KissMeData/134580/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200200,243866645,4995,4995,4995,4995,1005
20230717,200100,243866645,4995,4995,4995,4995,0
20230717,200000,243866645,4995,4995,4995,4995,0
20230717,195900,243866645,4995,4995,4995,4995,0
20230717,195800,243866645,4995,4995,4995,4995,0
20230717,195700,243866645,4995,4995,4995,4995,0
20230717,195600,243866645,4995,4995,4995,4995,0
20230717,195500,243866645,4995,4995,4995,4995,0
20230717,195400,243866645,4995,4995,4995,4995,0
20230717,195300,243866645,4995,4995,4995,4995,0
20230717,195200,243866645,4995,4995,4995,4995,0
20230717,195100,243866645,4995,4995,4995,4995,0
20230717,195000,243866645,4995,4995,4995,4995,0
20230717,194900,243866645,4995,4995,4995,4995,0
20230717,194800,243866645,4995,4995,4995,4995,0
20230717,194700,243866645,4995,4995,4995,4995,0
20230717,194600,243866645,4995,4995,4995,4995,0
20230717,194500,243866645,4995,4995,4995,4995,0
20230717,194400,243866645,4995,4995,4995,4995,0
20230717,194300,243866645,4995,4995,4995,4995,0
20230717,194200,243866645,4995,4995,4995,4995,0
20230717,194100,243866645,4995,4995,4995,4995,0
20230717,194000,243866645,4995,4995,4995,4995,0
20230717,193900,243866645,4995,4995,4995,4995,0
20230717,193800,243866645,4995,4995,4995,4995,0
20230717,193700,243866645,4995,4995,4995,4995,0
20230717,193600,243866645,4995,4995,4995,4995,0
20230717,193500,243866645,4995,4995,4995,4995,0
20230717,193400,243866645,4995,4995,4995,4995,0
20230717,193300,243866645,4995,4995,4995,4995,0
20230717,193200,243866645,4995,4995,4995,4995,1005
20230717,193100,243866645,4995,4995,4995,4995,0
20230717,193000,243866645,4995,4995,4995,4995,0
20230717,192900,243866645,4995,4995,4995,4995,0
20230717,192800,243866645,4995,4995,4995,4995,0
20230717,192700,243866645,4995,4995,4995,4995,0
20230717,192600,243866645,4995,4995,4995,4995,0
20230717,192500,243866645,4995,4995,4995,4995,0
20230717,192400,243866645,4995,4995,4995,4995,0
20230717,192300,243866645,4995,4995,4995,4995,0
20230717,192200,243866645,4995,4995,4995,4995,0
20230717,192100,243866645,4995,4995,4995,4995,0
20230717,192000,243866645,4995,4995,4995,4995,0
20230717,191900,243866645,4995,4995,4995,4995,0
20230717,191800,243866645,4995,4995,4995,4995,0
20230717,191700,243866645,4995,4995,4995,4995,0
20230717,191600,243866645,4995,4995,4995,4995,0
20230717,191500,243866645,4995,4995,4995,4995,0
20230717,191400,243866645,4995,4995,4995,4995,0
20230717,191300,243866645,4995,4995,4995,4995,0
20230717,191200,243866645,4995,4995,4995,4995,0
20230717,191100,243866645,4995,4995,4995,4995,0
20230717,191000,243866645,4995,4995,4995,4995,0
20230717,190900,243866645,4995,4995,4995,4995,0
20230717,190800,243866645,4995,4995,4995,4995,0
20230717,190700,243866645,4995,4995,4995,4995,0
20230717,190600,243866645,4995,4995,4995,4995,0
20230717,190500,243866645,4995,4995,4995,4995,0
20230717,190400,243866645,4995,4995,4995,4995,0
20230717,190300,243866645,4995,4995,4995,4995,0
20230717,190200,243866645,4995,4995,4995,4995,1005
20230717,190100,243866645,4995,4995,4995,4995,0
20230717,190000,243866645,4995,4995,4995,4995,0
20230717,185900,243866645,4995,4995,4995,4995,0
20230717,185800,243866645,4995,4995,4995,4995,0
20230717,185700,243866645,4995,4995,4995,4995,0
20230717,185600,243866645,4995,4995,4995,4995,0
20230717,185500,243866645,4995,4995,4995,4995,0
20230717,185400,243866645,4995,4995,4995,4995,0
20230717,185300,243866645,4995,4995,4995,4995,0
20230717,185200,243866645,4995,4995,4995,4995,0
20230717,185100,243866645,4995,4995,4995,4995,0
20230717,185000,243866645,4995,4995,4995,4995,0
20230717,184900,243866645,4995,4995,4995,4995,0
20230717,184800,243866645,4995,4995,4995,4995,0
20230717,184700,243866645,4995,4995,4995,4995,0
20230717,184600,243866645,4995,4995,4995,4995,0
20230717,184500,243866645,4995,4995,4995,4995,0
20230717,184400,243866645,4995,4995,4995,4995,0
20230717,184300,243866645,4995,4995,4995,4995,0
20230717,184200,243866645,4995,4995,4995,4995,0
20230717,184100,243866645,4995,4995,4995,4995,0
