KissMeData/079980/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193800,142328730,4670,4670,4670,4670,381
20230626,193700,142328730,4670,4670,4670,4670,0
20230626,193600,142328730,4670,4670,4670,4670,0
20230626,193500,142328730,4670,4670,4670,4670,0
20230626,193400,142328730,4670,4670,4670,4670,0
20230626,193300,142328730,4670,4670,4670,4670,0
20230626,193200,142328730,4670,4670,4670,4670,0
20230626,193100,142328730,4670,4670,4670,4670,0
20230626,193000,142328730,4670,4670,4670,4670,0
20230626,192900,142328730,4670,4670,4670,4670,0
20230626,192800,142328730,4670,4670,4670,4670,0
20230626,192700,142328730,4670,4670,4670,4670,0
20230626,192600,142328730,4670,4670,4670,4670,0
20230626,192500,142328730,4670,4670,4670,4670,0
20230626,192400,142328730,4670,4670,4670,4670,0
20230626,192300,142328730,4670,4670,4670,4670,0
20230626,192200,142328730,4670,4670,4670,4670,0
20230626,192100,142328730,4670,4670,4670,4670,0
20230626,192000,142328730,4670,4670,4670,4670,0
20230626,191900,142328730,4670,4670,4670,4670,0
20230626,191800,142328730,4670,4670,4670,4670,0
20230626,191700,142328730,4670,4670,4670,4670,0
20230626,191600,142328730,4670,4670,4670,4670,0
20230626,191500,142328730,4670,4670,4670,4670,0
20230626,191400,142328730,4670,4670,4670,4670,0
20230626,191300,142328730,4670,4670,4670,4670,0
20230626,191200,142328730,4670,4670,4670,4670,0
20230626,191100,142328730,4670,4670,4670,4670,0
20230626,191000,142328730,4670,4670,4670,4670,0
20230626,190900,142328730,4670,4670,4670,4670,0
20230626,190800,142328730,4670,4670,4670,4670,381
20230626,190700,142328730,4670,4670,4670,4670,0
20230626,190600,142328730,4670,4670,4670,4670,0
20230626,190500,142328730,4670,4670,4670,4670,0
20230626,190400,142328730,4670,4670,4670,4670,0
20230626,190300,142328730,4670,4670,4670,4670,0
20230626,190200,142328730,4670,4670,4670,4670,0
20230626,190100,142328730,4670,4670,4670,4670,0
20230626,190000,142328730,4670,4670,4670,4670,0
20230626,185900,142328730,4670,4670,4670,4670,0
20230626,185800,142328730,4670,4670,4670,4670,0
20230626,185700,142328730,4670,4670,4670,4670,0
20230626,185600,142328730,4670,4670,4670,4670,0
20230626,185500,142328730,4670,4670,4670,4670,0
20230626,185400,142328730,4670,4670,4670,4670,0
20230626,185300,142328730,4670,4670,4670,4670,0
20230626,185200,142328730,4670,4670,4670,4670,0
20230626,185100,142328730,4670,4670,4670,4670,0
20230626,185000,142328730,4670,4670,4670,4670,0
20230626,184900,142328730,4670,4670,4670,4670,0
20230626,184800,142328730,4670,4670,4670,4670,0
20230626,184700,142328730,4670,4670,4670,4670,0
20230626,184600,142328730,4670,4670,4670,4670,0
20230626,184500,142328730,4670,4670,4670,4670,0
20230626,184400,142328730,4670,4670,4670,4670,0
20230626,184300,142328730,4670,4670,4670,4670,0
20230626,184200,142328730,4670,4670,4670,4670,0
20230626,184100,142328730,4670,4670,4670,4670,0
20230626,184000,142328730,4670,4670,4670,4670,0
20230626,183900,142328730,4670,4670,4670,4670,0
20230626,183800,142328730,4670,4670,4670,4670,381
20230626,183700,142328730,4670,4670,4670,4670,0
20230626,183600,142328730,4670,4670,4670,4670,0
20230626,183500,142328730,4670,4670,4670,4670,0
20230626,183400,142328730,4670,4670,4670,4670,0
20230626,183300,142328730,4670,4670,4670,4670,0
20230626,183200,142328730,4670,4670,4670,4670,0
20230626,183100,142328730,4670,4670,4670,4670,0
20230626,183000,142328730,4670,4670,4670,4670,0
20230626,182900,142328730,4670,4670,4670,4670,0
20230626,182800,142328730,4670,4670,4670,4670,0
20230626,182700,142328730,4670,4670,4670,4670,0
20230626,182600,142328730,4670,4670,4670,4670,0
20230626,182500,142328730,4670,4670,4670,4670,0
20230626,182400,142328730,4670,4670,4670,4670,0
20230626,182300,142328730,4670,4670,4670,4670,0
20230626,182200,142328730,4670,4670,4670,4670,0
20230626,182100,142328730,4670,4670,4670,4670,0
