KissMeData/054040/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192500,125608825,4240,4240,4240,4240,477
20230705,192400,125608825,4240,4240,4240,4240,0
20230705,192300,125608825,4240,4240,4240,4240,0
20230705,192200,125608825,4240,4240,4240,4240,0
20230705,192100,125608825,4240,4240,4240,4240,0
20230705,192000,125608825,4240,4240,4240,4240,0
20230705,191900,125608825,4240,4240,4240,4240,0
20230705,191800,125608825,4240,4240,4240,4240,0
20230705,191700,125608825,4240,4240,4240,4240,0
20230705,191600,125608825,4240,4240,4240,4240,0
20230705,191500,125608825,4240,4240,4240,4240,0
20230705,191400,125608825,4240,4240,4240,4240,0
20230705,191300,125608825,4240,4240,4240,4240,0
20230705,191200,125608825,4240,4240,4240,4240,0
20230705,191100,125608825,4240,4240,4240,4240,0
20230705,191000,125608825,4240,4240,4240,4240,0
20230705,190900,125608825,4240,4240,4240,4240,0
20230705,190800,125608825,4240,4240,4240,4240,0
20230705,190700,125608825,4240,4240,4240,4240,0
20230705,190600,125608825,4240,4240,4240,4240,0
20230705,190500,125608825,4240,4240,4240,4240,0
20230705,190400,125608825,4240,4240,4240,4240,0
20230705,190300,125608825,4240,4240,4240,4240,0
20230705,190200,125608825,4240,4240,4240,4240,0
20230705,190100,125608825,4240,4240,4240,4240,0
20230705,190000,125608825,4240,4240,4240,4240,0
20230705,185900,125608825,4240,4240,4240,4240,0
20230705,185800,125608825,4240,4240,4240,4240,0
20230705,185700,125608825,4240,4240,4240,4240,0
20230705,185600,125608825,4240,4240,4240,4240,0
20230705,185500,125608825,4240,4240,4240,4240,477
20230705,185400,125608825,4240,4240,4240,4240,0
20230705,185300,125608825,4240,4240,4240,4240,0
20230705,185200,125608825,4240,4240,4240,4240,0
20230705,185100,125608825,4240,4240,4240,4240,0
20230705,185000,125608825,4240,4240,4240,4240,0
20230705,184900,125608825,4240,4240,4240,4240,0
20230705,184800,125608825,4240,4240,4240,4240,0
20230705,184700,125608825,4240,4240,4240,4240,0
20230705,184600,125608825,4240,4240,4240,4240,0
20230705,184500,125608825,4240,4240,4240,4240,0
20230705,184400,125608825,4240,4240,4240,4240,0
20230705,184300,125608825,4240,4240,4240,4240,0
20230705,184200,125608825,4240,4240,4240,4240,0
20230705,184100,125608825,4240,4240,4240,4240,0
20230705,184000,125608825,4240,4240,4240,4240,0
20230705,183900,125608825,4240,4240,4240,4240,0
20230705,183800,125608825,4240,4240,4240,4240,0
20230705,183700,125608825,4240,4240,4240,4240,0
20230705,183600,125608825,4240,4240,4240,4240,0
20230705,183500,125608825,4240,4240,4240,4240,0
20230705,183400,125608825,4240,4240,4240,4240,0
20230705,183300,125608825,4240,4240,4240,4240,0
20230705,183200,125608825,4240,4240,4240,4240,0
20230705,183100,125608825,4240,4240,4240,4240,0
20230705,183000,125608825,4240,4240,4240,4240,0
20230705,182900,125608825,4240,4240,4240,4240,0
20230705,182800,125608825,4240,4240,4240,4240,0
20230705,182700,125608825,4240,4240,4240,4240,0
20230705,182600,125608825,4240,4240,4240,4240,0
20230705,182500,125608825,4240,4240,4240,4240,477
20230705,182400,125608825,4240,4240,4240,4240,0
20230705,182300,125608825,4240,4240,4240,4240,0
20230705,182200,125608825,4240,4240,4240,4240,0
20230705,182100,125608825,4240,4240,4240,4240,0
20230705,182000,125608825,4240,4240,4240,4240,0
20230705,181900,125608825,4240,4240,4240,4240,0
20230705,181800,125608825,4240,4240,4240,4240,0
20230705,181700,125608825,4240,4240,4240,4240,0
20230705,181600,125608825,4240,4240,4240,4240,0
20230705,181500,125608825,4240,4240,4240,4240,0
20230705,181400,125608825,4240,4240,4240,4240,0
20230705,181300,125608825,4240,4240,4240,4240,0
20230705,181200,125608825,4240,4240,4240,4240,0
20230705,181100,125608825,4240,4240,4240,4240,0
20230705,181000,125608825,4240,4240,4240,4240,0
20230705,180900,125608825,4240,4240,4240,4240,0