20230717,184000,243866645,4995,4995,4995,4995,0
20230717,183900,243866645,4995,4995,4995,4995,0
20230717,183800,243866645,4995,4995,4995,4995,0
20230717,183700,243866645,4995,4995,4995,4995,0
20230717,183600,243866645,4995,4995,4995,4995,0
20230717,183500,243866645,4995,4995,4995,4995,0
20230717,183400,243866645,4995,4995,4995,4995,0
20230717,183300,243866645,4995,4995,4995,4995,0
20230717,183200,243866645,4995,4995,4995,4995,1005
20230717,183100,243866645,4995,4995,4995,4995,0
20230717,183000,243866645,4995,4995,4995,4995,0
20230717,182900,243866645,4995,4995,4995,4995,0
20230717,182800,243866645,4995,4995,4995,4995,0
20230717,182700,243866645,4995,4995,4995,4995,0
20230717,182600,243866645,4995,4995,4995,4995,0
20230717,182500,243866645,4995,4995,4995,4995,0
20230717,182400,243866645,4995,4995,4995,4995,0
20230717,182300,243866645,4995,4995,4995,4995,0
20230717,182200,243866645,4995,4995,4995,4995,0
20230717,182100,243866645,4995,4995,4995,4995,0
20230717,182000,243866645,4995,4995,4995,4995,0
20230717,181900,243866645,4995,4995,4995,4995,0
20230717,181800,243866645,4995,4995,4995,4995,0
20230717,181700,243866645,4995,4995,4995,4995,0
20230717,181600,243866645,4995,4995,4995,4995,0
20230717,181500,243866645,4995,4995,4995,4995,0
20230717,181400,243866645,4995,4995,4995,4995,0
20230717,181300,243866645,4995,4995,4995,4995,0
20230717,181200,243866645,4995,4995,4995,4995,0
20230717,181100,243866645,4995,4995,4995,4995,0
20230717,181000,243866645,4995,4995,4995,4995,0
20230717,180900,243866645,4995,4995,4995,4995,0
20230717,180800,243866645,4995,4995,4995,4995,0
20230717,180700,243866645,4995,4995,4995,4995,0
20230717,180600,243866645,4995,4995,4995,4995,0
20230717,180500,243866645,4995,4995,4995,4995,0
20230717,180400,243866645,4995,4995,4995,4995,0
20230717,180300,243866645,4995,4995,4995,4995,0
20230717,180200,243866645,4995,4995,4995,4995,1005
20230717,180100,243866645,4995,4995,4995,4995,0
20230717,180000,243866645,4995,4995,4995,4995,0
20230717,175900,243866645,4995,4995,4995,4995,0
20230717,175800,243866645,4995,4995,4995,4995,0
20230717,175700,243866645,4995,4995,4995,4995,0
20230717,175600,243866645,4995,4995,4995,4995,0
20230717,175500,243866645,4995,4995,4995,4995,0
20230717,175400,243866645,4995,4995,4995,4995,0
20230717,175300,243866645,4995,4995,4995,4995,0
20230717,175200,243866645,4995,4995,4995,4995,0
20230717,175100,243866645,4995,4995,4995,4995,0
20230717,175000,243866645,4995,4995,4995,4995,0
20230717,174900,243866645,4995,4995,4995,4995,0
20230717,174800,243866645,4995,4995,4995,4995,0
20230717,174700,243866645,4995,4995,4995,4995,0
20230717,174600,243866645,4995,4995,4995,4995,0
20230717,174500,243866645,4995,4995,4995,4995,0
20230717,174400,243866645,4995,4995,4995,4995,0
20230717,174300,243866645,4995,4995,4995,4995,0
20230717,174200,243866645,4995,4995,4995,4995,0
20230717,174100,243866645,4995,4995,4995,4995,0
20230717,174000,243866645,4995,4995,4995,4995,0
20230717,173900,243866645,4995,4995,4995,4995,0
20230717,173800,243866645,4995,4995,4995,4995,0
20230717,173700,243866645,4995,4995,4995,4995,0
20230717,173600,243866645,4995,4995,4995,4995,0
20230717,173500,243866645,4995,4995,4995,4995,0
20230717,173400,243866645,4995,4995,4995,4995,0
20230717,173300,243866645,4995,4995,4995,4995,0
20230717,173200,243866645,4995,4995,4995,4995,1005
20230717,173100,243866645,4995,4995,4995,4995,0
20230717,173000,243866645,4995,4995,4995,4995,0
20230717,172900,243866645,4995,4995,4995,4995,0
20230717,172800,243866645,4995,4995,4995,4995,0
20230717,172700,243866645,4995,4995,4995,4995,0
20230717,172600,243866645,4995,4995,4995,4995,0
20230717,172500,243866645,4995,4995,4995,4995,0
20230717,172400,243866645,4995,4995,4995,4995,0
20230717,172300,243866645,4995,4995,4995,4995,0
20230717,172200,243866645,4995,4995,4995,4995,0
20230717,172100,243866645,4995,4995,4995,4995,0
20230717,172000,243866645,4995,4995,4995,4995,0
20230717,171900,243866645,4995,4995,4995,4995,0
20230717,171800,243866645,4995,4995,4995,4995,0
