KissMeData/396690/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210300,78138545,3330,3330,3330,3330,263
20230705,210200,78138545,3330,3330,3330,3330,0
20230705,210100,78138545,3330,3330,3330,3330,0
20230705,210000,78138545,3330,3330,3330,3330,0
20230705,205900,78138545,3330,3330,3330,3330,0
20230705,205800,78138545,3330,3330,3330,3330,0
20230705,205700,78138545,3330,3330,3330,3330,0
20230705,205600,78138545,3330,3330,3330,3330,0
20230705,205500,78138545,3330,3330,3330,3330,0
20230705,205400,78138545,3330,3330,3330,3330,0
20230705,205300,78138545,3330,3330,3330,3330,0
20230705,205200,78138545,3330,3330,3330,3330,0
20230705,205100,78138545,3330,3330,3330,3330,0
20230705,205000,78138545,3330,3330,3330,3330,0
20230705,204900,78138545,3330,3330,3330,3330,0
20230705,204800,78138545,3330,3330,3330,3330,0
20230705,204700,78138545,3330,3330,3330,3330,0
20230705,204600,78138545,3330,3330,3330,3330,0
20230705,204500,78138545,3330,3330,3330,3330,0
20230705,204400,78138545,3330,3330,3330,3330,0
20230705,204300,78138545,3330,3330,3330,3330,0
20230705,204200,78138545,3330,3330,3330,3330,0
20230705,204100,78138545,3330,3330,3330,3330,0
20230705,204000,78138545,3330,3330,3330,3330,0
20230705,203900,78138545,3330,3330,3330,3330,0
20230705,203800,78138545,3330,3330,3330,3330,0
20230705,203700,78138545,3330,3330,3330,3330,0
20230705,203600,78138545,3330,3330,3330,3330,0
20230705,203500,78138545,3330,3330,3330,3330,0
20230705,203400,78138545,3330,3330,3330,3330,0
20230705,203300,78138545,3330,3330,3330,3330,263
20230705,203200,78138545,3330,3330,3330,3330,0
20230705,203100,78138545,3330,3330,3330,3330,0
20230705,203000,78138545,3330,3330,3330,3330,0
20230705,202900,78138545,3330,3330,3330,3330,0
20230705,202800,78138545,3330,3330,3330,3330,0
20230705,202700,78138545,3330,3330,3330,3330,0
20230705,202600,78138545,3330,3330,3330,3330,0
20230705,202500,78138545,3330,3330,3330,3330,0
20230705,202400,78138545,3330,3330,3330,3330,0
20230705,202300,78138545,3330,3330,3330,3330,0
20230705,202200,78138545,3330,3330,3330,3330,0
20230705,202100,78138545,3330,3330,3330,3330,0
20230705,202000,78138545,3330,3330,3330,3330,0
20230705,201900,78138545,3330,3330,3330,3330,0
20230705,201800,78138545,3330,3330,3330,3330,0
20230705,201700,78138545,3330,3330,3330,3330,0
20230705,201600,78138545,3330,3330,3330,3330,0
20230705,201500,78138545,3330,3330,3330,3330,0
20230705,201400,78138545,3330,3330,3330,3330,0
20230705,201300,78138545,3330,3330,3330,3330,0
20230705,201200,78138545,3330,3330,3330,3330,0
20230705,201100,78138545,3330,3330,3330,3330,0
20230705,201000,78138545,3330,3330,3330,3330,0
20230705,200900,78138545,3330,3330,3330,3330,0
20230705,200800,78138545,3330,3330,3330,3330,0
20230705,200700,78138545,3330,3330,3330,3330,0
20230705,200600,78138545,3330,3330,3330,3330,0
20230705,200500,78138545,3330,3330,3330,3330,0
20230705,200400,78138545,3330,3330,3330,3330,0
20230705,200300,78138545,3330,3330,3330,3330,263
20230705,200200,78138545,3330,3330,3330,3330,0