20230705,180800,125608825,4240,4240,4240,4240,0
20230705,180700,125608825,4240,4240,4240,4240,0
20230705,180600,125608825,4240,4240,4240,4240,0
20230705,180500,125608825,4240,4240,4240,4240,0
20230705,180400,125608825,4240,4240,4240,4240,0
20230705,180300,125608825,4240,4240,4240,4240,0
20230705,180200,125608825,4240,4240,4240,4240,0
20230705,180100,125608825,4240,4240,4240,4240,0
20230705,180000,125608825,4240,4240,4240,4240,0
20230705,175900,125608825,4240,4240,4240,4240,0
20230705,175800,125608825,4240,4240,4240,4240,0
20230705,175700,125608825,4240,4240,4240,4240,0
20230705,175600,125608825,4240,4240,4240,4240,0
20230705,175500,125608825,4240,4240,4240,4240,477
20230705,175400,125608825,4240,4240,4240,4240,0
20230705,175300,125608825,4240,4240,4240,4240,0
20230705,175200,125608825,4240,4240,4240,4240,0
20230705,175100,125608825,4240,4240,4240,4240,0
20230705,175000,125608825,4240,4240,4240,4240,0
20230705,174900,125608825,4240,4240,4240,4240,0
20230705,174800,125608825,4240,4240,4240,4240,0
20230705,174700,125608825,4240,4240,4240,4240,0
20230705,174600,125608825,4240,4240,4240,4240,0
20230705,174500,125608825,4240,4240,4240,4240,0
20230705,174400,125608825,4240,4240,4240,4240,0
20230705,174300,125608825,4240,4240,4240,4240,0
20230705,174200,125608825,4240,4240,4240,4240,0
20230705,174100,125608825,4240,4240,4240,4240,0
20230705,174000,125608825,4240,4240,4240,4240,0
20230705,173900,125608825,4240,4240,4240,4240,0
20230705,173800,125608825,4240,4240,4240,4240,0
20230705,173700,125608825,4240,4240,4240,4240,0
20230705,173600,125608825,4240,4240,4240,4240,0
20230705,173500,125608825,4240,4240,4240,4240,0
20230705,173400,125608825,4240,4240,4240,4240,0
20230705,173300,125608825,4240,4240,4240,4240,0
20230705,173200,125608825,4240,4240,4240,4240,0
20230705,173100,125608825,4240,4240,4240,4240,0
20230705,173000,125608825,4240,4240,4240,4240,0
20230705,172900,125608825,4240,4240,4240,4240,0
20230705,172800,125608825,4240,4240,4240,4240,0
20230705,172700,125608825,4240,4240,4240,4240,0
20230705,172600,125608825,4240,4240,4240,4240,0
20230705,172500,125608825,4240,4240,4240,4240,477
20230705,172400,125608825,4240,4240,4240,4240,0
20230705,172300,125608825,4240,4240,4240,4240,0
20230705,172200,125608825,4240,4240,4240,4240,0
20230705,172100,125608825,4240,4240,4240,4240,0
20230705,172000,125608825,4240,4240,4240,4240,0
20230705,171900,125608825,4240,4240,4240,4240,0
20230705,171800,125608825,4240,4240,4240,4240,0
20230705,171700,125608825,4240,4240,4240,4240,0
20230705,171600,125608825,4240,4240,4240,4240,0
20230705,171500,125608825,4240,4240,4240,4240,0
20230705,171400,125608825,4240,4240,4240,4240,0
20230705,171300,125608825,4240,4240,4240,4240,0
20230705,171200,125608825,4240,4240,4240,4240,0
20230705,171100,125608825,4240,4240,4240,4240,0
20230705,171000,125608825,4240,4240,4240,4240,0
20230705,170900,125608825,4240,4240,4240,4240,0
20230705,170800,125608825,4240,4240,4240,4240,0
20230705,170700,125608825,4240,4240,4240,4240,0
20230705,170600,125608825,4240,4240,4240,4240,0
20230705,170500,125608825,4240,4240,4240,4240,0
20230705,170400,125608825,4240,4240,4240,4240,0
20230705,170300,125608825,4240,4240,4240,4240,0
20230705,170200,125608825,4240,4240,4240,4240,0
20230705,170100,125608825,4240,4240,4240,4240,0
20230705,170000,125608825,4240,4240,4240,4240,0
20230705,165900,125608825,4240,4240,4240,4240,0
20230705,165800,125608825,4240,4240,4240,4240,0
20230705,165700,125608825,4240,4240,4240,4240,0
20230705,165600,125608825,4240,4240,4240,4240,0
20230705,165500,125608825,4240,4240,4240,4240,477
20230705,165400,125608825,4240,4240,4240,4240,0
20230705,165300,125608825,4240,4240,4240,4240,0
20230705,165200,125608825,4240,4240,4240,4240,0