20230626,182000,142328730,4670,4670,4670,4670,0
20230626,181900,142328730,4670,4670,4670,4670,0
20230626,181800,142328730,4670,4670,4670,4670,0
20230626,181700,142328730,4670,4670,4670,4670,0
20230626,181600,142328730,4670,4670,4670,4670,0
20230626,181500,142328730,4670,4670,4670,4670,0
20230626,181400,142328730,4670,4670,4670,4670,0
20230626,181300,142328730,4670,4670,4670,4670,0
20230626,181200,142328730,4670,4670,4670,4670,0
20230626,181100,142328730,4670,4670,4670,4670,0
20230626,181000,142328730,4670,4670,4670,4670,0
20230626,180900,142328730,4670,4670,4670,4670,0
20230626,180800,142328730,4670,4670,4670,4670,381
20230626,180700,142328730,4670,4670,4670,4670,0
20230626,180600,142328730,4670,4670,4670,4670,0
20230626,180500,142328730,4670,4670,4670,4670,0
20230626,180400,142328730,4670,4670,4670,4670,0
20230626,180300,142328730,4670,4670,4670,4670,0
20230626,180200,142328730,4670,4670,4670,4670,0
20230626,180100,142328730,4670,4670,4670,4670,0
20230626,180000,142328730,4670,4670,4670,4670,0
20230626,175900,142328730,4670,4670,4670,4670,0
20230626,175800,142328730,4670,4670,4670,4670,0
20230626,175700,142328730,4670,4670,4670,4670,0
20230626,175600,142328730,4670,4670,4670,4670,0
20230626,175500,142328730,4670,4670,4670,4670,0
20230626,175400,142328730,4670,4670,4670,4670,0
20230626,175300,142328730,4670,4670,4670,4670,0
20230626,175200,142328730,4670,4670,4670,4670,0
20230626,175100,142328730,4670,4670,4670,4670,0
20230626,175000,142328730,4670,4670,4670,4670,0
20230626,174900,142328730,4670,4670,4670,4670,0
20230626,174800,142328730,4670,4670,4670,4670,0
20230626,174700,142328730,4670,4670,4670,4670,0
20230626,174600,142328730,4670,4670,4670,4670,0
20230626,174500,142328730,4670,4670,4670,4670,0
20230626,174400,142328730,4670,4670,4670,4670,0
20230626,174300,142328730,4670,4670,4670,4670,0
20230626,174200,142328730,4670,4670,4670,4670,0
20230626,174100,142328730,4670,4670,4670,4670,0
20230626,174000,142328730,4670,4670,4670,4670,0
20230626,173900,142328730,4670,4670,4670,4670,0
20230626,173800,142328730,4670,4670,4670,4670,381
20230626,173700,142328730,4670,4670,4670,4670,0
20230626,173600,142328730,4670,4670,4670,4670,0
20230626,173500,142328730,4670,4670,4670,4670,0
20230626,173400,142328730,4670,4670,4670,4670,0
20230626,173300,142328730,4670,4670,4670,4670,0
20230626,173200,142328730,4670,4670,4670,4670,0
20230626,173100,142328730,4670,4670,4670,4670,0
20230626,173000,142328730,4670,4670,4670,4670,0
20230626,172900,142328730,4670,4670,4670,4670,0
20230626,172800,142328730,4670,4670,4670,4670,0
20230626,172700,142328730,4670,4670,4670,4670,0
20230626,172600,142328730,4670,4670,4670,4670,0
20230626,172500,142328730,4670,4670,4670,4670,0
20230626,172400,142328730,4670,4670,4670,4670,0
20230626,172300,142328730,4670,4670,4670,4670,0
20230626,172200,142328730,4670,4670,4670,4670,0
20230626,172100,142328730,4670,4670,4670,4670,0
20230626,172000,142328730,4670,4670,4670,4670,0
20230626,171900,142328730,4670,4670,4670,4670,0
20230626,171800,142328730,4670,4670,4670,4670,0
20230626,171700,142328730,4670,4670,4670,4670,0
20230626,171600,142328730,4670,4670,4670,4670,0
20230626,171500,142328730,4670,4670,4670,4670,0
20230626,171400,142328730,4670,4670,4670,4670,0
20230626,171300,142328730,4670,4670,4670,4670,0
20230626,171200,142328730,4670,4670,4670,4670,0
20230626,171100,142328730,4670,4670,4670,4670,0
20230626,171000,142328730,4670,4670,4670,4670,0
20230626,170900,142328730,4670,4670,4670,4670,0
20230626,170800,142328730,4670,4670,4670,4670,381
20230626,170700,142328730,4670,4670,4670,4670,0
20230626,170600,142328730,4670,4670,4670,4670,0
20230626,170500,142328730,4670,4670,4670,4670,0
20230626,170400,142328730,4670,4670,4670,4670,0
20230626,170300,142328730,4670,4670,4670,4670,0
20230626,170200,142328730,4670,4670,4670,4670,0
20230626,170100,142328730,4670,4670,4670,4670,0