20230705,200100,78138545,3330,3330,3330,3330,0
20230705,200000,78138545,3330,3330,3330,3330,0
20230705,195900,78138545,3330,3330,3330,3330,0
20230705,195800,78138545,3330,3330,3330,3330,0
20230705,195700,78138545,3330,3330,3330,3330,0
20230705,195600,78138545,3330,3330,3330,3330,0
20230705,195500,78138545,3330,3330,3330,3330,0
20230705,195400,78138545,3330,3330,3330,3330,0
20230705,195300,78138545,3330,3330,3330,3330,0
20230705,195200,78138545,3330,3330,3330,3330,0
20230705,195100,78138545,3330,3330,3330,3330,0
20230705,195000,78138545,3330,3330,3330,3330,0
20230705,194900,78138545,3330,3330,3330,3330,0
20230705,194800,78138545,3330,3330,3330,3330,0
20230705,194700,78138545,3330,3330,3330,3330,0
20230705,194600,78138545,3330,3330,3330,3330,0
20230705,194500,78138545,3330,3330,3330,3330,0
20230705,194400,78138545,3330,3330,3330,3330,0
20230705,194300,78138545,3330,3330,3330,3330,0
20230705,194200,78138545,3330,3330,3330,3330,0
20230705,194100,78138545,3330,3330,3330,3330,0
20230705,194000,78138545,3330,3330,3330,3330,0
20230705,193900,78138545,3330,3330,3330,3330,0
20230705,193800,78138545,3330,3330,3330,3330,0
20230705,193700,78138545,3330,3330,3330,3330,0
20230705,193600,78138545,3330,3330,3330,3330,0
20230705,193500,78138545,3330,3330,3330,3330,0
20230705,193400,78138545,3330,3330,3330,3330,0
20230705,193300,78138545,3330,3330,3330,3330,263
20230705,193200,78138545,3330,3330,3330,3330,0
20230705,193100,78138545,3330,3330,3330,3330,0
20230705,193000,78138545,3330,3330,3330,3330,0
20230705,192900,78138545,3330,3330,3330,3330,0
20230705,192800,78138545,3330,3330,3330,3330,0
20230705,192700,78138545,3330,3330,3330,3330,0
20230705,192600,78138545,3330,3330,3330,3330,0
20230705,192500,78138545,3330,3330,3330,3330,0
20230705,192400,78138545,3330,3330,3330,3330,0
20230705,192300,78138545,3330,3330,3330,3330,0
20230705,192200,78138545,3330,3330,3330,3330,0
20230705,192100,78138545,3330,3330,3330,3330,0
20230705,192000,78138545,3330,3330,3330,3330,0
20230705,191900,78138545,3330,3330,3330,3330,0
20230705,191800,78138545,3330,3330,3330,3330,0
20230705,191700,78138545,3330,3330,3330,3330,0
20230705,191600,78138545,3330,3330,3330,3330,0
20230705,191500,78138545,3330,3330,3330,3330,0
20230705,191400,78138545,3330,3330,3330,3330,0
20230705,191300,78138545,3330,3330,3330,3330,0
20230705,191200,78138545,3330,3330,3330,3330,0
20230705,191100,78138545,3330,3330,3330,3330,0
20230705,191000,78138545,3330,3330,3330,3330,0
20230705,190900,78138545,3330,3330,3330,3330,0
20230705,190800,78138545,3330,3330,3330,3330,0
20230705,190700,78138545,3330,3330,3330,3330,0
20230705,190600,78138545,3330,3330,3330,3330,0
20230705,190500,78138545,3330,3330,3330,3330,0
20230705,190400,78138545,3330,3330,3330,3330,0
20230705,190300,78138545,3330,3330,3330,3330,263
20230705,190200,78138545,3330,3330,3330,3330,0
20230705,190100,78138545,3330,3330,3330,3330,0
20230705,190000,78138545,3330,3330,3330,3330,0
20230705,185900,78138545,3330,3330,3330,3330,0
20230705,185800,78138545,3330,3330,3330,3330,0