20230717,171700,243866645,4995,4995,4995,4995,0
20230717,171600,243866645,4995,4995,4995,4995,0
20230717,171500,243866645,4995,4995,4995,4995,0
20230717,171400,243866645,4995,4995,4995,4995,0
20230717,171300,243866645,4995,4995,4995,4995,0
20230717,171200,243866645,4995,4995,4995,4995,0
20230717,171100,243866645,4995,4995,4995,4995,0
20230717,171000,243866645,4995,4995,4995,4995,0
20230717,170900,243866645,4995,4995,4995,4995,0
20230717,170800,243866645,4995,4995,4995,4995,0
20230717,170700,243866645,4995,4995,4995,4995,0
20230717,170600,243866645,4995,4995,4995,4995,0
20230717,170500,243866645,4995,4995,4995,4995,0
20230717,170400,243866645,4995,4995,4995,4995,0
20230717,170300,243866645,4995,4995,4995,4995,0
20230717,170200,243866645,4995,4995,4995,4995,1005
20230717,170100,243866645,4995,4995,4995,4995,0
20230717,170000,243866645,4995,4995,4995,4995,0
20230717,165900,243866645,4995,4995,4995,4995,0
20230717,165800,243866645,4995,4995,4995,4995,0
20230717,165700,243866645,4995,4995,4995,4995,0
20230717,165600,243866645,4995,4995,4995,4995,0
20230717,165500,243866645,4995,4995,4995,4995,0
20230717,165400,243866645,4995,4995,4995,4995,0
20230717,165300,243866645,4995,4995,4995,4995,0
20230717,165200,243866645,4995,4995,4995,4995,0
20230717,165100,243866645,4995,4995,4995,4995,0
20230717,165000,243866645,4995,4995,4995,4995,0
20230717,164900,243866645,4995,4995,4995,4995,0
20230717,164800,243866645,4995,4995,4995,4995,0
20230717,164700,243866645,4995,4995,4995,4995,0
20230717,164600,243866645,4995,4995,4995,4995,0
20230717,164500,243866645,4995,4995,4995,4995,0
20230717,164400,243866645,4995,4995,4995,4995,0
20230717,164300,243866645,4995,4995,4995,4995,0
20230717,164200,243866645,4995,4995,4995,4995,0
20230717,164100,243866645,4995,4995,4995,4995,0
20230717,164000,243866645,4995,4995,4995,4995,0
20230717,163900,243866645,4995,4995,4995,4995,0
20230717,163800,243866645,4995,4995,4995,4995,0
20230717,163700,243866645,4995,4995,4995,4995,0
20230717,163600,243866645,4995,4995,4995,4995,0
20230717,163500,243866645,4995,4995,4995,4995,0
20230717,163400,243866645,4995,4995,4995,4995,0
20230717,163300,243866645,4995,4995,4995,4995,0
20230717,163200,243866645,4995,4995,4995,4995,1005
20230717,163100,243866645,4995,4995,4995,4995,0
20230717,163000,243866645,4995,4995,4995,4995,0
20230717,162900,243866645,4995,4995,4995,4995,0
20230717,162800,243866645,4995,4995,4995,4995,0
20230717,162700,243866645,4995,4995,4995,4995,0
20230717,162600,243866645,4995,4995,4995,4995,0
20230717,162500,243866645,4995,4995,4995,4995,0
20230717,162400,243866645,4995,4995,4995,4995,0
20230717,162300,243866645,4995,4995,4995,4995,0
20230717,162200,243866645,4995,4995,4995,4995,0
20230717,162100,243866645,4995,4995,4995,4995,0
20230717,162000,243866645,4995,4995,4995,4995,0
20230717,161900,243866645,4995,4995,4995,4995,0
20230717,161800,243866645,4995,4995,4995,4995,0
20230717,161700,243866645,4995,4995,4995,4995,0
20230717,161600,243866645,4995,4995,4995,4995,0
20230717,161500,243866645,4995,4995,4995,4995,0
20230717,161400,243866645,4995,4995,4995,4995,0
20230717,161300,243866645,4995,4995,4995,4995,0
20230717,161200,243866645,4995,4995,4995,4995,0
20230717,161100,243866645,4995,4995,4995,4995,0
20230717,161000,243866645,4995,4995,4995,4995,0
20230717,160900,243866645,4995,4995,4995,4995,0
20230717,160800,243866645,4995,4995,4995,4995,0
20230717,160700,243866645,4995,4995,4995,4995,0
20230717,160600,243866645,4995,4995,4995,4995,0
20230717,160500,243866645,4995,4995,4995,4995,0
20230717,160400,243866645,4995,4995,4995,4995,0
20230717,160300,243866645,4995,4995,4995,4995,0
20230717,160200,243866645,4995,4995,4995,4995,1005
20230717,160100,243866645,4995,4995,4995,4995,0
20230717,160000,243866645,4995,4995,4995,4995,0
20230717,155900,243866645,4995,4995,4995,4995,0
20230717,155800,243866645,4995,4995,4995,4995,0
20230717,155700,243866645,4995,4995,4995,4995,0
20230717,155600,243866645,4995,4995,4995,4995,0
20230717,155500,243866645,4995,4995,4995,4995,0
