4520,4520,1039
20230704,174300,140724595,4520,4520,4520,4520,0
20230704,174200,140724595,4520,4520,4520,4520,0
20230704,174100,140724595,4520,4520,4520,4520,0
20230704,174000,140724595,4520,4520,4520,4520,0
20230704,173900,140724595,4520,4520,4520,4520,0
20230704,173800,140724595,4520,4520,4520,4520,0
20230704,173700,140724595,4520,4520,4520,4520,0
20230704,173600,140724595,4520,4520,4520,4520,0
20230704,173500,140724595,4520,4520,4520,4520,0
20230704,173400,140724595,4520,4520,4520,4520,0
20230704,173300,140724595,4520,4520,4520,4520,0
20230704,173200,140724595,4520,4520,4520,4520,0
20230704,173100,140724595,4520,4520,4520,4520,0
20230704,173000,140724595,4520,4520,4520,4520,0
20230704,172900,140724595,4520,4520,4520,4520,0
20230704,172800,140724595,4520,4520,4520,4520,0
20230704,172700,140724595,4520,4520,4520,4520,0
20230704,172600,140724595,4520,4520,4520,4520,0
20230704,172500,140724595,4520,4520,4520,4520,0
20230704,172400,140724595,4520,4520,4520,4520,0
20230704,172300,140724595,4520,4520,4520,4520,0
20230704,172200,140724595,4520,4520,4520,4520,0
20230704,172100,140724595,4520,4520,4520,4520,0
20230704,172000,140724595,4520,4520,4520,4520,0
20230704,171900,140724595,4520,4520,4520,4520,0
20230704,171800,140724595,4520,4520,4520,4520,0
20230704,171700,140724595,4520,4520,4520,4520,0
20230704,171600,140724595,4520,4520,4520,4520,0
20230704,171500,140724595,4520,4520,4520,4520,0
20230704,171400,140724595,4520,4520,4520,4520,1039
20230704,171300,140724595,4520,4520,4520,4520,0
20230704,171200,140724595,4520,4520,4520,4520,0
20230704,171100,140724595,4520,4520,4520,4520,0
20230704,171000,140724595,4520,4520,4520,4520,0
20230704,170900,140724595,4520,4520,4520,4520,0
20230704,170800,140724595,4520,4520,4520,4520,0
20230704,170700,140724595,4520,4520,4520,4520,0
20230704,170600,140724595,4520,4520,4520,4520,0
20230704,170500,140724595,4520,4520,4520,4520,0
20230704,170400,140724595,4520,4520,4520,4520,0
20230704,170300,140724595,4520,4520,4520,4520,0
20230704,170200,140724595,4520,4520,4520,4520,0
20230704,170100,140724595,4520,4520,4520,4520,0
20230704,170000,140724595,4520,4520,4520,4520,0
20230704,165900,140724595,4520,4520,4520,4520,0
20230704,165800,140724595,4520,4520,4520,4520,0
20230704,165700,140724595,4520,4520,4520,4520,0
20230704,165600,140724595,4520,4520,4520,4520,0
20230704,165500,140724595,4520,4520,4520,4520,0
20230704,165400,140724595,4520,4520,4520,4520,0
20230704,165300,140724595,4520,4520,4520,4520,0
20230704,165200,140724595,4520,4520,4520,4520,0
20230704,165100,140724595,4520,4520,4520,4520,0
20230704,165000,140724595,4520,4520,4520,4520,0
20230704,164900,140724595,4520,4520,4520,4520,0
20230704,164800,140724595,4520,4520,4520,4520,0
20230704,164700,140724595,4520,4520,4520,4520,0
20230704,164600,140724595,4520,4520,4520,4520,0
20230704,164500,140724595,4520,4520,4520,4520,0
20230704,164400,140724595,4520,4520,4520,4520,1039
20230704,164300,140724595,4520,4520,4520,4520,0
20230704,164200,140724595,4520,4520,4520,4520,0
20230704,164100,140724595,4520,4520,4520,4520,0
20230704,164000,140724595,4520,4520,4520,4520,0
20230704,163900,140724595,4520,4520,4520,4520,0