20230705,185700,78138545,3330,3330,3330,3330,0
20230705,185600,78138545,3330,3330,3330,3330,0
20230705,185500,78138545,3330,3330,3330,3330,0
20230705,185400,78138545,3330,3330,3330,3330,0
20230705,185300,78138545,3330,3330,3330,3330,0
20230705,185200,78138545,3330,3330,3330,3330,0
20230705,185100,78138545,3330,3330,3330,3330,0
20230705,185000,78138545,3330,3330,3330,3330,0
20230705,184900,78138545,3330,3330,3330,3330,0
20230705,184800,78138545,3330,3330,3330,3330,0
20230705,184700,78138545,3330,3330,3330,3330,0
20230705,184600,78138545,3330,3330,3330,3330,0
20230705,184500,78138545,3330,3330,3330,3330,0
20230705,184400,78138545,3330,3330,3330,3330,0
20230705,184300,78138545,3330,3330,3330,3330,0
20230705,184200,78138545,3330,3330,3330,3330,0
20230705,184100,78138545,3330,3330,3330,3330,0
20230705,184000,78138545,3330,3330,3330,3330,0
20230705,183900,78138545,3330,3330,3330,3330,0
20230705,183800,78138545,3330,3330,3330,3330,0
20230705,183700,78138545,3330,3330,3330,3330,0
20230705,183600,78138545,3330,3330,3330,3330,0
20230705,183500,78138545,3330,3330,3330,3330,0
20230705,183400,78138545,3330,3330,3330,3330,0
20230705,183300,78138545,3330,3330,3330,3330,263
20230705,183200,78138545,3330,3330,3330,3330,0
20230705,183100,78138545,3330,3330,3330,3330,0
20230705,183000,78138545,3330,3330,3330,3330,0
20230705,182900,78138545,3330,3330,3330,3330,0
20230705,182800,78138545,3330,3330,3330,3330,0
20230705,182700,78138545,3330,3330,3330,3330,0
20230705,182600,78138545,3330,3330,3330,3330,0
20230705,182500,78138545,3330,3330,3330,3330,0
20230705,182400,78138545,3330,3330,3330,3330,0
20230705,182300,78138545,3330,3330,3330,3330,0
20230705,182200,78138545,3330,3330,3330,3330,0
20230705,182100,78138545,3330,3330,3330,3330,0
20230705,182000,78138545,3330,3330,3330,3330,0
20230705,181900,78138545,3330,3330,3330,3330,0
20230705,181800,78138545,3330,3330,3330,3330,0
20230705,181700,78138545,3330,3330,3330,3330,0
20230705,181600,78138545,3330,3330,3330,3330,0
20230705,181500,78138545,3330,3330,3330,3330,0
20230705,181400,78138545,3330,3330,3330,3330,0
20230705,181300,78138545,3330,3330,3330,3330,0
20230705,181200,78138545,3330,3330,3330,3330,0
20230705,181100,78138545,3330,3330,3330,3330,0
20230705,181000,78138545,3330,3330,3330,3330,0
20230705,180900,78138545,3330,3330,3330,3330,0
20230705,180800,78138545,3330,3330,3330,3330,0
20230705,180700,78138545,3330,3330,3330,3330,0
20230705,180600,78138545,3330,3330,3330,3330,0
20230705,180500,78138545,3330,3330,3330,3330,0
20230705,180400,78138545,3330,3330,3330,3330,0
20230705,180300,78138545,3330,3330,3330,3330,263
20230705,180200,78138545,3330,3330,3330,3330,0
20230705,180100,78138545,3330,3330,3330,3330,0
20230705,180000,78138545,3330,3330,3330,3330,0
20230705,175900,78138545,3330,3330,3330,3330,0
20230705,175800,78138545,3330,3330,3330,3330,0
20230705,175700,78138545,3330,3330,3330,3330,0
20230705,175600,78138545,3330,3330,3330,3330,0
20230705,175500,78138545,3330,3330,3330,3330,0