20230717,155400,243866645,4995,4995,4995,4995,0
20230717,155300,243866645,4995,4995,4995,4995,0
20230717,155200,243866645,4995,4995,4995,4995,0
20230717,155100,243866645,4995,4995,4995,4995,0
20230717,155000,243866645,4995,4995,4995,4995,0
20230717,154900,243866645,4995,4995,4995,4995,0
20230717,154800,243866645,4995,4995,4995,4995,0
20230717,154700,243866645,4995,4995,4995,4995,0
20230717,154600,243866645,4995,4995,4995,4995,0
20230717,154500,243866645,4995,4995,4995,4995,0
20230717,154400,243866645,4995,4995,4995,4995,0
20230717,154300,243866645,4995,4995,4995,4995,0
20230717,154200,243866645,4995,4995,4995,4995,0
20230717,154100,243866645,4995,4995,4995,4995,0
20230717,154000,243866645,4995,4995,4995,4995,0
20230717,153900,243866645,4995,4995,4995,4995,0
20230717,153800,243866645,4995,4995,4995,4995,0
20230717,153700,243866645,4995,4995,4995,4995,0
20230717,153600,243866645,4995,4995,4995,4995,0
20230717,153500,243866645,4995,4995,4995,4995,0
20230717,153400,243866645,4995,4995,4995,4995,0
20230717,153300,243866645,4995,4995,4995,4995,0
20230717,153200,243866645,4995,4995,4995,4995,1005
20230717,153100,243866645,4995,4995,4995,4995,0
20230717,153000,243866645,4995,4995,4995,4995,1005
20230717,152900,238846670,4960,4960,4960,4960,0
20230717,152800,238846670,4960,4960,4960,4960,0
20230717,152700,238846670,4960,4960,4960,4960,0
20230717,152600,238846670,4960,4960,4960,4960,0
20230717,152500,238846670,4960,4960,4960,4960,0
20230717,152400,238846670,4960,4960,4960,4960,0
20230717,152300,238846670,4960,4960,4960,4960,0
20230717,152200,238846670,4960,4960,4960,4960,0
20230717,152100,238846670,4960,4960,4960,4960,0
20230717,152000,238846670,4960,4960,4960,4960,0
20230717,151900,238846670,4960,4960,4960,4960,0
20230717,151800,238846670,4960,4960,4960,4960,0
20230717,151700,238846670,4960,4960,4960,4960,0
20230717,151600,238846670,4960,4960,4960,4960,165
20230717,151500,238028270,4960,4940,4960,4940,27
20230717,151400,237894870,4940,4940,4940,4940,719
20230717,151300,234343010,4940,4940,4940,4940,0
20230717,151200,234343010,4940,4935,4940,4935,104
20230717,151100,233829270,4930,4910,4930,4905,135
20230717,151000,233166715,4905,4905,4905,4905,0
20230717,150900,233166715,4905,4920,4920,4905,14
20230717,150800,233097850,4920,4920,4920,4920,587
20230717,150700,230209810,4935,4935,4935,4935,0
20230717,150600,230209810,4935,4935,4935,4935,0
20230717,150500,230209810,4935,4905,4935,4895,101
20230717,150400,229714860,4940,4940,4940,4940,0
20230717,150300,229714860,4940,4940,4940,4940,0
20230717,150200,229714860,4940,4940,4940,4940,0
20230717,150100,229714860,4940,4940,4940,4940,0
20230717,150000,229714860,4940,4940,4940,4940,0
20230717,145900,229714860,4940,4940,4940,4940,0
20230717,145800,229714860,4940,4940,4940,4940,0
20230717,145700,229714860,4940,4940,4940,4940,0
20230717,145600,229714860,4940,4940,4940,4940,0
20230717,145500,229714860,4940,4940,4940,4940,0
20230717,145400,229714860,4940,4940,4940,4940,0
20230717,145300,229714860,4940,4940,4940,4940,0
20230717,145200,229714860,4940,4940,4940,4940,0
20230717,145100,229714860,4940,4940,4940,4940,0
20230717,145000,229714860,4940,4940,4940,4940,1000
20230717,144900,224774860,4955,4955,4955,4955,1
20230717,144800,224769905,4935,4930,4955,4930,22
20230717,144700,224661310,4925,4925,4925,4925,56
20230717,144600,224385510,4925,4920,4925,4920,277
20230717,144500,223021305,4920,4920,4920,4920,0
20230717,144400,223021305,4920,4920,4920,4920,0
20230717,144300,223021305,4920,4920,4920,4920,0
20230717,144200,223021305,4920,4920,4920,4920,0
20230717,144100,223021305,4920,4920,4920,4920,0
20230717,144000,223021305,4920,4920,4920,4920,0
20230717,143900,223021305,4920,4920,4920,4920,0
20230717,143800,223021305,4920,4920,4920,4920,1
20230717,143700,223016385,4915,4915,4915,4915,0
20230717,143600,223016385,4915,4915,4915,4915,0
20230717,143500,223016385,4915,4915,4915,4915,0
20230717,143400,223016385,4915,4915,4915,4915,35
20230717,143300,222844360,4915,4915,4915,4915,1
20230717,143200,222839445,4895,4895,4895,4895,0