20230705,165100,125608825,4240,4240,4240,4240,0
20230705,165000,125608825,4240,4240,4240,4240,0
20230705,164900,125608825,4240,4240,4240,4240,0
20230705,164800,125608825,4240,4240,4240,4240,0
20230705,164700,125608825,4240,4240,4240,4240,0
20230705,164600,125608825,4240,4240,4240,4240,0
20230705,164500,125608825,4240,4240,4240,4240,0
20230705,164400,125608825,4240,4240,4240,4240,0
20230705,164300,125608825,4240,4240,4240,4240,0
20230705,164200,125608825,4240,4240,4240,4240,0
20230705,164100,125608825,4240,4240,4240,4240,0
20230705,164000,125608825,4240,4240,4240,4240,0
20230705,163900,125608825,4240,4240,4240,4240,0
20230705,163800,125608825,4240,4240,4240,4240,0
20230705,163700,125608825,4240,4240,4240,4240,0
20230705,163600,125608825,4240,4240,4240,4240,0
20230705,163500,125608825,4240,4240,4240,4240,0
20230705,163400,125608825,4240,4240,4240,4240,0
20230705,163300,125608825,4240,4240,4240,4240,0
20230705,163200,125608825,4240,4240,4240,4240,0
20230705,163100,125608825,4240,4240,4240,4240,0
20230705,163000,125608825,4240,4240,4240,4240,0
20230705,162900,125608825,4240,4240,4240,4240,0
20230705,162800,125608825,4240,4240,4240,4240,0
20230705,162700,125608825,4240,4240,4240,4240,0
20230705,162600,125608825,4240,4240,4240,4240,0
20230705,162500,125608825,4240,4240,4240,4240,477
20230705,162400,125608825,4240,4240,4240,4240,0
20230705,162300,125608825,4240,4240,4240,4240,0
20230705,162200,125608825,4240,4240,4240,4240,0
20230705,162100,125608825,4240,4240,4240,4240,0
20230705,162000,125608825,4240,4240,4240,4240,0
20230705,161900,125608825,4240,4240,4240,4240,0
20230705,161800,125608825,4240,4240,4240,4240,0
20230705,161700,125608825,4240,4240,4240,4240,0
20230705,161600,125608825,4240,4240,4240,4240,0
20230705,161500,125608825,4240,4240,4240,4240,0
20230705,161400,125608825,4240,4240,4240,4240,0
20230705,161300,125608825,4240,4240,4240,4240,0
20230705,161200,125608825,4240,4240,4240,4240,0
20230705,161100,125608825,4240,4240,4240,4240,0
20230705,161000,125608825,4240,4240,4240,4240,0
20230705,160900,125608825,4240,4240,4240,4240,0
20230705,160800,125608825,4240,4240,4240,4240,0
20230705,160700,125608825,4240,4240,4240,4240,0
20230705,160600,125608825,4240,4240,4240,4240,0
20230705,160500,125608825,4240,4240,4240,4240,0
20230705,160400,125608825,4240,4240,4240,4240,0
20230705,160300,125608825,4240,4240,4240,4240,0
20230705,160200,125608825,4240,4240,4240,4240,0
20230705,160100,125608825,4240,4240,4240,4240,0
20230705,160000,125608825,4240,4240,4240,4240,0
20230705,155900,125608825,4240,4240,4240,4240,0
20230705,155800,125608825,4240,4240,4240,4240,0
20230705,155700,125608825,4240,4240,4240,4240,0
20230705,155600,125608825,4240,4240,4240,4240,0
20230705,155500,125608825,4240,4240,4240,4240,477
20230705,155400,125608825,4240,4240,4240,4240,0
20230705,155300,125608825,4240,4240,4240,4240,0
20230705,155200,125608825,4240,4240,4240,4240,0
20230705,155100,125608825,4240,4240,4240,4240,0
20230705,155000,125608825,4240,4240,4240,4240,0
20230705,154900,125608825,4240,4240,4240,4240,0
20230705,154800,125608825,4240,4240,4240,4240,0
20230705,154700,125608825,4240,4240,4240,4240,0
20230705,154600,125608825,4240,4240,4240,4240,0
20230705,154500,125608825,4240,4240,4240,4240,0
20230705,154400,125608825,4240,4240,4240,4240,0
20230705,154300,125608825,4240,4240,4240,4240,0
20230705,154200,125608825,4240,4240,4240,4240,0
20230705,154100,125608825,4240,4240,4240,4240,0
20230705,154000,125608825,4240,4240,4240,4240,0
20230705,153900,125608825,4240,4240,4240,4240,0
20230705,153800,125608825,4240,4240,4240,4240,0
20230705,153700,125608825,4240,4240,4240,4240,0
20230705,153600,125608825,4240,4240,4240,4240,0
20230705,153500,125608825,4240,4240,4240,4240,0
20230705,153400,125608825,4240,4240,4240,4240,0