20230626,170000,142328730,4670,4670,4670,4670,0
20230626,165900,142328730,4670,4670,4670,4670,0
20230626,165800,142328730,4670,4670,4670,4670,0
20230626,165700,142328730,4670,4670,4670,4670,0
20230626,165600,142328730,4670,4670,4670,4670,0
20230626,165500,142328730,4670,4670,4670,4670,0
20230626,165400,142328730,4670,4670,4670,4670,0
20230626,165300,142328730,4670,4670,4670,4670,0
20230626,165200,142328730,4670,4670,4670,4670,0
20230626,165100,142328730,4670,4670,4670,4670,0
20230626,165000,142328730,4670,4670,4670,4670,0
20230626,164900,142328730,4670,4670,4670,4670,0
20230626,164800,142328730,4670,4670,4670,4670,0
20230626,164700,142328730,4670,4670,4670,4670,0
20230626,164600,142328730,4670,4670,4670,4670,0
20230626,164500,142328730,4670,4670,4670,4670,0
20230626,164400,142328730,4670,4670,4670,4670,0
20230626,164300,142328730,4670,4670,4670,4670,0
20230626,164200,142328730,4670,4670,4670,4670,0
20230626,164100,142328730,4670,4670,4670,4670,0
20230626,164000,142328730,4670,4670,4670,4670,0
20230626,163900,142328730,4670,4670,4670,4670,0
20230626,163800,142328730,4670,4670,4670,4670,381
20230626,163700,142328730,4670,4670,4670,4670,0
20230626,163600,142328730,4670,4670,4670,4670,0
20230626,163500,142328730,4670,4670,4670,4670,0
20230626,163400,142328730,4670,4670,4670,4670,0
20230626,163300,142328730,4670,4670,4670,4670,0
20230626,163200,142328730,4670,4670,4670,4670,0
20230626,163100,142328730,4670,4670,4670,4670,0
20230626,163000,142328730,4670,4670,4670,4670,0
20230626,162900,142328730,4670,4670,4670,4670,0
20230626,162800,142328730,4670,4670,4670,4670,0
20230626,162700,142328730,4670,4670,4670,4670,0
20230626,162600,142328730,4670,4670,4670,4670,0
20230626,162500,142328730,4670,4670,4670,4670,0
20230626,162400,142328730,4670,4670,4670,4670,0
20230626,162300,142328730,4670,4670,4670,4670,0
20230626,162200,142328730,4670,4670,4670,4670,0
20230626,162100,142328730,4670,4670,4670,4670,0
20230626,162000,142328730,4670,4670,4670,4670,0
20230626,161900,142328730,4670,4670,4670,4670,0
20230626,161800,142328730,4670,4670,4670,4670,0
20230626,161700,142328730,4670,4670,4670,4670,0
20230626,161600,142328730,4670,4670,4670,4670,0
20230626,161500,142328730,4670,4670,4670,4670,0
20230626,161400,142328730,4670,4670,4670,4670,0
20230626,161300,142328730,4670,4670,4670,4670,0
20230626,161200,142328730,4670,4670,4670,4670,0
20230626,161100,142328730,4670,4670,4670,4670,0
20230626,161000,142328730,4670,4670,4670,4670,0
20230626,160900,142328730,4670,4670,4670,4670,0
20230626,160800,142328730,4670,4670,4670,4670,381
20230626,160700,142328730,4670,4670,4670,4670,0
20230626,160600,142328730,4670,4670,4670,4670,0
20230626,160500,142328730,4670,4670,4670,4670,0
20230626,160400,142328730,4670,4670,4670,4670,0
20230626,160300,142328730,4670,4670,4670,4670,0
20230626,160200,142328730,4670,4670,4670,4670,0
20230626,160100,142328730,4670,4670,4670,4670,0
20230626,160000,142328730,4670,4670,4670,4670,0
20230626,155900,142328730,4670,4670,4670,4670,0
20230626,155800,142328730,4670,4670,4670,4670,0
20230626,155700,142328730,4670,4670,4670,4670,0
20230626,155600,142328730,4670,4670,4670,4670,0
20230626,155500,142328730,4670,4670,4670,4670,0
20230626,155400,142328730,4670,4670,4670,4670,0
20230626,155300,142328730,4670,4670,4670,4670,0
20230626,155200,142328730,4670,4670,4670,4670,0
20230626,155100,142328730,4670,4670,4670,4670,0
20230626,155000,142328730,4670,4670,4670,4670,0
20230626,154900,142328730,4670,4670,4670,4670,0
20230626,154800,142328730,4670,4670,4670,4670,0
20230626,154700,142328730,4670,4670,4670,4670,0
20230626,154600,142328730,4670,4670,4670,4670,0
20230626,154500,142328730,4670,4670,4670,4670,0
20230626,154400,142328730,4670,4670,4670,4670,0
20230626,154300,142328730,4670,4670,4670,4670,0
20230626,154200,142328730,4670,4670,4670,4670,0