20230704,163800,140724595,4520,4520,4520,4520,0
20230704,163700,140724595,4520,4520,4520,4520,0
20230704,163600,140724595,4520,4520,4520,4520,0
20230704,163500,140724595,4520,4520,4520,4520,0
20230704,163400,140724595,4520,4520,4520,4520,0
20230704,163300,140724595,4520,4520,4520,4520,0
20230704,163200,140724595,4520,4520,4520,4520,0
20230704,163100,140724595,4520,4520,4520,4520,0
20230704,163000,140724595,4520,4520,4520,4520,0
20230704,162900,140724595,4520,4520,4520,4520,0
20230704,162800,140724595,4520,4520,4520,4520,0
20230704,162700,140724595,4520,4520,4520,4520,0
20230704,162600,140724595,4520,4520,4520,4520,0
20230704,162500,140724595,4520,4520,4520,4520,0
20230704,162400,140724595,4520,4520,4520,4520,0
20230704,162300,140724595,4520,4520,4520,4520,0
20230704,162200,140724595,4520,4520,4520,4520,0
20230704,162100,140724595,4520,4520,4520,4520,0
20230704,162000,140724595,4520,4520,4520,4520,0
20230704,161900,140724595,4520,4520,4520,4520,0
20230704,161800,140724595,4520,4520,4520,4520,0
20230704,161700,140724595,4520,4520,4520,4520,0
20230704,161600,140724595,4520,4520,4520,4520,0
20230704,161500,140724595,4520,4520,4520,4520,0
20230704,161400,140724595,4520,4520,4520,4520,1039
20230704,161300,140724595,4520,4520,4520,4520,0
20230704,161200,140724595,4520,4520,4520,4520,0
20230704,161100,140724595,4520,4520,4520,4520,0
20230704,161000,140724595,4520,4520,4520,4520,0
20230704,160900,140724595,4520,4520,4520,4520,0
20230704,160800,140724595,4520,4520,4520,4520,0
20230704,160700,140724595,4520,4520,4520,4520,0
20230704,160600,140724595,4520,4520,4520,4520,0
20230704,160500,140724595,4520,4520,4520,4520,0
20230704,160400,140724595,4520,4520,4520,4520,0
20230704,160300,140724595,4520,4520,4520,4520,0
20230704,160200,140724595,4520,4520,4520,4520,0
20230704,160100,140724595,4520,4520,4520,4520,0
20230704,160000,140724595,4520,4520,4520,4520,0
20230704,155900,140724595,4520,4520,4520,4520,0
20230704,155800,140724595,4520,4520,4520,4520,0
20230704,155700,140724595,4520,4520,4520,4520,0
20230704,155600,140724595,4520,4520,4520,4520,0
20230704,155500,140724595,4520,4520,4520,4520,0
20230704,155400,140724595,4520,4520,4520,4520,0
20230704,155300,140724595,4520,4520,4520,4520,0
20230704,155200,140724595,4520,4520,4520,4520,0
20230704,155100,140724595,4520,4520,4520,4520,0
20230704,155000,140724595,4520,4520,4520,4520,0
20230704,154900,140724595,4520,4520,4520,4520,0
20230704,154800,140724595,4520,4520,4520,4520,0
20230704,154700,140724595,4520,4520,4520,4520,0
20230704,154600,140724595,4520,4520,4520,4520,0
20230704,154500,140724595,4520,4520,4520,4520,0
20230704,154400,140724595,4520,4520,4520,4520,1039
20230704,154300,140724595,4520,4520,4520,4520,0
20230704,154200,140724595,4520,4520,4520,4520,0
20230704,154100,140724595,4520,4520,4520,4520,0
20230704,154000,140724595,4520,4520,4520,4520,0
20230704,153900,140724595,4520,4520,4520,4520,0
20230704,153800,140724595,4520,4520,4520,4520,0
20230704,153700,140724595,4520,4520,4520,4520,0
20230704,153600,140724595,4520,4520,4520,4520,0
20230704,153500,140724595,4520,4520,4520,4520,0
20230704,153400,140724595,4520,4520,4520,4520,0