20230705,153300,125608825,4240,4240,4240,4240,0
20230705,153200,125608825,4240,4240,4240,4240,0
20230705,153100,125608825,4240,4240,4240,4240,0
20230705,153000,125608825,4240,4240,4240,4240,477
20230705,152900,123586345,4210,4210,4210,4210,0
20230705,152800,123586345,4210,4210,4210,4210,0
20230705,152700,123586345,4210,4210,4210,4210,0
20230705,152600,123586345,4210,4210,4210,4210,0
20230705,152500,123586345,4210,4210,4210,4210,0
20230705,152400,123586345,4210,4210,4210,4210,0
20230705,152300,123586345,4210,4210,4210,4210,0
20230705,152200,123586345,4210,4210,4210,4210,0
20230705,152100,123586345,4210,4210,4210,4210,0
20230705,152000,123586345,4210,4210,4210,4210,0
20230705,151900,123586345,4210,4210,4210,4210,0
20230705,151800,123586345,4210,4205,4210,4205,51
20230705,151700,123371640,4205,4205,4205,4205,22
20230705,151600,123279130,4205,4205,4205,4205,0
20230705,151500,123279130,4205,4205,4205,4205,0
20230705,151400,123279130,4205,4205,4205,4205,25
20230705,151300,123174005,4205,4205,4205,4205,9
20230705,151200,123136160,4200,4200,4200,4200,0
20230705,151100,123136160,4200,4200,4200,4200,0
20230705,151000,123136160,4200,4200,4200,4200,0
20230705,150900,123136160,4200,4200,4200,4200,0
20230705,150800,123136160,4200,4200,4200,4200,1
20230705,150700,123131960,4200,4200,4200,4200,0
20230705,150600,123131960,4200,4200,4200,4200,0
20230705,150500,123131960,4200,4200,4200,4200,3
20230705,150400,123119360,4215,4215,4215,4215,0
20230705,150300,123119360,4215,4215,4215,4215,0
20230705,150200,123119360,4215,4215,4215,4215,0
20230705,150100,123119360,4215,4215,4215,4215,0
20230705,150000,123119360,4215,4215,4215,4215,0
20230705,145900,123119360,4215,4215,4215,4215,0
20230705,145800,123119360,4215,4215,4215,4215,0
20230705,145700,123119360,4215,4215,4215,4215,1
20230705,145600,123115145,4190,4190,4190,4190,2
20230705,145500,123106765,4215,4215,4215,4215,1
20230705,145400,123102550,4185,4185,4185,4185,1
20230705,145300,123098365,4215,4215,4215,4215,0
20230705,145200,123098365,4215,4215,4215,4215,2
20230705,145100,123089935,4190,4220,4220,4185,5298
20230705,145000,100879305,4230,4230,4230,4230,47
20230705,144900,100680495,4225,4225,4225,4225,5
20230705,144800,100659370,4220,4220,4220,4220,1
20230705,144700,100655150,4240,4220,4240,4220,46
20230705,144600,100460300,4225,4225,4225,4225,0
20230705,144500,100460300,4225,4225,4225,4225,0
20230705,144400,100460300,4225,4225,4225,4225,0
20230705,144300,100460300,4225,4225,4225,4225,45
20230705,144200,100270175,4225,4225,4225,4225,0
20230705,144100,100270175,4225,4225,4225,4225,7
20230705,144000,100240600,4230,4230,4230,4230,0
20230705,143900,100240600,4230,4215,4230,4215,47
20230705,143800,100041990,4220,4220,4220,4220,0
20230705,143700,100041990,4220,4215,4220,4215,7
20230705,143600,100012455,4230,4225,4230,4225,47
20230705,143500,99813815,4225,4225,4225,4225,0
20230705,143400,99813815,4225,4225,4225,4225,7
20230705,143300,99784240,4210,4210,4210,4210,0
20230705,143200,99784240,4210,4230,4230,4210,31
20230705,143100,99653625,4235,4225,4235,4225,46
20230705,143000,99459030,4230,4230,4230,4230,0
20230705,142900,99459030,4230,4230,4235,4230,17
20230705,142800,99387090,4230,4230,4230,4230,40
20230705,142700,99217890,4240,4225,4240,4225,46
20230705,142600,99023325,4230,4230,4230,4230,0
20230705,142500,99023325,4230,4235,4235,4230,44
20230705,142400,98837055,4240,4230,4240,4230,53
20230705,142300,98612790,4235,4235,4235,4235,0
20230705,142200,98612790,4235,4235,4235,4235,14
20230705,142100,98553500,4235,4235,4235,4235,20
20230705,142000,98468800,4235,4230,4235,4230,60
20230705,141900,98214925,4220,4235,4240,4220,72
20230705,141800,97909995,4230,4235,4235,4230,21
20230705,141700,97821070,4235,4230,4235,4230,1634
20230705,141600,90901135,4235,4230,4240,4230,134