20230626,154100,142328730,4670,4670,4670,4670,0
20230626,154000,142328730,4670,4670,4670,4670,0
20230626,153900,142328730,4670,4670,4670,4670,0
20230626,153800,142328730,4670,4670,4670,4670,381
20230626,153700,142328730,4670,4670,4670,4670,0
20230626,153600,142328730,4670,4670,4670,4670,0
20230626,153500,142328730,4670,4670,4670,4670,0
20230626,153400,142328730,4670,4670,4670,4670,0
20230626,153300,142328730,4670,4670,4670,4670,0
20230626,153200,142328730,4670,4670,4670,4670,0
20230626,153100,142328730,4670,4670,4670,4670,0
20230626,153000,142328730,4670,4670,4670,4670,381
20230626,152900,140549460,4670,4670,4670,4670,0
20230626,152800,140549460,4670,4670,4670,4670,0
20230626,152700,140549460,4670,4670,4670,4670,0
20230626,152600,140549460,4670,4670,4670,4670,0
20230626,152500,140549460,4670,4670,4670,4670,0
20230626,152400,140549460,4670,4670,4670,4670,0
20230626,152300,140549460,4670,4670,4670,4670,0
20230626,152200,140549460,4670,4670,4670,4670,0
20230626,152100,140549460,4670,4670,4670,4670,0
20230626,152000,140549460,4670,4670,4670,4670,0
20230626,151900,140549460,4670,4670,4670,4670,0
20230626,151800,140549460,4670,4680,4680,4670,1996
20230626,151700,131226445,4685,4685,4685,4685,93
20230626,151600,130790740,4685,4685,4685,4685,2
20230626,151500,130781370,4685,4685,4685,4685,0
20230626,151400,130781370,4685,4685,4685,4685,0
20230626,151300,130781370,4685,4685,4685,4685,1
20230626,151200,130776685,4685,4685,4685,4685,0
20230626,151100,130776685,4685,4685,4685,4685,2
20230626,151000,130767315,4685,4685,4685,4685,2
20230626,150900,130757945,4680,4680,4680,4680,3
20230626,150800,130743905,4680,4680,4680,4680,1
20230626,150700,130739225,4690,4690,4690,4690,0
20230626,150600,130739225,4690,4690,4690,4690,13
20230626,150500,130678255,4690,4690,4690,4690,0
20230626,150400,130678255,4690,4680,4690,4680,201
20230626,150300,129735575,4680,4680,4680,4680,1
20230626,150200,129730895,4680,4680,4680,4680,0
20230626,150100,129730895,4680,4680,4680,4680,1
20230626,150000,129726215,4680,4680,4680,4680,0
20230626,145900,129726215,4680,4680,4680,4680,0
20230626,145800,129726215,4680,4680,4680,4680,1
20230626,145700,129721535,4680,4680,4680,4680,0
20230626,145600,129721535,4680,4680,4680,4680,0
20230626,145500,129721535,4680,4680,4680,4680,2
20230626,145400,129712175,4680,4680,4680,4680,0
20230626,145300,129712175,4680,4680,4680,4680,0
20230626,145200,129712175,4680,4680,4680,4680,1
20230626,145100,129707495,4675,4675,4675,4675,0
20230626,145000,129707495,4675,4675,4675,4675,0
20230626,144900,129707495,4675,4675,4675,4675,6
20230626,144800,129679445,4675,4675,4675,4675,501
20230626,144700,127337270,4675,4685,4685,4675,302
20230626,144600,125925345,4685,4685,4685,4685,0
20230626,144500,125925345,4685,4690,4690,4685,300
20230626,144400,124519485,4690,4690,4690,4690,1
20230626,144300,124514795,4690,4690,4690,4690,0
20230626,144200,124514795,4690,4690,4690,4690,0
20230626,144100,124514795,4690,4690,4690,4690,22
20230626,144000,124411615,4690,4690,4690,4690,0
20230626,143900,124411615,4690,4690,4690,4690,0
20230626,143800,124411615,4690,4700,4700,4690,713
20230626,143700,121064825,4705,4705,4705,4705,14
20230626,143600,120998955,4705,4705,4705,4705,0
20230626,143500,120998955,4705,4705,4705,4705,1
20230626,143400,120994250,4705,4705,4705,4705,0
20230626,143300,120994250,4705,4705,4705,4705,1
20230626,143200,120989545,4705,4705,4705,4705,2
20230626,143100,120980135,4705,4705,4705,4705,2
20230626,143000,120970725,4705,4705,4705,4705,0
20230626,142900,120970725,4705,4705,4705,4705,0
20230626,142800,120970725,4705,4705,4705,4705,43
20230626,142700,120768410,4705,4705,4705,4705,0
20230626,142600,120768410,4705,4705,4705,4705,9
20230626,142500,120726065,4705,4705,4705,4705,0
20230626,142400,120726065,4705,4705,4705,4705,0
20230626,142300,120726065,4705,4705,4705,4705,1
20230626,142200,120721360,4710,4710,4710,4710,0