20230717,143100,222839445,4895,4895,4895,4895,0
20230717,143000,222839445,4895,4895,4895,4895,10
20230717,142900,222790495,4900,4900,4900,4900,0
20230717,142800,222790495,4900,4900,4900,4900,32
20230717,142700,222633695,4895,4895,4895,4895,103
20230717,142600,222129510,4895,4910,4910,4895,1502
20230717,142500,214769200,4910,4910,4910,4910,1
20230717,142400,214764290,4910,4925,4925,4910,1462
20230717,142300,207580860,4925,4925,4925,4925,365
20230717,142200,205783235,4925,4935,4935,4925,1000
20230717,142100,200855250,4940,4940,4940,4940,0
20230717,142000,200855250,4940,4955,4955,4940,4
20230717,141900,200835460,4960,4960,4960,4960,0
20230717,141800,200835460,4960,4935,4960,4935,34
20230717,141700,200667645,4960,4960,4960,4960,0
20230717,141600,200667645,4960,4960,4960,4960,0
20230717,141500,200667645,4960,4960,4960,4960,0
20230717,141400,200667645,4960,4960,4960,4960,0
20230717,141300,200667645,4960,4960,4960,4960,0
20230717,141200,200667645,4960,4960,4960,4960,0
20230717,141100,200667645,4960,4960,4960,4960,0
20230717,141000,200667645,4960,4960,4960,4960,0
20230717,140900,200667645,4960,4960,4960,4960,0
20230717,140800,200667645,4960,4960,4960,4960,0
20230717,140700,200667645,4960,4960,4960,4960,0
20230717,140600,200667645,4960,4960,4960,4960,0
20230717,140500,200667645,4960,4960,4960,4960,0
20230717,140400,200667645,4960,4960,4960,4960,0
20230717,140300,200667645,4960,4960,4960,4960,0
20230717,140200,200667645,4960,4960,4960,4960,0
20230717,140100,200667645,4960,4960,4960,4960,0
20230717,140000,200667645,4960,4960,4960,4960,0
20230717,135900,200667645,4960,4960,4960,4960,0
20230717,135800,200667645,4960,4960,4960,4960,0
20230717,135700,200667645,4960,4960,4960,4960,0
20230717,135600,200667645,4960,4960,4960,4960,0
20230717,135500,200667645,4960,4960,4960,4960,0
20230717,135400,200667645,4960,4960,4960,4960,0
20230717,135300,200667645,4960,4960,4960,4960,1
20230717,135200,200662685,4960,4960,4960,4960,2
20230717,135100,200652765,4925,4945,4945,4925,1210
20230717,135000,194689035,4945,4950,4950,4945,300
20230717,134900,193205355,4960,4955,4960,4955,242
20230717,134800,192006225,4990,4960,4990,4960,101
20230717,134700,191505235,4965,4965,4965,4965,597
20230717,134600,188541130,4975,4975,4975,4975,0
20230717,134500,188541130,4975,4975,4975,4975,0
20230717,134400,188541130,4975,4975,4975,4975,0
20230717,134300,188541130,4975,4975,4975,4975,0
20230717,134200,188541130,4975,4975,4975,4975,0
20230717,134100,188541130,4975,4975,4975,4975,0
20230717,134000,188541130,4975,4975,4975,4975,0
20230717,133900,188541130,4975,4975,4975,4975,111
20230717,133800,187988905,4980,4980,4980,4980,0
20230717,133700,187988905,4980,4980,4980,4980,0
20230717,133600,187988905,4980,4980,4980,4980,0
20230717,133500,187988905,4980,4985,4985,4980,916
20230717,133400,183424990,4995,4995,4995,4995,0
20230717,133300,183424990,4995,4995,4995,4995,0
20230717,133200,183424990,4995,4995,4995,4995,0
20230717,133100,183424990,4995,4995,4995,4995,0
20230717,133000,183424990,4995,4995,4995,4995,0
20230717,132900,183424990,4995,4995,4995,4995,8
20230717,132800,183385030,4995,4995,4995,4995,0
20230717,132700,183385030,4995,4995,4995,4995,7
20230717,132600,183350065,4990,4990,4990,4990,0
20230717,132500,183350065,4990,4990,4990,4990,0
20230717,132400,183350065,4990,4990,4990,4990,0
20230717,132300,183350065,4990,4990,4990,4990,0
20230717,132200,183350065,4990,4990,4990,4990,0
20230717,132100,183350065,4990,4990,4990,4990,0
20230717,132000,183350065,4990,4990,4990,4990,0
20230717,131900,183350065,4990,4990,4990,4990,0
20230717,131800,183350065,4990,4990,4990,4990,0
20230717,131700,183350065,4990,4990,4990,4990,0
20230717,131600,183350065,4990,4990,4990,4990,0
20230717,131500,183350065,4990,4990,4990,4990,0
20230717,131400,183350065,4990,4990,4990,4990,0
20230717,131300,183350065,4990,4990,4990,4990,0
20230717,131200,183350065,4990,4990,4990,4990,0
20230717,131100,183350065,4990,4990,4990,4990,0
20230717,131000,183350065,4990,4990,4990,4990,0
20230717,130900,183350065,4990,4990,4990,4990,300