20230704,153300,140724595,4520,4520,4520,4520,0
20230704,153200,140724595,4520,4520,4520,4520,0
20230704,153100,140724595,4520,4520,4520,4520,0
20230704,153000,140724595,4520,4520,4520,4520,1039
20230704,152900,136028315,4520,4520,4520,4520,0
20230704,152800,136028315,4520,4520,4520,4520,0
20230704,152700,136028315,4520,4520,4520,4520,0
20230704,152600,136028315,4520,4520,4520,4520,0
20230704,152500,136028315,4520,4520,4520,4520,0
20230704,152400,136028315,4520,4520,4520,4520,0
20230704,152300,136028315,4520,4520,4520,4520,0
20230704,152200,136028315,4520,4520,4520,4520,0
20230704,152100,136028315,4520,4520,4520,4520,0
20230704,152000,136028315,4520,4520,4520,4520,0
20230704,151900,136028315,4520,4525,4530,4520,46
20230704,151800,135820135,4535,4535,4535,4535,0
20230704,151700,135820135,4535,4535,4535,4535,3
20230704,151600,135806530,4535,4535,4535,4535,3
20230704,151500,135792925,4535,4520,4535,4520,48
20230704,151400,135575950,4525,4525,4525,4525,1
20230704,151300,135571425,4535,4535,4535,4535,1
20230704,151200,135566890,4520,4535,4535,4520,131
20230704,151100,134973255,4535,4535,4535,4535,0
20230704,151000,134973255,4535,4535,4535,4535,0
20230704,150900,134973255,4535,4535,4535,4535,0
20230704,150800,134973255,4535,4520,4535,4520,7
20230704,150700,134941600,4535,4535,4535,4535,0
20230704,150600,134941600,4535,4535,4535,4535,0
20230704,150500,134941600,4535,4535,4535,4535,0
20230704,150400,134941600,4535,4535,4535,4535,1
20230704,150300,134937065,4535,4535,4535,4535,0
20230704,150200,134937065,4535,4535,4535,4535,1
20230704,150100,134932530,4520,4520,4520,4520,0
20230704,150000,134932530,4520,4520,4520,4520,0
20230704,145900,134932530,4520,4520,4520,4520,0
20230704,145800,134932530,4520,4530,4535,4520,300
20230704,145700,133573465,4530,4530,4530,4530,0
20230704,145600,133573465,4530,4530,4530,4530,20
20230704,145500,133482865,4530,4520,4530,4520,3
20230704,145400,133469285,4530,4530,4530,4530,2
20230704,145300,133460225,4530,4530,4530,4530,0
20230704,145200,133460225,4530,4530,4530,4530,0
20230704,145100,133460225,4530,4530,4530,4520,2124
20230704,145000,123838730,4530,4530,4530,4530,0
20230704,144900,123838730,4530,4530,4530,4530,0
20230704,144800,123838730,4530,4530,4530,4520,392
20230704,144700,122066840,4525,4525,4525,4525,5
20230704,144600,122044215,4525,4525,4525,4525,0
20230704,144500,122044215,4525,4525,4525,4525,0
20230704,144400,122044215,4525,4525,4525,4525,5
20230704,144300,122021590,4530,4530,4530,4530,0
20230704,144200,122021590,4530,4530,4530,4530,0
20230704,144100,122021590,4530,4530,4530,4530,1
20230704,144000,122017060,4525,4525,4525,4525,5
20230704,143900,121994435,4525,4525,4525,4525,0
20230704,143800,121994435,4525,4525,4525,4525,0
20230704,143700,121994435,4525,4525,4525,4525,5
20230704,143600,121971810,4535,4535,4535,4535,0
20230704,143500,121971810,4535,4535,4535,4535,0
20230704,143400,121971810,4535,4535,4535,4535,0
20230704,143300,121971810,4535,4535,4535,4535,0
20230704,143200,121971810,4535,4535,4535,4535,0
20230704,143100,121971810,4535,4535,4535,4535,0
20230704,143000,121971810,4535,4535,4535,4535,0
20230704,142900,121971810,4535,4535,4535,4535,0