20230626,142100,120721360,4710,4715,4715,4710,113
20230626,142000,120189065,4715,4715,4715,4715,4
20230626,141900,120170205,4715,4715,4715,4715,1
20230626,141800,120165490,4715,4715,4715,4715,1
20230626,141700,120160775,4715,4715,4715,4715,0
20230626,141600,120160775,4715,4715,4715,4715,20
20230626,141500,120066475,4715,4715,4715,4715,1
20230626,141400,120061760,4725,4725,4725,4725,0
20230626,141300,120061760,4725,4725,4725,4725,280
20230626,141200,118738760,4725,4725,4725,4725,0
20230626,141100,118738760,4725,4725,4725,4725,0
20230626,141000,118738760,4725,4725,4725,4725,0
20230626,140900,118738760,4725,4725,4725,4725,0
20230626,140800,118738760,4725,4725,4725,4725,10
20230626,140700,118691510,4730,4730,4730,4730,0
20230626,140600,118691510,4730,4730,4730,4730,0
20230626,140500,118691510,4730,4730,4730,4730,0
20230626,140400,118691510,4730,4730,4735,4730,301
20230626,140300,117266285,4730,4730,4730,4730,0
20230626,140200,117266285,4730,4730,4730,4730,2
20230626,140100,117256825,4730,4730,4740,4730,324
20230626,140000,115723705,4730,4730,4735,4730,58
20230626,135900,115449090,4730,4735,4735,4730,3
20230626,135800,115434890,4735,4740,4740,4735,17
20230626,135700,115354345,4735,4735,4735,4730,31
20230626,135600,115207615,4740,4740,4740,4740,0
20230626,135500,115207615,4740,4740,4740,4740,40
20230626,135400,115018015,4740,4740,4740,4740,30
20230626,135300,114875815,4735,4745,4745,4735,487
20230626,135200,112569720,4730,4730,4745,4730,532
20230626,135100,110050285,4720,4745,4745,4720,2470
20230626,135000,98371870,4745,4740,4745,4735,135
20230626,134900,97731960,4735,4740,4740,4730,523
20230626,134800,95257795,4740,4735,4740,4735,42
20230626,134700,95058875,4710,4710,4710,4710,0
20230626,134600,95058875,4710,4710,4710,4710,1
20230626,134500,95054165,4710,4710,4745,4710,2470
20230626,134400,83381060,4705,4705,4705,4705,0
20230626,134300,83381060,4705,4700,4705,4700,173
20230626,134200,82567585,4705,4705,4705,4705,104
20230626,134100,82078265,4705,4705,4705,4705,0
20230626,134000,82078265,4705,4705,4705,4705,1
20230626,133900,82073560,4710,4710,4710,4710,0
20230626,133800,82073560,4710,4710,4710,4710,0
20230626,133700,82073560,4710,4710,4710,4710,191
20230626,133600,81173950,4710,4710,4710,4710,0
20230626,133500,81173950,4710,4710,4710,4710,1
20230626,133400,81169240,4710,4715,4715,4710,50
20230626,133300,80933495,4715,4715,4715,4715,0
20230626,133200,80933495,4715,4715,4715,4715,0
20230626,133100,80933495,4715,4715,4715,4715,0
20230626,133000,80933495,4715,4715,4715,4715,100
20230626,132900,80461995,4715,4715,4715,4715,0
20230626,132800,80461995,4715,4715,4715,4715,10
20230626,132700,80414845,4720,4720,4720,4720,0
20230626,132600,80414845,4720,4720,4720,4720,9
20230626,132500,80372365,4725,4725,4725,4725,0
20230626,132400,80372365,4725,4725,4725,4725,10
20230626,132300,80325115,4720,4720,4720,4720,1
20230626,132200,80320395,4715,4725,4725,4715,400
20230626,132100,78434245,4715,4725,4725,4715,400
20230626,132000,76548125,4715,4725,4725,4715,408
20230626,131900,74624255,4715,4725,4725,4715,495
20230626,131800,72290180,4715,4725,4725,4715,500
20230626,131700,69932565,4715,4715,4715,4715,1
20230626,131600,69927850,4715,4715,4715,4715,0
20230626,131500,69927850,4715,4715,4715,4715,0
20230626,131400,69927850,4715,4725,4725,4715,801
20230626,131300,66149570,4725,4715,4725,4715,1217
20230626,131200,60403795,4715,4710,4715,4710,145
20230626,131100,59720155,4710,4710,4710,4710,210
20230626,131000,58731055,4710,4710,4710,4710,0
20230626,130900,58731055,4710,4710,4710,4710,0
20230626,130800,58731055,4710,4710,4710,4710,0
20230626,130700,58731055,4710,4710,4710,4710,0
20230626,130600,58731055,4710,4710,4710,4710,0
20230626,130500,58731055,4710,4710,4710,4710,0
20230626,130400,58731055,4710,4710,4710,4710,0
20230626,130300,58731055,4710,4710,4710,4710,0