20230705,175400,78138545,3330,3330,3330,3330,0
20230705,175300,78138545,3330,3330,3330,3330,0
20230705,175200,78138545,3330,3330,3330,3330,0
20230705,175100,78138545,3330,3330,3330,3330,0
20230705,175000,78138545,3330,3330,3330,3330,0
20230705,174900,78138545,3330,3330,3330,3330,0
20230705,174800,78138545,3330,3330,3330,3330,0
20230705,174700,78138545,3330,3330,3330,3330,0
20230705,174600,78138545,3330,3330,3330,3330,0
20230705,174500,78138545,3330,3330,3330,3330,0
20230705,174400,78138545,3330,3330,3330,3330,0
20230705,174300,78138545,3330,3330,3330,3330,0
20230705,174200,78138545,3330,3330,3330,3330,0
20230705,174100,78138545,3330,3330,3330,3330,0
20230705,174000,78138545,3330,3330,3330,3330,0
20230705,173900,78138545,3330,3330,3330,3330,0
20230705,173800,78138545,3330,3330,3330,3330,0
20230705,173700,78138545,3330,3330,3330,3330,0
20230705,173600,78138545,3330,3330,3330,3330,0
20230705,173500,78138545,3330,3330,3330,3330,0
20230705,173400,78138545,3330,3330,3330,3330,0
20230705,173300,78138545,3330,3330,3330,3330,263
20230705,173200,78138545,3330,3330,3330,3330,0
20230705,173100,78138545,3330,3330,3330,3330,0
20230705,173000,78138545,3330,3330,3330,3330,0
20230705,172900,78138545,3330,3330,3330,3330,0
20230705,172800,78138545,3330,3330,3330,3330,0
20230705,172700,78138545,3330,3330,3330,3330,0
20230705,172600,78138545,3330,3330,3330,3330,0
20230705,172500,78138545,3330,3330,3330,3330,0
20230705,172400,78138545,3330,3330,3330,3330,0
20230705,172300,78138545,3330,3330,3330,3330,0
20230705,172200,78138545,3330,3330,3330,3330,0
20230705,172100,78138545,3330,3330,3330,3330,0
20230705,172000,78138545,3330,3330,3330,3330,0
20230705,171900,78138545,3330,3330,3330,3330,0
20230705,171800,78138545,3330,3330,3330,3330,0
20230705,171700,78138545,3330,3330,3330,3330,0
20230705,171600,78138545,3330,3330,3330,3330,0
20230705,171500,78138545,3330,3330,3330,3330,0
20230705,171400,78138545,3330,3330,3330,3330,0
20230705,171300,78138545,3330,3330,3330,3330,0
20230705,171200,78138545,3330,3330,3330,3330,0
20230705,171100,78138545,3330,3330,3330,3330,0
20230705,171000,78138545,3330,3330,3330,3330,0
20230705,170900,78138545,3330,3330,3330,3330,0
20230705,170800,78138545,3330,3330,3330,3330,0
20230705,170700,78138545,3330,3330,3330,3330,0
20230705,170600,78138545,3330,3330,3330,3330,0
20230705,170500,78138545,3330,3330,3330,3330,0
20230705,170400,78138545,3330,3330,3330,3330,0
20230705,170300,78138545,3330,3330,3330,3330,263
20230705,170200,78138545,3330,3330,3330,3330,0
20230705,170100,78138545,3330,3330,3330,3330,0
20230705,170000,78138545,3330,3330,3330,3330,0
20230705,165900,78138545,3330,3330,3330,3330,0
20230705,165800,78138545,3330,3330,3330,3330,0
20230705,165700,78138545,3330,3330,3330,3330,0
20230705,165600,78138545,3330,3330,3330,3330,0
20230705,165500,78138545,3330,3330,3330,3330,0
20230705,165400,78138545,3330,3330,3330,3330,0
20230705,165300,78138545,3330,3330,3330,3330,0
20230705,165200,78138545,3330,3330,3330,3330,0
20230705,165100,78138545,3330,3330,3330,3330,0