20230717,130800,181853065,4990,4990,4990,4990,0
20230717,130700,181853065,4990,4990,4990,4990,1
20230717,130600,181848075,4960,4960,4960,4960,0
20230717,130500,181848075,4960,4960,4960,4960,0
20230717,130400,181848075,4960,4960,4960,4960,0
20230717,130300,181848075,4960,4960,4960,4960,0
20230717,130200,181848075,4960,4960,4960,4960,0
20230717,130100,181848075,4960,4960,4960,4960,0
20230717,130000,181848075,4960,4960,4960,4960,0
20230717,125900,181848075,4960,4960,4960,4960,0
20230717,125800,181848075,4960,4960,4960,4960,0
20230717,125700,181848075,4960,4980,4980,4960,152
20230717,125600,181092155,4990,4990,4990,4990,0
20230717,125500,181092155,4990,4990,4990,4990,0
20230717,125400,181092155,4990,4990,4990,4990,60
20230717,125300,180792755,4990,4990,4990,4990,0
20230717,125200,180792755,4990,4990,4990,4990,0
20230717,125100,180792755,4990,4990,4990,4990,10
20230717,125000,180742855,4995,4995,4995,4995,15
20230717,124900,180667930,4990,4990,4990,4990,0
20230717,124800,180667930,4990,4990,4990,4990,0
20230717,124700,180667930,4990,4990,4990,4990,1
20230717,124600,180662940,4990,4990,4990,4990,1
20230717,124500,180657950,4990,4990,4990,4990,10
20230717,124400,180608050,4990,4990,4990,4990,20
20230717,124300,180508250,4990,4990,4990,4990,30
20230717,124200,180358550,4995,4995,4995,4995,0
20230717,124100,180358550,4995,4995,4995,4995,0
20230717,124000,180358550,4995,4995,4995,4995,0
20230717,123900,180358550,4995,4995,4995,4995,0
20230717,123800,180358550,4995,4995,4995,4995,0
20230717,123700,180358550,4995,4995,4995,4995,0
20230717,123600,180358550,4995,4995,4995,4995,0
20230717,123500,180358550,4995,4995,4995,4995,80
20230717,123400,179958950,4995,4995,4995,4995,10
20230717,123300,179909000,4995,4995,4995,4995,10
20230717,123200,179859050,4985,4985,4985,4985,0
20230717,123100,179859050,4985,4985,4985,4985,0
20230717,123000,179859050,4985,4985,4985,4985,0
20230717,122900,179859050,4985,4985,4985,4985,0
20230717,122800,179859050,4985,4985,4985,4985,0
20230717,122700,179859050,4985,4985,4985,4985,0
20230717,122600,179859050,4985,4985,4985,4985,0
20230717,122500,179859050,4985,4985,4985,4985,0
20230717,122400,179859050,4985,4985,4985,4985,0
20230717,122300,179859050,4985,4985,4985,4985,0
20230717,122200,179859050,4985,4985,4985,4985,0
20230717,122100,179859050,4985,4985,4985,4985,0
20230717,122000,179859050,4985,4985,4985,4985,0
20230717,121900,179859050,4985,4985,4985,4985,0
20230717,121800,179859050,4985,4985,4985,4985,0
20230717,121700,179859050,4985,4985,4985,4985,0
20230717,121600,179859050,4985,4985,4985,4985,40
20230717,121500,179659650,4995,4995,4995,4995,0
20230717,121400,179659650,4995,4995,4995,4995,0
20230717,121300,179659650,4995,4995,4995,4995,0
20230717,121200,179659650,4995,4995,4995,4995,0
20230717,121100,179659650,4995,4995,4995,4995,0
20230717,121000,179659650,4995,4995,4995,4995,0
20230717,120900,179659650,4995,4995,4995,4995,21
20230717,120800,179554755,4990,4990,4990,4990,0
20230717,120700,179554755,4990,4990,4990,4990,0
20230717,120600,179554755,4990,4990,4990,4990,0
20230717,120500,179554755,4990,4990,4990,4990,0
20230717,120400,179554755,4990,4990,4990,4990,60
20230717,120300,179255355,4980,4980,4980,4980,0
20230717,120200,179255355,4980,4980,4980,4980,1
20230717,120100,179250375,4980,4980,4980,4980,0
20230717,120000,179250375,4980,4980,4980,4980,0
20230717,115900,179250375,4980,4980,4980,4980,0
20230717,115800,179250375,4980,4980,4980,4980,0
20230717,115700,179250375,4980,4980,4980,4980,0
20230717,115600,179250375,4980,4980,4980,4980,0
20230717,115500,179250375,4980,4980,4980,4980,0
20230717,115400,179250375,4980,4985,4985,4980,59
20230717,115300,178956360,4995,4995,4995,4995,0
20230717,115200,178956360,4995,4995,4995,4995,0
20230717,115100,178956360,4995,4995,4995,4995,0
20230717,115000,178956360,4995,4995,4995,4995,0
20230717,114900,178956360,4995,4995,4995,4995,0
20230717,114800,178956360,4995,4995,4995,4995,0
20230717,114700,178956360,4995,4995,4995,4995,0
20230717,114600,178956360,4995,4995,4995,4995,0