20230626,130200,58731055,4710,4710,4710,4710,0
20230626,130100,58731055,4710,4710,4710,4710,0
20230626,130000,58731055,4710,4710,4710,4710,0
20230626,125900,58731055,4710,4710,4710,4710,1
20230626,125800,58726345,4705,4705,4705,4705,0
20230626,125700,58726345,4705,4705,4705,4705,0
20230626,125600,58726345,4705,4705,4705,4705,0
20230626,125500,58726345,4705,4705,4705,4705,0
20230626,125400,58726345,4705,4705,4705,4705,0
20230626,125300,58726345,4705,4705,4705,4705,0
20230626,125200,58726345,4705,4705,4705,4705,0
20230626,125100,58726345,4705,4705,4705,4705,0
20230626,125000,58726345,4705,4705,4705,4705,0
20230626,124900,58726345,4705,4705,4705,4705,0
20230626,124800,58726345,4705,4705,4705,4705,0
20230626,124700,58726345,4705,4705,4705,4705,0
20230626,124600,58726345,4705,4705,4705,4705,0
20230626,124500,58726345,4705,4705,4705,4705,0
20230626,124400,58726345,4705,4705,4705,4705,25
20230626,124300,58608720,4700,4700,4700,4700,5
20230626,124200,58585220,4700,4700,4700,4700,7
20230626,124100,58552320,4700,4700,4700,4700,196
20230626,124000,57631120,4700,4705,4705,4700,55
20230626,123900,57372370,4700,4700,4700,4700,6
20230626,123800,57344170,4700,4695,4700,4695,6
20230626,123700,57315980,4695,4695,4695,4695,6
20230626,123600,57287810,4695,4695,4695,4695,6
20230626,123500,57259640,4695,4695,4695,4695,7
20230626,123400,57226775,4695,4695,4695,4695,6
20230626,123300,57198605,4695,4695,4695,4695,7
20230626,123200,57165740,4695,4695,4695,4695,6
20230626,123100,57137570,4695,4695,4705,4695,54
20230626,123000,56883540,4695,4695,4695,4695,7
20230626,122900,56850675,4695,4695,4700,4695,7
20230626,122800,56817805,4695,4695,4695,4695,7
20230626,122700,56784940,4695,4695,4695,4695,6
20230626,122600,56756770,4695,4695,4695,4695,5
20230626,122500,56733295,4695,4695,4695,4695,7
20230626,122400,56700430,4685,4695,4695,4685,7
20230626,122300,56667585,4695,4695,4695,4695,5
20230626,122200,56644110,4695,4695,4695,4695,2
20230626,122100,56634720,4695,4695,4695,4695,0
20230626,122000,56634720,4695,4695,4695,4695,0
20230626,121900,56634720,4695,4695,4695,4695,0
20230626,121800,56634720,4695,4695,4695,4695,0
20230626,121700,56634720,4695,4695,4695,4695,0
20230626,121600,56634720,4695,4695,4695,4695,0
20230626,121500,56634720,4695,4695,4695,4695,0
20230626,121400,56634720,4695,4695,4695,4695,1
20230626,121300,56630025,4695,4695,4695,4695,0
20230626,121200,56630025,4695,4695,4695,4695,0
20230626,121100,56630025,4695,4695,4695,4695,448
20230626,121000,54526665,4685,4685,4685,4685,20
20230626,120900,54432965,4705,4705,4705,4705,0
20230626,120800,54432965,4705,4705,4705,4705,0
20230626,120700,54432965,4705,4700,4705,4685,502
20230626,120600,52078350,4705,4705,4705,4705,0
20230626,120500,52078350,4705,4705,4705,4705,0
20230626,120400,52078350,4705,4705,4705,4705,0
20230626,120300,52078350,4705,4705,4705,4705,0
20230626,120200,52078350,4705,4705,4705,4705,0
20230626,120100,52078350,4705,4705,4705,4705,0
20230626,120000,52078350,4705,4705,4705,4705,50
20230626,115900,51843100,4710,4710,4710,4710,0
20230626,115800,51843100,4710,4710,4710,4710,0
20230626,115700,51843100,4710,4710,4710,4710,0
20230626,115600,51843100,4710,4710,4710,4710,0
20230626,115500,51843100,4710,4710,4710,4710,0
20230626,115400,51843100,4710,4710,4710,4710,0
20230626,115300,51843100,4710,4710,4710,4710,0
20230626,115200,51843100,4710,4710,4710,4710,0
20230626,115100,51843100,4710,4710,4710,4710,0
20230626,115000,51843100,4710,4705,4710,4705,7
20230626,114900,51810135,4700,4700,4700,4700,0
20230626,114800,51810135,4700,4700,4700,4700,1
20230626,114700,51805435,4700,4700,4700,4700,0
20230626,114600,51805435,4700,4700,4700,4700,0
20230626,114500,51805435,4700,4700,4700,4700,1
20230626,114400,51800735,4700,4700,4700,4700,2
20230626,114300,51791335,4700,4700,4700,4700,0
20230626,114200,51791335,4700,4700,4700,4700,0