20230704,142800,121971810,4535,4535,4535,4535,0
20230704,142700,121971810,4535,4535,4535,4535,0
20230704,142600,121971810,4535,4535,4535,4535,0
20230704,142500,121971810,4535,4535,4535,4535,0
20230704,142400,121971810,4535,4535,4535,4535,0
20230704,142300,121971810,4535,4535,4535,4535,0
20230704,142200,121971810,4535,4535,4535,4535,0
20230704,142100,121971810,4535,4535,4535,4535,0
20230704,142000,121971810,4535,4535,4535,4535,0
20230704,141900,121971810,4535,4535,4535,4535,10
20230704,141800,121926460,4535,4535,4535,4535,0
20230704,141700,121926460,4535,4535,4535,4535,0
20230704,141600,121926460,4535,4535,4535,4535,0
20230704,141500,121926460,4535,4535,4535,4535,0
20230704,141400,121926460,4535,4535,4535,4535,16
20230704,141300,121853900,4530,4530,4530,4530,0
20230704,141200,121853900,4530,4530,4530,4530,0
20230704,141100,121853900,4530,4530,4530,4530,0
20230704,141000,121853900,4530,4530,4530,4530,51
20230704,140900,121622870,4530,4530,4530,4530,5
20230704,140800,121600220,4540,4540,4540,4540,0
20230704,140700,121600220,4540,4540,4540,4540,0
20230704,140600,121600220,4540,4540,4540,4540,0
20230704,140500,121600220,4540,4540,4540,4540,0
20230704,140400,121600220,4540,4540,4540,4540,1
20230704,140300,121595680,4525,4525,4525,4525,814
20230704,140200,117912330,4515,4515,4515,4515,0
20230704,140100,117912330,4515,4525,4525,4515,346
20230704,140000,116350120,4525,4525,4525,4525,0
20230704,135900,116350120,4525,4525,4525,4525,0
20230704,135800,116350120,4525,4525,4525,4525,0
20230704,135700,116350120,4525,4525,4525,4525,0
20230704,135600,116350120,4525,4525,4525,4525,0
20230704,135500,116350120,4525,4525,4525,4525,21
20230704,135400,116255095,4525,4525,4525,4525,1
20230704,135300,116250570,4510,4510,4510,4510,0
20230704,135200,116250570,4510,4510,4510,4510,0
20230704,135100,116250570,4510,4515,4515,4510,63
20230704,135000,115966415,4520,4520,4520,4520,0
20230704,134900,115966415,4520,4520,4520,4520,0
20230704,134800,115966415,4520,4520,4520,4520,0
20230704,134700,115966415,4520,4520,4520,4520,0
20230704,134600,115966415,4520,4520,4520,4520,0
20230704,134500,115966415,4520,4520,4520,4520,0
20230704,134400,115966415,4520,4520,4520,4520,0
20230704,134300,115966415,4520,4520,4520,4520,0
20230704,134200,115966415,4520,4520,4520,4520,812
20230704,134100,112296175,4520,4520,4520,4520,0
20230704,134000,112296175,4520,4520,4520,4520,0
20230704,133900,112296175,4520,4520,4520,4520,0
20230704,133800,112296175,4520,4520,4520,4520,1
20230704,133700,112291655,4520,4520,4520,4520,0
20230704,133600,112291655,4520,4510,4520,4510,2
20230704,133500,112282625,4510,4510,4510,4510,504
20230704,133400,110009585,4510,4520,4520,4510,467
20230704,133300,107901260,4525,4515,4525,4515,2
20230704,133200,107892220,4515,4515,4515,4515,0
20230704,133100,107892220,4515,4515,4515,4515,1
20230704,133000,107887705,4515,4515,4515,4515,0
20230704,132900,107887705,4515,4515,4515,4515,0
20230704,132800,107887705,4515,4515,4515,4515,262
20230704,132700,106704775,4515,4515,4515,4515,386
20230704,132600,104961985,4515,4515,4515,4515,98
20230704,132500,104519515,4520,4520,4520,4520,4
20230704,132400,104501435,4515,4515,4515,4515,0