20230705,141500,90333550,4235,4235,4235,4235,38
20230705,141400,90172620,4235,4235,4235,4235,7
20230705,141300,90142975,4240,4230,4240,4230,149
20230705,141200,89511330,4235,4235,4235,4235,0
20230705,141100,89511330,4235,4230,4235,4220,45
20230705,141000,89320910,4235,4235,4235,4230,100
20230705,140900,88897660,4235,4235,4240,4235,53
20230705,140800,88673055,4235,4220,4240,4220,37
20230705,140700,88516395,4240,4230,4240,4225,75
20230705,140600,88198465,4240,4230,4240,4225,82
20230705,140500,87850850,4240,4235,4240,4235,68
20230705,140400,87562535,4240,4225,4240,4220,43
20230705,140300,87380345,4230,4230,4230,4230,0
20230705,140200,87380345,4230,4225,4230,4225,98
20230705,140100,86966290,4230,4230,4230,4230,0
20230705,140000,86966290,4230,4220,4230,4220,50
20230705,135900,86754910,4225,4225,4225,4225,69
20230705,135800,86463385,4205,4205,4205,4205,0
20230705,135700,86463385,4205,4205,4205,4205,0
20230705,135600,86463385,4205,4205,4205,4205,0
20230705,135500,86463385,4205,4205,4240,4205,147
20230705,135400,85843080,4205,4210,4210,4205,65
20230705,135300,85569505,4240,4240,4240,4240,1
20230705,135200,85565265,4240,4230,4240,4230,4
20230705,135100,85548335,4235,4235,4235,4235,0
20230705,135000,85548335,4235,4235,4235,4235,98
20230705,134900,85133305,4240,4240,4240,4240,0
20230705,134800,85133305,4240,4230,4240,4230,114
20230705,134700,84650435,4235,4235,4235,4235,0
20230705,134600,84650435,4235,4235,4235,4235,530
20230705,134500,82405885,4240,4215,4240,4215,2003
20230705,134400,73922945,4200,4200,4200,4200,0
20230705,134300,73922945,4200,4200,4200,4200,0
20230705,134200,73922945,4200,4200,4200,4200,39
20230705,134100,73759145,4200,4200,4200,4200,0
20230705,134000,73759145,4200,4200,4200,4200,0
20230705,133900,73759145,4200,4200,4200,4200,0
20230705,133800,73759145,4200,4200,4200,4200,0
20230705,133700,73759145,4200,4200,4200,4200,0
20230705,133600,73759145,4200,4200,4200,4200,0
20230705,133500,73759145,4200,4200,4200,4200,0
20230705,133400,73759145,4200,4195,4200,4195,161
20230705,133300,73083745,4200,4200,4200,4200,4
20230705,133200,73066945,4195,4195,4195,4195,0
20230705,133100,73066945,4195,4195,4195,4195,0
20230705,133000,73066945,4195,4195,4195,4195,0
20230705,132900,73066945,4195,4195,4195,4195,0
20230705,132800,73066945,4195,4195,4195,4195,0
20230705,132700,73066945,4195,4195,4195,4195,0
20230705,132600,73066945,4195,4195,4195,4195,1
20230705,132500,73062750,4205,4205,4205,4205,0
20230705,132400,73062750,4205,4205,4205,4205,0
20230705,132300,73062750,4205,4205,4205,4205,0
20230705,132200,73062750,4205,4205,4205,4205,0
20230705,132100,73062750,4205,4205,4205,4205,0
20230705,132000,73062750,4205,4205,4205,4205,0
20230705,131900,73062750,4205,4205,4205,4205,0
20230705,131800,73062750,4205,4205,4205,4205,0
20230705,131700,73062750,4205,4205,4205,4205,0
20230705,131600,73062750,4205,4205,4205,4205,100
20230705,131500,72642250,4195,4195,4195,4195,0
20230705,131400,72642250,4195,4195,4195,4195,0
20230705,131300,72642250,4195,4195,4195,4195,1
20230705,131200,72638055,4205,4200,4205,4200,3
20230705,131100,72625450,4200,4200,4200,4200,4
20230705,131000,72608650,4200,4200,4200,4200,1422
20230705,130900,66636250,4205,4205,4205,4205,31
20230705,130800,66505895,4205,4205,4205,4205,347
20230705,130700,65046760,4205,4205,4205,4205,0
20230705,130600,65046760,4205,4205,4205,4205,0
20230705,130500,65046760,4205,4205,4205,4205,0
20230705,130400,65046760,4205,4205,4205,4205,22
20230705,130300,64954250,4205,4205,4205,4205,118
20230705,130200,64458060,4205,4205,4205,4205,7
20230705,130100,64428625,4205,4205,4205,4205,1
20230705,130000,64424420,4200,4200,4200,4200,0
20230705,125900,64424420,4200,4200,4200,4200,0
20230705,125800,64424420,4200,4200,4200,4200,0
20230705,125700,64424420,4200,4200,4200,4200,87