20230705,165000,78138545,3330,3330,3330,3330,0
20230705,164900,78138545,3330,3330,3330,3330,0
20230705,164800,78138545,3330,3330,3330,3330,0
20230705,164700,78138545,3330,3330,3330,3330,0
20230705,164600,78138545,3330,3330,3330,3330,0
20230705,164500,78138545,3330,3330,3330,3330,0
20230705,164400,78138545,3330,3330,3330,3330,0
20230705,164300,78138545,3330,3330,3330,3330,0
20230705,164200,78138545,3330,3330,3330,3330,0
20230705,164100,78138545,3330,3330,3330,3330,0
20230705,164000,78138545,3330,3330,3330,3330,0
20230705,163900,78138545,3330,3330,3330,3330,0
20230705,163800,78138545,3330,3330,3330,3330,0
20230705,163700,78138545,3330,3330,3330,3330,0
20230705,163600,78138545,3330,3330,3330,3330,0
20230705,163500,78138545,3330,3330,3330,3330,0
20230705,163400,78138545,3330,3330,3330,3330,0
20230705,163300,78138545,3330,3330,3330,3330,263
20230705,163200,78138545,3330,3330,3330,3330,0
20230705,163100,78138545,3330,3330,3330,3330,0
20230705,163000,78138545,3330,3330,3330,3330,0
20230705,162900,78138545,3330,3330,3330,3330,0
20230705,162800,78138545,3330,3330,3330,3330,0
20230705,162700,78138545,3330,3330,3330,3330,0
20230705,162600,78138545,3330,3330,3330,3330,0
20230705,162500,78138545,3330,3330,3330,3330,0
20230705,162400,78138545,3330,3330,3330,3330,0
20230705,162300,78138545,3330,3330,3330,3330,0
20230705,162200,78138545,3330,3330,3330,3330,0
20230705,162100,78138545,3330,3330,3330,3330,0
20230705,162000,78138545,3330,3330,3330,3330,0
20230705,161900,78138545,3330,3330,3330,3330,0
20230705,161800,78138545,3330,3330,3330,3330,0
20230705,161700,78138545,3330,3330,3330,3330,0
20230705,161600,78138545,3330,3330,3330,3330,0
20230705,161500,78138545,3330,3330,3330,3330,0
20230705,161400,78138545,3330,3330,3330,3330,0
20230705,161300,78138545,3330,3330,3330,3330,0
20230705,161200,78138545,3330,3330,3330,3330,0
20230705,161100,78138545,3330,3330,3330,3330,0
20230705,161000,78138545,3330,3330,3330,3330,0
20230705,160900,78138545,3330,3330,3330,3330,0
20230705,160800,78138545,3330,3330,3330,3330,0
20230705,160700,78138545,3330,3330,3330,3330,0
20230705,160600,78138545,3330,3330,3330,3330,0
20230705,160500,78138545,3330,3330,3330,3330,0
20230705,160400,78138545,3330,3330,3330,3330,0
20230705,160300,78138545,3330,3330,3330,3330,263
20230705,160200,78138545,3330,3330,3330,3330,0
20230705,160100,78138545,3330,3330,3330,3330,0
20230705,160000,78138545,3330,3330,3330,3330,0
20230705,155900,78138545,3330,3330,3330,3330,0
20230705,155800,78138545,3330,3330,3330,3330,0
20230705,155700,78138545,3330,3330,3330,3330,0
20230705,155600,78138545,3330,3330,3330,3330,0
20230705,155500,78138545,3330,3330,3330,3330,0
20230705,155400,78138545,3330,3330,3330,3330,0
20230705,155300,78138545,3330,3330,3330,3330,0
20230705,155200,78138545,3330,3330,3330,3330,0
20230705,155100,78138545,3330,3330,3330,3330,0
20230705,155000,78138545,3330,3330,3330,3330,0
20230705,154900,78138545,3330,3330,3330,3330,0
20230705,154800,78138545,3330,3330,3330,3330,0
20230705,154700,78138545,3330,3330,3330,3330,0