20230704,132300,104501435,4515,4515,4515,4515,0
20230704,132200,104501435,4515,4515,4515,4515,1
20230704,132100,104496920,4525,4525,4525,4525,0
20230704,132000,104496920,4525,4525,4525,4525,1
20230704,131900,104492395,4525,4525,4525,4525,0
20230704,131800,104492395,4525,4525,4525,4525,0
20230704,131700,104492395,4525,4525,4525,4525,0
20230704,131600,104492395,4525,4525,4525,4525,0
20230704,131500,104492395,4525,4525,4525,4525,0
20230704,131400,104492395,4525,4525,4525,4525,0
20230704,131300,104492395,4525,4525,4525,4525,0
20230704,131200,104492395,4525,4530,4530,4525,118
20230704,131100,103957935,4530,4530,4530,4530,0
20230704,131000,103957935,4530,4530,4530,4530,0
20230704,130900,103957935,4530,4535,4535,4530,30
20230704,130800,103821985,4535,4535,4535,4535,0
20230704,130700,103821985,4535,4535,4535,4535,0
20230704,130600,103821985,4535,4535,4535,4535,0
20230704,130500,103821985,4535,4535,4535,4535,0
20230704,130400,103821985,4535,4535,4535,4535,0
20230704,130300,103821985,4535,4535,4535,4535,0
20230704,130200,103821985,4535,4535,4535,4535,0
20230704,130100,103821985,4535,4535,4535,4535,0
20230704,130000,103821985,4535,4535,4535,4535,0
20230704,125900,103821985,4535,4535,4535,4535,2
20230704,125800,103812915,4515,4515,4515,4515,0
20230704,125700,103812915,4515,4515,4515,4515,0
20230704,125600,103812915,4515,4515,4515,4515,0
20230704,125500,103812915,4515,4515,4515,4515,1
20230704,125400,103808400,4515,4515,4515,4515,0
20230704,125300,103808400,4515,4515,4515,4515,0
20230704,125200,103808400,4515,4515,4515,4515,27
20230704,125100,103686495,4515,4515,4515,4515,0
20230704,125000,103686495,4515,4515,4515,4515,27
20230704,124900,103564590,4540,4540,4540,4540,1
20230704,124800,103560050,4515,4515,4515,4515,27
20230704,124700,103438145,4515,4515,4515,4515,0
20230704,124600,103438145,4515,4520,4520,4515,27
20230704,124500,103316215,4520,4520,4520,4520,0
20230704,124400,103316215,4520,4520,4520,4520,765
20230704,124300,99858415,4520,4520,4520,4520,0
20230704,124200,99858415,4520,4520,4520,4520,365
20230704,124100,98208615,4520,4520,4520,4520,0
20230704,124000,98208615,4520,4520,4520,4520,28
20230704,123900,98082055,4520,4520,4520,4520,0
20230704,123800,98082055,4520,4520,4520,4520,28
20230704,123700,97955495,4520,4520,4520,4520,0
20230704,123600,97955495,4520,4525,4525,4520,28
20230704,123500,97828885,4545,4545,4545,4545,2
20230704,123400,97819795,4520,4525,4525,4520,28
20230704,123300,97693230,4545,4545,4545,4545,0
20230704,123200,97693230,4545,4545,4545,4545,0
20230704,123100,97693230,4545,4545,4545,4545,5
20230704,123000,97670505,4545,4545,4545,4545,0
20230704,122900,97670505,4545,4545,4545,4545,0
20230704,122800,97670505,4545,4545,4545,4545,1
20230704,122700,97665960,4545,4545,4545,4545,0
20230704,122600,97665960,4545,4545,4545,4545,1
20230704,122500,97661415,4520,4520,4520,4520,0
20230704,122400,97661415,4520,4520,4520,4520,0
20230704,122300,97661415,4520,4520,4520,4520,0
20230704,122200,97661415,4520,4520,4520,4520,0
20230704,122100,97661415,4520,4520,4520,4520,0
20230704,122000,97661415,4520,4520,4520,4520,0
20230704,121900,97661415,4520,4520,4520,4520,0