20230705,125600,64059020,4200,4195,4200,4195,22
20230705,125500,63966670,4200,4200,4200,4200,0
20230705,125400,63966670,4200,4200,4200,4200,20
20230705,125300,63882670,4200,4200,4200,4200,0
20230705,125200,63882670,4200,4200,4200,4200,10
20230705,125100,63840670,4200,4200,4200,4200,0
20230705,125000,63840670,4200,4200,4200,4200,0
20230705,124900,63840670,4200,4200,4200,4200,2
20230705,124800,63832270,4200,4200,4200,4200,0
20230705,124700,63832270,4200,4200,4200,4200,0
20230705,124600,63832270,4200,4200,4200,4200,0
20230705,124500,63832270,4200,4200,4200,4200,0
20230705,124400,63832270,4200,4200,4200,4200,0
20230705,124300,63832270,4200,4200,4200,4200,0
20230705,124200,63832270,4200,4200,4200,4200,0
20230705,124100,63832270,4200,4200,4200,4200,0
20230705,124000,63832270,4200,4200,4200,4200,0
20230705,123900,63832270,4200,4200,4200,4200,1
20230705,123800,63828070,4195,4195,4195,4195,0
20230705,123700,63828070,4195,4195,4195,4195,0
20230705,123600,63828070,4195,4195,4195,4195,0
20230705,123500,63828070,4195,4195,4195,4195,0
20230705,123400,63828070,4195,4195,4195,4195,0
20230705,123300,63828070,4195,4195,4195,4195,0
20230705,123200,63828070,4195,4195,4195,4195,0
20230705,123100,63828070,4195,4195,4195,4195,100
20230705,123000,63408570,4195,4195,4195,4195,202
20230705,122900,62561180,4195,4195,4195,4195,0
20230705,122800,62561180,4195,4195,4195,4195,0
20230705,122700,62561180,4195,4195,4195,4195,0
20230705,122600,62561180,4195,4195,4195,4195,0
20230705,122500,62561180,4195,4195,4195,4195,0
20230705,122400,62561180,4195,4195,4195,4195,0
20230705,122300,62561180,4195,4195,4195,4195,43
20230705,122200,62380795,4190,4190,4190,4190,23
20230705,122100,62284425,4195,4195,4195,4195,1
20230705,122000,62280230,4190,4190,4190,4190,0
20230705,121900,62280230,4190,4195,4195,4190,98
20230705,121800,61869180,4195,4195,4195,4195,0
20230705,121700,61869180,4195,4195,4195,4195,0
20230705,121600,61869180,4195,4195,4195,4195,0
20230705,121500,61869180,4195,4195,4195,4195,0
20230705,121400,61869180,4195,4195,4195,4195,0
20230705,121300,61869180,4195,4195,4195,4195,0
20230705,121200,61869180,4195,4195,4195,4195,0
20230705,121100,61869180,4195,4195,4195,4195,0
20230705,121000,61869180,4195,4195,4195,4195,0
20230705,120900,61869180,4195,4200,4200,4195,10
20230705,120800,61827215,4210,4210,4210,4210,0
20230705,120700,61827215,4210,4210,4210,4210,0
20230705,120600,61827215,4210,4210,4210,4210,0
20230705,120500,61827215,4210,4210,4210,4210,0
20230705,120400,61827215,4210,4210,4210,4210,0
20230705,120300,61827215,4210,4210,4210,4210,0
20230705,120200,61827215,4210,4210,4210,4210,0
20230705,120100,61827215,4210,4210,4210,4210,0
20230705,120000,61827215,4210,4210,4210,4210,1
20230705,115900,61823005,4195,4195,4195,4195,0
20230705,115800,61823005,4195,4200,4200,4195,52
20230705,115700,61604860,4200,4200,4200,4200,0
20230705,115600,61604860,4200,4200,4200,4200,0
20230705,115500,61604860,4200,4200,4200,4200,0
20230705,115400,61604860,4200,4200,4200,4200,0
20230705,115300,61604860,4200,4200,4200,4200,0
20230705,115200,61604860,4200,4200,4200,4200,0
20230705,115100,61604860,4200,4200,4200,4200,1933
20230705,115000,53486260,4205,4205,4205,4205,0
20230705,114900,53486260,4205,4205,4205,4205,0
20230705,114800,53486260,4205,4205,4205,4205,0
20230705,114700,53486260,4205,4205,4205,4205,0
20230705,114600,53486260,4205,4205,4205,4205,0
20230705,114500,53486260,4205,4205,4205,4205,0
20230705,114400,53486260,4205,4205,4205,4205,0
20230705,114300,53486260,4205,4205,4205,4205,0
20230705,114200,53486260,4205,4205,4205,4205,0
20230705,114100,53486260,4205,4205,4205,4205,50
20230705,114000,53276010,4210,4210,4210,4210,0
20230705,113900,53276010,4210,4210,4210,4210,1
20230705,113800,53271800,4215,4215,4215,4215,51