20230705,154600,78138545,3330,3330,3330,3330,0
20230705,154500,78138545,3330,3330,3330,3330,0
20230705,154400,78138545,3330,3330,3330,3330,0
20230705,154300,78138545,3330,3330,3330,3330,0
20230705,154200,78138545,3330,3330,3330,3330,0
20230705,154100,78138545,3330,3330,3330,3330,0
20230705,154000,78138545,3330,3330,3330,3330,0
20230705,153900,78138545,3330,3330,3330,3330,0
20230705,153800,78138545,3330,3330,3330,3330,0
20230705,153700,78138545,3330,3330,3330,3330,0
20230705,153600,78138545,3330,3330,3330,3330,0
20230705,153500,78138545,3330,3330,3330,3330,0
20230705,153400,78138545,3330,3330,3330,3330,0
20230705,153300,78138545,3330,3330,3330,3330,263
20230705,153200,78138545,3330,3330,3330,3330,0
20230705,153100,78138545,3330,3330,3330,3330,0
20230705,153000,78138545,3330,3330,3330,3330,263
20230705,152900,77262755,3330,3330,3330,3330,0
20230705,152800,77262755,3330,3330,3330,3330,0
20230705,152700,77262755,3330,3330,3330,3330,0
20230705,152600,77262755,3330,3330,3330,3330,0
20230705,152500,77262755,3330,3330,3330,3330,0
20230705,152400,77262755,3330,3330,3330,3330,0
20230705,152300,77262755,3330,3330,3330,3330,0
20230705,152200,77262755,3330,3330,3330,3330,0
20230705,152100,77262755,3330,3330,3330,3330,0
20230705,152000,77262755,3330,3330,3330,3330,0
20230705,151900,77262755,3330,3330,3330,3330,34
20230705,151800,77149535,3330,3325,3330,3325,26
20230705,151700,77062985,3325,3325,3325,3325,0
20230705,151600,77062985,3325,3325,3325,3325,0
20230705,151500,77062985,3325,3325,3325,3325,6
20230705,151400,77043035,3325,3325,3325,3325,0
20230705,151300,77043035,3325,3330,3330,3325,24
20230705,151200,76963230,3330,3330,3330,3330,3
20230705,151100,76953240,3330,3330,3330,3330,0
20230705,151000,76953240,3330,3330,3330,3330,51
20230705,150900,76783410,3330,3325,3330,3325,8
20230705,150800,76756805,3325,3325,3325,3325,0
20230705,150700,76756805,3325,3325,3325,3325,48
20230705,150600,76597205,3325,3325,3325,3325,1
20230705,150500,76593880,3325,3325,3325,3325,60
20230705,150400,76394380,3320,3320,3320,3320,6
20230705,150300,76374460,3320,3320,3320,3320,0
20230705,150200,76374460,3320,3320,3320,3320,7
20230705,150100,76351220,3325,3325,3325,3325,1
20230705,150000,76347895,3320,3320,3320,3320,0
20230705,145900,76347895,3320,3320,3320,3320,7
20230705,145800,76324655,3325,3325,3325,3325,0
20230705,145700,76324655,3325,3325,3325,3325,100
20230705,145600,75992155,3325,3320,3325,3320,7
20230705,145500,75968910,3320,3320,3320,3320,0
20230705,145400,75968910,3320,3320,3320,3320,21
20230705,145300,75899190,3320,3320,3320,3320,7
20230705,145200,75875950,3320,3320,3320,3320,0
20230705,145100,75875950,3320,3320,3320,3320,0
20230705,145000,75875950,3320,3320,3320,3320,13
20230705,144900,75832790,3330,3330,3330,3330,0
20230705,144800,75832790,3330,3330,3330,3330,0
20230705,144700,75832790,3330,3320,3330,3320,3000
20230705,144600,65844450,3315,3315,3315,3315,6
20230705,144500,65824560,3320,3325,3325,3320,552
20230705,144400,63991915,3320,3320,3320,3320,0