20230704,121800,97661415,4520,4520,4520,4520,0
20230704,121700,97661415,4520,4520,4520,4520,0
20230704,121600,97661415,4520,4520,4520,4520,0
20230704,121500,97661415,4520,4525,4525,4520,3
20230704,121400,97647850,4515,4515,4515,4515,0
20230704,121300,97647850,4515,4515,4515,4515,0
20230704,121200,97647850,4515,4515,4515,4515,0
20230704,121100,97647850,4515,4515,4515,4515,0
20230704,121000,97647850,4515,4515,4515,4515,0
20230704,120900,97647850,4515,4515,4515,4515,0
20230704,120800,97647850,4515,4515,4515,4515,0
20230704,120700,97647850,4515,4515,4515,4515,0
20230704,120600,97647850,4515,4515,4515,4515,0
20230704,120500,97647850,4515,4515,4515,4515,0
20230704,120400,97647850,4515,4520,4520,4515,130
20230704,120300,97060365,4545,4545,4545,4545,0
20230704,120200,97060365,4545,4545,4545,4545,0
20230704,120100,97060365,4545,4545,4545,4545,0
20230704,120000,97060365,4545,4520,4545,4520,623
20230704,115900,94241705,4520,4520,4520,4520,93
20230704,115800,93821345,4520,4520,4520,4520,0
20230704,115700,93821345,4520,4520,4520,4520,0
20230704,115600,93821345,4520,4520,4520,4520,0
20230704,115500,93821345,4520,4520,4520,4520,1
20230704,115400,93816825,4520,4540,4540,4515,256
20230704,115300,92658605,4540,4540,4540,4540,0
20230704,115200,92658605,4540,4540,4540,4540,396
20230704,115100,90860765,4540,4540,4540,4540,0
20230704,115000,90860765,4540,4540,4540,4540,0
20230704,114900,90860765,4540,4540,4540,4540,0
20230704,114800,90860765,4540,4540,4540,4540,1
20230704,114700,90856225,4540,4540,4540,4540,0
20230704,114600,90856225,4540,4540,4540,4540,0
20230704,114500,90856225,4540,4540,4540,4540,0
20230704,114400,90856225,4540,4540,4540,4540,0
20230704,114300,90856225,4540,4540,4540,4540,15
20230704,114200,90788125,4540,4540,4540,4540,0
20230704,114100,90788125,4540,4540,4540,4540,0
20230704,114000,90788125,4540,4540,4540,4540,0
20230704,113900,90788125,4540,4540,4540,4540,0
20230704,113800,90788125,4540,4540,4540,4540,0
20230704,113700,90788125,4540,4540,4540,4540,0
20230704,113600,90788125,4540,4540,4540,4540,0
20230704,113500,90788125,4540,4540,4540,4540,0
20230704,113400,90788125,4540,4540,4540,4540,0
20230704,113300,90788125,4540,4540,4540,4540,0
20230704,113200,90788125,4540,4540,4540,4540,0
20230704,113100,90788125,4540,4540,4540,4540,0
20230704,113000,90788125,4540,4540,4540,4540,0
20230704,112900,90788125,4540,4540,4540,4540,0
20230704,112800,90788125,4540,4540,4540,4540,0
20230704,112700,90788125,4540,4540,4540,4540,2
20230704,112600,90779045,4535,4535,4535,4535,235
20230704,112500,89713320,4510,4510,4510,4510,0
20230704,112400,89713320,4510,4530,4530,4510,310
20230704,112300,88309760,4530,4530,4530,4530,0
20230704,112200,88309760,4530,4530,4530,4530,0
20230704,112100,88309760,4530,4530,4530,4530,0
20230704,112000,88309760,4530,4530,4530,4530,0
20230704,111900,88309760,4530,4530,4530,4530,0
20230704,111800,88309760,4530,4530,4530,4530,0
20230704,111700,88309760,4530,4530,4530,4530,0
20230704,111600,88309760,4530,4530,4530,4530,1
20230704,111500,88305230,4530,4530,4530,4530,0
20230704,111400,88305230,4530,4530,4530,4530,0
20230704,111300,88305230,4530,4530,4530,4530,0
20230704,111200,88305230,4530,4530,4530,4530,0