20230705,113700,53056835,4210,4210,4210,4210,1
20230705,113600,53052625,4205,4205,4205,4205,0
20230705,113500,53052625,4205,4205,4205,4205,0
20230705,113400,53052625,4205,4205,4205,4205,0
20230705,113300,53052625,4205,4205,4205,4205,3
20230705,113200,53040010,4205,4200,4205,4200,45
20230705,113100,52850795,4200,4200,4200,4200,36
20230705,113000,52699595,4210,4205,4210,4205,1001
20230705,112900,48485390,4220,4220,4220,4220,0
20230705,112800,48485390,4220,4220,4220,4220,0
20230705,112700,48485390,4220,4220,4220,4220,0
20230705,112600,48485390,4220,4220,4220,4220,0
20230705,112500,48485390,4220,4220,4220,4220,0
20230705,112400,48485390,4220,4220,4220,4220,0
20230705,112300,48485390,4220,4220,4220,4220,0
20230705,112200,48485390,4220,4215,4220,4215,84
20230705,112100,48131255,4210,4210,4210,4210,0
20230705,112000,48131255,4210,4210,4210,4210,0
20230705,111900,48131255,4210,4210,4210,4210,0
20230705,111800,48131255,4210,4210,4210,4210,10
20230705,111700,48089155,4210,4210,4210,4210,0
20230705,111600,48089155,4210,4210,4210,4210,365
20230705,111500,46552505,4210,4210,4210,4210,0
20230705,111400,46552505,4210,4210,4210,4210,0
20230705,111300,46552505,4210,4210,4210,4210,0
20230705,111200,46552505,4210,4210,4210,4210,0
20230705,111100,46552505,4210,4210,4210,4210,1
20230705,111000,46548295,4200,4200,4200,4200,0
20230705,110900,46548295,4200,4200,4200,4200,47
20230705,110800,46350895,4210,4210,4210,4210,36
20230705,110700,46199335,4205,4205,4205,4205,0
20230705,110600,46199335,4205,4205,4205,4205,0
20230705,110500,46199335,4205,4205,4205,4205,0
20230705,110400,46199335,4205,4205,4205,4205,0
20230705,110300,46199335,4205,4205,4205,4205,0
20230705,110200,46199335,4205,4205,4205,4205,0
20230705,110100,46199335,4205,4205,4205,4205,0
20230705,110000,46199335,4205,4205,4205,4205,0
20230705,105900,46199335,4205,4205,4205,4205,0
20230705,105800,46199335,4205,4205,4205,4205,0
20230705,105700,46199335,4205,4205,4205,4205,0
20230705,105600,46199335,4205,4205,4205,4205,0
20230705,105500,46199335,4205,4205,4205,4205,0
20230705,105400,46199335,4205,4205,4205,4205,0
20230705,105300,46199335,4205,4205,4205,4205,334
20230705,105200,44794865,4210,4210,4210,4210,0
20230705,105100,44794865,4210,4210,4210,4210,1
20230705,105000,44790655,4205,4205,4205,4205,0
20230705,104900,44790655,4205,4205,4205,4205,200
20230705,104800,43949655,4205,4205,4205,4205,0
20230705,104700,43949655,4205,4210,4210,4205,1500
20230705,104600,37642105,4210,4210,4210,4210,0
20230705,104500,37642105,4210,4210,4210,4210,0
20230705,104400,37642105,4210,4210,4210,4210,0
20230705,104300,37642105,4210,4210,4210,4210,0
20230705,104200,37642105,4210,4210,4210,4210,0
20230705,104100,37642105,4210,4210,4210,4210,0
20230705,104000,37642105,4210,4210,4210,4210,0
20230705,103900,37642105,4210,4210,4210,4210,0
20230705,103800,37642105,4210,4210,4210,4210,1
20230705,103700,37637895,4210,4215,4215,4210,53
20230705,103600,37414505,4220,4220,4220,4220,0
20230705,103500,37414505,4220,4220,4220,4220,0
20230705,103400,37414505,4220,4220,4220,4220,0
20230705,103300,37414505,4220,4220,4220,4220,10
20230705,103200,37372305,4220,4220,4220,4220,0
20230705,103100,37372305,4220,4220,4220,4220,10
20230705,103000,37330105,4215,4215,4215,4215,0
20230705,102900,37330105,4215,4215,4215,4215,286
20230705,102800,36124615,4215,4215,4215,4215,11
20230705,102700,36078250,4215,4215,4215,4215,0
20230705,102600,36078250,4215,4215,4215,4215,0
20230705,102500,36078250,4215,4215,4215,4215,0
20230705,102400,36078250,4215,4215,4215,4215,0
20230705,102300,36078250,4215,4215,4215,4215,12
20230705,102200,36027670,4220,4220,4220,4220,0
20230705,102100,36027670,4220,4220,4220,4220,1
20230705,102000,36023450,4205,4205,4205,4205,0
20230705,101900,36023450,4205,4205,4205,4205,0