20230626,114100,51791335,4700,4700,4700,4700,0
20230626,114000,51791335,4700,4700,4700,4700,0
20230626,113900,51791335,4700,4700,4700,4700,0
20230626,113800,51791335,4700,4700,4700,4700,0
20230626,113700,51791335,4700,4700,4700,4700,0
20230626,113600,51791335,4700,4700,4700,4700,0
20230626,113500,51791335,4700,4700,4700,4700,400
20230626,113400,49911335,4700,4700,4700,4700,0
20230626,113300,49911335,4700,4700,4700,4700,0
20230626,113200,49911335,4700,4700,4700,4700,0
20230626,113100,49911335,4700,4700,4700,4700,0
20230626,113000,49911335,4700,4700,4700,4700,0
20230626,112900,49911335,4700,4700,4700,4700,0
20230626,112800,49911335,4700,4695,4700,4695,300
20230626,112700,48501430,4695,4695,4695,4695,0
20230626,112600,48501430,4695,4695,4695,4695,0
20230626,112500,48501430,4695,4695,4695,4695,0
20230626,112400,48501430,4695,4695,4695,4695,0
20230626,112300,48501430,4695,4695,4695,4695,0
20230626,112200,48501430,4695,4695,4695,4695,190
20230626,112100,47609380,4695,4695,4695,4695,0
20230626,112000,47609380,4695,4695,4695,4695,0
20230626,111900,47609380,4695,4695,4695,4695,0
20230626,111800,47609380,4695,4695,4695,4695,0
20230626,111700,47609380,4695,4695,4695,4695,92
20230626,111600,47177440,4695,4695,4695,4695,0
20230626,111500,47177440,4695,4695,4695,4695,200
20230626,111400,46238440,4705,4705,4705,4705,0
20230626,111300,46238440,4705,4705,4705,4705,0
20230626,111200,46238440,4705,4705,4705,4705,0
20230626,111100,46238440,4705,4705,4705,4705,0
20230626,111000,46238440,4705,4705,4705,4705,0
20230626,110900,46238440,4705,4705,4705,4705,0
20230626,110800,46238440,4705,4705,4705,4705,0
20230626,110700,46238440,4705,4705,4705,4705,0
20230626,110600,46238440,4705,4705,4705,4705,0
20230626,110500,46238440,4705,4705,4705,4705,0
20230626,110400,46238440,4705,4705,4705,4705,0
20230626,110300,46238440,4705,4705,4705,4705,0
20230626,110200,46238440,4705,4705,4705,4705,0
20230626,110100,46238440,4705,4705,4705,4705,0
20230626,110000,46238440,4705,4705,4705,4705,0
20230626,105900,46238440,4705,4705,4705,4705,0
20230626,105800,46238440,4705,4705,4705,4705,0
20230626,105700,46238440,4705,4705,4705,4705,9
20230626,105600,46196095,4700,4700,4700,4700,11
20230626,105500,46144395,4700,4700,4700,4700,0
20230626,105400,46144395,4700,4700,4700,4700,0
20230626,105300,46144395,4700,4700,4700,4700,3
20230626,105200,46130295,4695,4695,4695,4695,0
20230626,105100,46130295,4695,4695,4695,4695,0
20230626,105000,46130295,4695,4695,4695,4695,0
20230626,104900,46130295,4695,4695,4695,4695,0
20230626,104800,46130295,4695,4695,4695,4695,0
20230626,104700,46130295,4695,4695,4695,4695,0
20230626,104600,46130295,4695,4695,4695,4695,500
20230626,104500,43782795,4700,4700,4700,4700,0
20230626,104400,43782795,4700,4700,4700,4700,0
20230626,104300,43782795,4700,4700,4700,4700,0
20230626,104200,43782795,4700,4700,4700,4700,0
20230626,104100,43782795,4700,4700,4700,4700,0
20230626,104000,43782795,4700,4700,4700,4700,0
20230626,103900,43782795,4700,4700,4700,4700,0
20230626,103800,43782795,4700,4700,4700,4700,0
20230626,103700,43782795,4700,4700,4700,4700,0
20230626,103600,43782795,4700,4700,4700,4700,0
20230626,103500,43782795,4700,4700,4700,4700,6
20230626,103400,43754595,4690,4690,4690,4690,0
20230626,103300,43754595,4690,4690,4690,4690,0
20230626,103200,43754595,4690,4690,4690,4690,0
20230626,103100,43754595,4690,4690,4690,4690,0
20230626,103000,43754595,4690,4690,4690,4690,0
20230626,102900,43754595,4690,4690,4690,4690,0
20230626,102800,43754595,4690,4690,4690,4690,0
20230626,102700,43754595,4690,4690,4690,4690,0
20230626,102600,43754595,4690,4690,4690,4690,0
20230626,102500,43754595,4690,4690,4690,4690,0
20230626,102400,43754595,4690,4690,4690,4690,0
20230626,102300,43754595,4690,4690,4690,4690,0
20230626,102200,43754595,4690,4690,4690,4690,0
20230626,102100,43754595,4690,4690,4690,4690,0