20230704,111100,88305230,4530,4530,4530,4530,0
20230704,111000,88305230,4530,4525,4530,4525,24
20230704,110900,88196580,4525,4525,4525,4525,0
20230704,110800,88196580,4525,4525,4525,4525,45
20230704,110700,87992955,4535,4535,4535,4535,0
20230704,110600,87992955,4535,4535,4535,4535,0
20230704,110500,87992955,4535,4535,4535,4535,0
20230704,110400,87992955,4535,4535,4535,4535,0
20230704,110300,87992955,4535,4535,4535,4535,0
20230704,110200,87992955,4535,4535,4535,4535,0
20230704,110100,87992955,4535,4535,4535,4535,0
20230704,110000,87992955,4535,4535,4535,4535,0
20230704,105900,87992955,4535,4535,4535,4535,0
20230704,105800,87992955,4535,4535,4535,4535,0
20230704,105700,87992955,4535,4500,4535,4500,3
20230704,105600,87979420,4535,4535,4535,4535,0
20230704,105500,87979420,4535,4495,4535,4495,12
20230704,105400,87925100,4525,4525,4525,4525,0
20230704,105300,87925100,4525,4525,4525,4525,0
20230704,105200,87925100,4525,4495,4525,4495,24
20230704,105100,87816800,4525,4525,4525,4525,0
20230704,105000,87816800,4525,4525,4525,4525,0
20230704,104900,87816800,4525,4505,4525,4495,1961
20230704,104800,78989725,4505,4505,4505,4505,0
20230704,104700,78989725,4505,4515,4515,4505,965
20230704,104600,74637965,4540,4540,4540,4540,0
20230704,104500,74637965,4540,4540,4540,4540,0
20230704,104400,74637965,4540,4540,4540,4540,0
20230704,104300,74637965,4540,4540,4540,4540,2
20230704,104200,74628885,4510,4510,4510,4510,0
20230704,104100,74628885,4510,4510,4510,4510,0
20230704,104000,74628885,4510,4510,4510,4510,0
20230704,103900,74628885,4510,4510,4510,4510,0
20230704,103800,74628885,4510,4510,4510,4510,0
20230704,103700,74628885,4510,4510,4510,4510,1
20230704,103600,74624375,4505,4505,4505,4505,0
20230704,103500,74624375,4505,4505,4505,4505,0
20230704,103400,74624375,4505,4505,4505,4505,0
20230704,103300,74624375,4505,4505,4505,4505,0
20230704,103200,74624375,4505,4505,4505,4505,0
20230704,103100,74624375,4505,4510,4510,4505,610
20230704,103000,71873310,4550,4540,4550,4540,21
20230704,102900,71777940,4520,4520,4520,4520,221
20230704,102800,70779020,4520,4520,4520,4520,0
20230704,102700,70779020,4520,4520,4520,4520,0
20230704,102600,70779020,4520,4520,4520,4520,0
20230704,102500,70779020,4520,4520,4520,4520,0
20230704,102400,70779020,4520,4520,4520,4510,597
20230704,102300,68086450,4505,4510,4510,4505,998
20230704,102200,63586460,4520,4520,4520,4505,2356
20230704,102100,52955525,4515,4525,4525,4515,51
20230704,102000,52725190,4530,4530,4530,4530,0
20230704,101900,52725190,4530,4530,4530,4530,0
20230704,101800,52725190,4530,4530,4530,4530,10
20230704,101700,52679890,4545,4545,4545,4545,0
20230704,101600,52679890,4545,4545,4545,4545,0
20230704,101500,52679890,4545,4545,4545,4545,0
20230704,101400,52679890,4545,4530,4545,4530,2
20230704,101300,52670815,4515,4530,4530,4515,2928
20230704,101200,39431265,4535,4535,4535,4535,0
20230704,101100,39431265,4535,4535,4535,4535,0
20230704,101000,39431265,4535,4535,4535,4535,0
20230704,100900,39431265,4535,4535,4535,4535,0
20230704,100800,39431265,4535,4535,4535,4535,0
20230704,100700,39431265,4535,4535,4535,4535,0
20230704,100600,39431265,4535,4535,4535,4535,0