20230705,101800,36023450,4205,4205,4205,4205,0
20230705,101700,36023450,4205,4205,4205,4205,35
20230705,101600,35876275,4205,4205,4205,4205,0
20230705,101500,35876275,4205,4205,4205,4205,0
20230705,101400,35876275,4205,4205,4205,4205,0
20230705,101300,35876275,4205,4205,4205,4205,0
20230705,101200,35876275,4205,4205,4205,4205,0
20230705,101100,35876275,4205,4205,4205,4205,0
20230705,101000,35876275,4205,4205,4205,4205,0
20230705,100900,35876275,4205,4205,4205,4205,0
20230705,100800,35876275,4205,4205,4205,4205,0
20230705,100700,35876275,4205,4205,4205,4205,0
20230705,100600,35876275,4205,4205,4205,4205,0
20230705,100500,35876275,4205,4205,4205,4205,0
20230705,100400,35876275,4205,4205,4205,4205,0
20230705,100300,35876275,4205,4205,4205,4205,0
20230705,100200,35876275,4205,4205,4205,4205,0
20230705,100100,35876275,4205,4205,4205,4205,0
20230705,100000,35876275,4205,4205,4205,4205,0
20230705,095900,35876275,4205,4205,4205,4205,1
20230705,095800,35872070,4205,4205,4205,4205,0
20230705,095700,35872070,4205,4205,4205,4205,24
20230705,095600,35771150,4205,4205,4205,4205,0
20230705,095500,35771150,4205,4205,4205,4205,0
20230705,095400,35771150,4205,4205,4205,4205,0
20230705,095300,35771150,4205,4205,4205,4205,0
20230705,095200,35771150,4205,4205,4205,4205,215
20230705,095100,34867075,4210,4210,4210,4210,100
20230705,095000,34446075,4210,4210,4210,4210,0
20230705,094900,34446075,4210,4210,4210,4210,23
20230705,094800,34349245,4205,4205,4205,4205,500
20230705,094700,32246745,4210,4210,4210,4210,0
20230705,094600,32246745,4210,4210,4210,4210,0
20230705,094500,32246745,4210,4210,4210,4210,0
20230705,094400,32246745,4210,4210,4210,4210,0
20230705,094300,32246745,4210,4210,4210,4210,45
20230705,094200,32057295,4210,4210,4210,4210,0
20230705,094100,32057295,4210,4210,4210,4210,0
20230705,094000,32057295,4210,4210,4210,4210,0
20230705,093900,32057295,4210,4210,4210,4210,0
20230705,093800,32057295,4210,4210,4210,4210,57
20230705,093700,31817325,4210,4210,4210,4210,1067
20230705,093600,27325255,4225,4225,4225,4225,0
20230705,093500,27325255,4225,4225,4225,4225,0
20230705,093400,27325255,4225,4225,4225,4225,0
20230705,093300,27325255,4225,4220,4225,4220,268
20230705,093200,26194290,4225,4225,4225,4225,0
20230705,093100,26194290,4225,4225,4225,4225,10
20230705,093000,26152040,4220,4220,4220,4220,0
20230705,092900,26152040,4220,4220,4220,4220,288
20230705,092800,24936680,4220,4220,4220,4220,1
20230705,092700,24932460,4210,4210,4210,4210,98
20230705,092600,24519880,4220,4220,4220,4220,1
20230705,092500,24515660,4220,4220,4220,4220,0
20230705,092400,24515660,4220,4220,4220,4220,0
20230705,092300,24515660,4220,4220,4220,4220,0
20230705,092200,24515660,4220,4220,4220,4220,0
20230705,092100,24515660,4220,4220,4220,4220,0
20230705,092000,24515660,4220,4220,4220,4220,50
20230705,091900,24304660,4200,4200,4200,4200,0
20230705,091800,24304660,4200,4200,4200,4200,0
20230705,091700,24304660,4200,4200,4200,4200,0
20230705,091600,24304660,4200,4200,4200,4200,0
20230705,091500,24304660,4200,4200,4200,4200,0
20230705,091400,24304660,4200,4220,4220,4200,1050
20230705,091300,19893655,4220,4220,4220,4220,0
20230705,091200,19893655,4220,4220,4220,4220,0
20230705,091100,19893655,4220,4210,4220,4210,71
20230705,091000,19594360,4220,4205,4220,4205,203
20230705,090900,18740715,4200,4200,4200,4200,100
20230705,090800,18320715,4200,4200,4200,4200,642
20230705,090700,15624315,4200,4215,4215,4180,1126
20230705,090600,10903350,4220,4225,4225,4220,523
20230705,090500,8696175,4225,4225,4225,4225,35
20230705,090400,8548300,4225,4225,4225,4225,383
20230705,090300,6930125,4225,4225,4225,4225,1024
20230705,090200,2603725,4225,4225,4225,4225,0
20230705,090100,2603725,4225,4225,4225,4225,0
20230705,090000,2603725,4225,4245,4245,4225,616