20230717,114500,178956360,4995,4995,4995,4995,0
20230717,114400,178956360,4995,4995,4995,4995,0
20230717,114300,178956360,4995,4995,4995,4995,0
20230717,114200,178956360,4995,4995,4995,4995,0
20230717,114100,178956360,4995,4995,4995,4995,0
20230717,114000,178956360,4995,4995,4995,4995,0
20230717,113900,178956360,4995,4995,4995,4995,1
20230717,113800,178951365,4975,4975,4975,4975,0
20230717,113700,178951365,4975,4975,4975,4975,0
20230717,113600,178951365,4975,4975,4975,4975,0
20230717,113500,178951365,4975,4975,4975,4975,0
20230717,113400,178951365,4975,4975,4975,4975,0
20230717,113300,178951365,4975,4975,4975,4975,0
20230717,113200,178951365,4975,4975,4975,4975,0
20230717,113100,178951365,4975,4975,4975,4975,0
20230717,113000,178951365,4975,4975,4975,4975,0
20230717,112900,178951365,4975,4975,4975,4975,0
20230717,112800,178951365,4975,4975,4975,4975,0
20230717,112700,178951365,4975,4975,4975,4975,0
20230717,112600,178951365,4975,4975,4975,4975,2
20230717,112500,178941415,4980,4980,4980,4980,0
20230717,112400,178941415,4980,4980,4980,4980,0
20230717,112300,178941415,4980,4980,4980,4980,0
20230717,112200,178941415,4980,4980,4980,4980,0
20230717,112100,178941415,4980,4980,4980,4980,0
20230717,112000,178941415,4980,4980,4980,4980,0
20230717,111900,178941415,4980,4980,4980,4980,0
20230717,111800,178941415,4980,4980,4980,4980,0
20230717,111700,178941415,4980,4980,4980,4980,0
20230717,111600,178941415,4980,4980,4980,4980,0
20230717,111500,178941415,4980,4980,4980,4980,0
20230717,111400,178941415,4980,4980,4980,4980,70
20230717,111300,178592815,4980,4980,4980,4980,0
20230717,111200,178592815,4980,4980,4980,4980,0
20230717,111100,178592815,4980,4980,4980,4980,0
20230717,111000,178592815,4980,4980,4980,4980,28
20230717,110900,178453375,4980,4980,4980,4980,0
20230717,110800,178453375,4980,4980,4980,4980,0
20230717,110700,178453375,4980,4980,4980,4980,0
20230717,110600,178453375,4980,4980,4980,4980,0
20230717,110500,178453375,4980,4980,4980,4980,2
20230717,110400,178443415,4980,4980,4980,4980,0
20230717,110300,178443415,4980,4980,4980,4980,0
20230717,110200,178443415,4980,4980,4980,4980,7
20230717,110100,178408555,4980,4985,4985,4980,41
20230717,110000,178204325,4980,4980,4980,4980,31
20230717,105900,178049945,4985,4990,4990,4985,584
20230717,105800,175138650,4995,4995,4995,4995,0
20230717,105700,175138650,4995,4995,4995,4995,0
20230717,105600,175138650,4995,4995,4995,4995,0
20230717,105500,175138650,4995,4995,4995,4995,50
20230717,105400,174888900,4990,4995,4995,4990,58
20230717,105300,174599285,4995,4995,4995,4995,0
20230717,105200,174599285,4995,4995,4995,4995,0
20230717,105100,174599285,4995,4995,4995,4995,0
20230717,105000,174599285,4995,4995,4995,4995,0
20230717,104900,174599285,4995,4995,4995,4995,0
20230717,104800,174599285,4995,4995,4995,4995,0
20230717,104700,174599285,4995,4995,4995,4995,0
20230717,104600,174599285,4995,4995,4995,4995,0
20230717,104500,174599285,4995,4995,4995,4995,0
20230717,104400,174599285,4995,4995,4995,4995,14
20230717,104300,174529355,4995,4995,4995,4995,73
20230717,104200,174164720,5010,5010,5010,5010,0
20230717,104100,174164720,5010,5010,5010,5010,0
20230717,104000,174164720,5010,5010,5010,5010,0
20230717,103900,174164720,5010,5010,5010,5010,0
20230717,103800,174164720,5010,5010,5010,5010,0
20230717,103700,174164720,5010,5010,5010,5010,1
20230717,103600,174159710,4985,5010,5010,4985,3607
20230717,103500,156147840,5010,5010,5010,5010,0
20230717,103400,156147840,5010,5010,5010,5010,0
20230717,103300,156147840,5010,5010,5010,5010,7
20230717,103200,156112770,5010,5010,5010,5010,0
20230717,103100,156112770,5010,5010,5010,5010,0
20230717,103000,156112770,5010,5010,5010,5010,0
20230717,102900,156112770,5010,5010,5010,5010,0
20230717,102800,156112770,5010,5010,5010,5010,0
20230717,102700,156112770,5010,5010,5010,5010,0
20230717,102600,156112770,5010,5010,5010,5010,0
20230717,102500,156112770,5010,5010,5010,5010,0
20230717,102400,156112770,5010,5010,5010,5010,0
20230717,102300,156112770,5010,5010,5010,5010,0