20230704,100500,39431265,4535,4535,4535,4535,0
20230704,100400,39431265,4535,4535,4535,4535,1
20230704,100300,39426730,4550,4530,4550,4530,41
20230704,100200,39240905,4530,4530,4530,4530,0
20230704,100100,39240905,4530,4530,4530,4530,165
20230704,100000,38493455,4545,4545,4545,4545,0
20230704,095900,38493455,4545,4535,4545,4535,10
20230704,095800,38448035,4545,4545,4545,4545,0
20230704,095700,38448035,4545,4545,4545,4545,0
20230704,095600,38448035,4545,4545,4545,4545,0
20230704,095500,38448035,4545,4545,4545,4545,0
20230704,095400,38448035,4545,4520,4545,4520,2
20230704,095300,38438970,4520,4530,4530,4520,20
20230704,095200,38348510,4545,4545,4545,4545,0
20230704,095100,38348510,4545,4545,4545,4545,0
20230704,095000,38348510,4545,4545,4545,4545,0
20230704,094900,38348510,4545,4545,4545,4545,9
20230704,094800,38307605,4520,4520,4520,4520,363
20230704,094700,36666845,4520,4520,4520,4520,0
20230704,094600,36666845,4520,4520,4520,4520,221
20230704,094500,35667925,4525,4525,4525,4525,97
20230704,094400,35229000,4555,4555,4555,4555,0
20230704,094300,35229000,4555,4555,4555,4555,50
20230704,094200,35001250,4555,4555,4555,4555,50
20230704,094100,34773500,4525,4525,4525,4525,844
20230704,094000,30954400,4525,4535,4535,4525,30
20230704,093900,30818560,4525,4525,4525,4525,0
20230704,093800,30818560,4525,4525,4525,4525,0
20230704,093700,30818560,4525,4525,4525,4525,0
20230704,093600,30818560,4525,4525,4525,4525,0
20230704,093500,30818560,4525,4530,4530,4525,112
20230704,093400,30311725,4555,4555,4555,4555,0
20230704,093300,30311725,4555,4555,4555,4555,2
20230704,093200,30302615,4525,4525,4525,4525,1
20230704,093100,30298090,4520,4540,4540,4520,1046
20230704,093000,25558205,4535,4535,4535,4535,0
20230704,092900,25558205,4535,4535,4535,4535,0
20230704,092800,25558205,4535,4535,4535,4535,0
20230704,092700,25558205,4535,4535,4535,4535,0
20230704,092600,25558205,4535,4550,4555,4535,940
20230704,092500,21279220,4540,4540,4540,4540,0
20230704,092400,21279220,4540,4540,4540,4540,0
20230704,092300,21279220,4540,4540,4540,4540,0
20230704,092200,21279220,4540,4540,4540,4540,0
20230704,092100,21279220,4540,4540,4540,4540,0
20230704,092000,21279220,4540,4580,4580,4540,2232
20230704,091900,11112615,4585,4585,4585,4585,0
20230704,091800,11112615,4585,4585,4585,4585,0
20230704,091700,11112615,4585,4585,4585,4585,0
20230704,091600,11112615,4585,4585,4585,4585,0
20230704,091500,11112615,4585,4585,4585,4585,0
20230704,091400,11112615,4585,4585,4585,4585,0
20230704,091300,11112615,4585,4585,4585,4585,0
20230704,091200,11112615,4585,4585,4585,4585,0
20230704,091100,11112615,4585,4585,4585,4585,0
20230704,091000,11112615,4585,4590,4600,4585,6
20230704,090900,11085080,4605,4600,4605,4600,254
20230704,090800,9916510,4600,4600,4600,4600,0
20230704,090700,9916510,4600,4600,4600,4600,1
20230704,090600,9911910,4605,4605,4605,4605,0
20230704,090500,9911910,4605,4605,4605,4565,105
20230704,090400,9432070,4610,4585,4610,4585,77
20230704,090300,9078580,4585,4585,4585,4585,33
20230704,090200,8927275,4585,4585,4585,4585,50
20230704,090100,8698025,4580,4580,4580,4580,2
20230704,090000,8688865,4590,4590,4590,4585,1893