20230626,102000,43754595,4690,4690,4690,4690,0
20230626,101900,43754595,4690,4690,4690,4690,0
20230626,101800,43754595,4690,4690,4690,4690,0
20230626,101700,43754595,4690,4690,4690,4690,0
20230626,101600,43754595,4690,4690,4690,4690,0
20230626,101500,43754595,4690,4690,4690,4690,0
20230626,101400,43754595,4690,4690,4690,4690,0
20230626,101300,43754595,4690,4690,4690,4690,5
20230626,101200,43731145,4690,4690,4690,4690,0
20230626,101100,43731145,4690,4690,4690,4690,93
20230626,101000,43294975,4700,4700,4700,4700,0
20230626,100900,43294975,4700,4710,4710,4700,1500
20230626,100800,36236785,4710,4710,4710,4710,322
20230626,100700,34720165,4710,4710,4710,4710,1
20230626,100600,34715455,4720,4720,4720,4720,0
20230626,100500,34715455,4720,4720,4720,4720,0
20230626,100400,34715455,4720,4720,4720,4720,0
20230626,100300,34715455,4720,4720,4720,4720,0
20230626,100200,34715455,4720,4695,4720,4695,1000
20230626,100100,29996660,4720,4720,4720,4720,0
20230626,100000,29996660,4720,4720,4720,4720,0
20230626,095900,29996660,4720,4700,4720,4700,60
20230626,095800,29713480,4725,4680,4725,4680,1800
20230626,095700,21252980,4675,4675,4675,4675,0
20230626,095600,21252980,4675,4675,4675,4675,0
20230626,095500,21252980,4675,4675,4675,4675,0
20230626,095400,21252980,4675,4675,4675,4675,0
20230626,095300,21252980,4675,4675,4675,4675,20
20230626,095200,21159480,4680,4680,4680,4680,0
20230626,095100,21159480,4680,4680,4680,4680,0
20230626,095000,21159480,4680,4680,4680,4680,0
20230626,094900,21159480,4680,4680,4680,4680,0
20230626,094800,21159480,4680,4680,4680,4680,0
20230626,094700,21159480,4680,4680,4680,4680,0
20230626,094600,21159480,4680,4680,4680,4680,1
20230626,094500,21154800,4680,4680,4680,4680,0
20230626,094400,21154800,4680,4680,4680,4680,0
20230626,094300,21154800,4680,4680,4680,4680,50
20230626,094200,20920800,4680,4680,4680,4680,0
20230626,094100,20920800,4680,4680,4680,4680,0
20230626,094000,20920800,4680,4680,4680,4680,6
20230626,093900,20892720,4680,4680,4680,4680,9
20230626,093800,20850600,4680,4680,4680,4680,0
20230626,093700,20850600,4680,4680,4680,4680,1
20230626,093600,20845920,4670,4670,4670,4670,50
20230626,093500,20612420,4670,4675,4675,4670,104
20230626,093400,20126380,4675,4675,4675,4675,28
20230626,093300,19995480,4670,4670,4670,4670,1
20230626,093200,19990810,4670,4670,4670,4670,0
20230626,093100,19990810,4670,4670,4675,4670,9
20230626,093000,19948750,4660,4660,4660,4660,0
20230626,092900,19948750,4660,4660,4660,4660,0
20230626,092800,19948750,4660,4660,4660,4660,0
20230626,092700,19948750,4660,4660,4660,4660,0
20230626,092600,19948750,4660,4660,4660,4660,11
20230626,092500,19897490,4655,4645,4655,4645,1395
20230626,092400,13405785,4640,4640,4640,4640,0
20230626,092300,13405785,4640,4640,4640,4640,58
20230626,092200,13136665,4645,4645,4645,4645,0
20230626,092100,13136665,4645,4650,4650,4645,172
20230626,092000,12337615,4650,4650,4650,4650,0
20230626,091900,12337615,4650,4650,4650,4650,100
20230626,091800,11872615,4655,4655,4655,4655,140
20230626,091700,11220915,4655,4655,4655,4655,0
20230626,091600,11220915,4655,4655,4655,4655,1
20230626,091500,11216260,4655,4655,4655,4655,50
20230626,091400,10983510,4640,4640,4640,4640,0
20230626,091300,10983510,4640,4640,4640,4640,1
20230626,091200,10978870,4645,4645,4645,4645,0
20230626,091100,10978870,4645,4645,4645,4645,120
20230626,091000,10421470,4650,4650,4650,4650,11
20230626,090900,10370320,4650,4650,4650,4650,0
20230626,090800,10370320,4650,4650,4650,4650,1530
20230626,090700,3255820,4650,4650,4650,4650,0
20230626,090600,3255820,4650,4650,4650,4650,0
20230626,090500,3255820,4650,4650,4650,4650,0
20230626,090400,3255820,4650,4650,4650,4650,42
20230626,090300,3060520,4650,4650,4650,4650,0
20230626,090200,3060520,4650,4650,4650,4650,0
20230626,090100,3060520,4650,4675,4675,4650,639
20230626,090000,88920,4680,4680,4680,4680,19