20230717,102200,156112770,5010,5010,5010,5010,0
20230717,102100,156112770,5010,5010,5010,5010,0
20230717,102000,156112770,5010,5010,5010,5010,0
20230717,101900,156112770,5010,5010,5010,5010,0
20230717,101800,156112770,5010,5010,5010,5010,0
20230717,101700,156112770,5010,5010,5010,5010,0
20230717,101600,156112770,5010,5010,5010,5010,0
20230717,101500,156112770,5010,5010,5010,5010,0
20230717,101400,156112770,5010,5010,5010,5010,0
20230717,101300,156112770,5010,5010,5010,5010,0
20230717,101200,156112770,5010,5010,5010,5010,0
20230717,101100,156112770,5010,5010,5010,5010,0
20230717,101000,156112770,5010,5010,5010,5010,0
20230717,100900,156112770,5010,5010,5010,5010,1
20230717,100800,156107760,4985,4985,4985,4985,0
20230717,100700,156107760,4985,4985,4985,4985,0
20230717,100600,156107760,4985,4990,4990,4985,20
20230717,100500,156008010,5000,5000,5000,5000,0
20230717,100400,156008010,5000,5000,5000,5000,1
20230717,100300,156003010,5000,5000,5000,5000,0
20230717,100200,156003010,5000,5000,5000,5000,0
20230717,100100,156003010,5000,5000,5000,5000,2572
20230717,100000,143143010,4980,4980,4980,4980,30
20230717,095900,142993610,4980,4980,4980,4980,19
20230717,095800,142898990,4980,4980,4980,4980,341
20230717,095700,141200810,4980,4980,4980,4980,0
20230717,095600,141200810,4980,4985,4985,4980,74
20230717,095500,140832040,5020,5020,5020,5020,0
20230717,095400,140832040,5020,5020,5020,5020,0
20230717,095300,140832040,5020,5020,5020,5020,0
20230717,095200,140832040,5020,5020,5020,5020,965
20230717,095100,135987740,5040,5040,5040,5040,0
20230717,095000,135987740,5040,5040,5040,5040,0
20230717,094900,135987740,5040,5040,5040,5040,0
20230717,094800,135987740,5040,5040,5040,5040,0
20230717,094700,135987740,5040,5040,5040,5040,0
20230717,094600,135987740,5040,5040,5040,5040,0
20230717,094500,135987740,5040,5040,5040,5040,0
20230717,094400,135987740,5040,5040,5040,5040,0
20230717,094300,135987740,5040,5040,5040,5040,0
20230717,094200,135987740,5040,5020,5040,5020,580
20230717,094100,133068090,5020,5020,5020,5020,0
20230717,094000,133068090,5020,5020,5020,5020,6
20230717,093900,133037970,4980,4980,4980,4980,1
20230717,093800,133032990,5000,5000,5030,5000,10005
20230717,093700,83007840,5030,5010,5030,5010,243
20230717,093600,81790310,5000,5000,5000,5000,0
20230717,093500,81790310,5000,5000,5000,5000,489
20230717,093400,79345310,5010,5010,5010,5010,127
20230717,093300,78709040,4980,4985,4995,4980,935
20230717,093200,74043185,4985,4985,4985,4980,61
20230717,093100,73739110,4985,4985,4985,4985,24
20230717,093000,73619470,4985,4985,4985,4985,0
20230717,092900,73619470,4985,4980,4985,4980,2
20230717,092800,73609505,4985,4980,4985,4980,9
20230717,092700,73564645,4985,4970,4985,4970,31
20230717,092600,73410355,4965,4965,4965,4965,1
20230717,092500,73405390,4970,4970,4970,4970,0
20230717,092400,73405390,4970,4970,4970,4970,0
20230717,092300,73405390,4970,4970,4970,4970,10
20230717,092200,73355690,4970,4970,4970,4970,20
20230717,092100,73256290,4980,4980,4980,4980,0
20230717,092000,73256290,4980,4980,4980,4980,0
20230717,091900,73256290,4980,4980,4980,4980,0
20230717,091800,73256290,4980,4930,4980,4930,50
20230717,091700,73009740,4930,4930,4930,4930,5
20230717,091600,72985090,4930,4930,4930,4930,0
20230717,091500,72985090,4930,4930,4930,4930,0
20230717,091400,72985090,4930,4930,4930,4930,10
20230717,091300,72935790,4925,4930,4930,4865,4
20230717,091200,72916200,4880,4885,4885,4880,500
20230717,091100,70475795,4885,4895,4895,4885,619
20230717,091000,67448230,4895,4895,4895,4895,0
20230717,090900,67448230,4895,4900,4900,4895,1144
20230717,090800,61846350,4900,4905,4905,4895,637
20230717,090700,58723840,4915,4920,4920,4915,474
20230717,090600,56393075,4995,4995,4995,4995,1
20230717,090500,56388080,4945,4945,4945,4945,0
20230717,090400,56388080,4945,4945,4945,4945,0
20230717,090300,56388080,4945,4945,4945,4945,0
20230717,090200,56388080,4945,4945,4945,4945,146
20230717,090100,55666110,5010,5010,5010,5010,0
20230717,090000,55666110,5010,5010,5010,5010,11111