20230705,144300,63991915,3320,3320,3320,3320,7
20230705,144200,63968675,3325,3325,3325,3325,17
20230705,144100,63912150,3325,3325,3325,3325,2
20230705,144000,63905500,3320,3325,3325,3320,4032
20230705,143900,50519100,3325,3325,3325,3325,6
20230705,143800,50499150,3325,3325,3325,3325,126
20230705,143700,50080200,3320,3320,3320,3320,6
20230705,143600,50060280,3320,3320,3320,3320,1278
20230705,143500,45817320,3320,3320,3320,3320,7
20230705,143400,45794080,3325,3325,3325,3325,3
20230705,143300,45784105,3325,3325,3325,3325,1
20230705,143200,45780780,3320,3325,3325,3320,8
20230705,143100,45754215,3325,3325,3325,3325,128
20230705,143000,45328615,3325,3325,3325,3325,7
20230705,142900,45305340,3330,3330,3330,3330,1015
20230705,142800,41925390,3330,3330,3330,3330,0
20230705,142700,41925390,3330,3330,3330,3325,10
20230705,142600,41892120,3330,3330,3330,3330,0
20230705,142500,41892120,3330,3330,3330,3330,10
20230705,142400,41858820,3325,3325,3325,3325,0
20230705,142300,41858820,3325,3325,3325,3325,7
20230705,142200,41835545,3325,3325,3325,3325,0
20230705,142100,41835545,3325,3325,3325,3325,0
20230705,142000,41835545,3325,3325,3325,3325,7
20230705,141900,41812270,3320,3320,3320,3320,0
20230705,141800,41812270,3320,3325,3325,3320,2893
20230705,141700,32200615,3325,3325,3325,3325,220
20230705,141600,31469115,3325,3330,3330,3325,11
20230705,141500,31432530,3330,3330,3330,3330,0
20230705,141400,31432530,3330,3330,3330,3330,500
20230705,141300,29767530,3325,3325,3325,3325,0
20230705,141200,29767530,3325,3325,3325,3325,6
20230705,141100,29747580,3325,3325,3325,3325,0
20230705,141000,29747580,3325,3325,3325,3325,7
20230705,140900,29724305,3325,3325,3325,3325,0
20230705,140800,29724305,3325,3325,3325,3325,0
20230705,140700,29724305,3325,3325,3325,3325,6
20230705,140600,29704355,3325,3325,3325,3325,0
20230705,140500,29704355,3325,3325,3325,3325,0
20230705,140400,29704355,3325,3325,3325,3325,6
20230705,140300,29684405,3325,3325,3325,3325,0
20230705,140200,29684405,3325,3325,3325,3325,7
20230705,140100,29661130,3330,3330,3330,3330,20
20230705,140000,29594530,3325,3325,3325,3325,0
20230705,135900,29594530,3325,3325,3325,3325,6
20230705,135800,29574580,3325,3325,3325,3325,0
20230705,135700,29574580,3325,3325,3325,3325,0
20230705,135600,29574580,3325,3325,3325,3325,1007
20230705,135500,26226305,3330,3330,3330,3330,3
20230705,135400,26216315,3330,3325,3330,3325,23
20230705,135300,26139760,3330,3330,3330,3330,0
20230705,135200,26139760,3330,3330,3330,3330,4
20230705,135100,26126440,3325,3325,3325,3325,6
20230705,135000,26106490,3325,3325,3325,3325,0
20230705,134900,26106490,3325,3325,3325,3325,7
20230705,134800,26083215,3330,3330,3330,3330,0
20230705,134700,26083215,3330,3330,3330,3330,0
20230705,134600,26083215,3330,3330,3330,3330,80
20230705,134500,25816815,3325,3325,3325,3325,7
20230705,134400,25793540,3325,3325,3325,3325,0
20230705,134300,25793540,3325,3325,3325,3325,7
20230705,134200,25770265,3330,3330,3330,3330,0
20230705,134100,25770265,3330,3325,3330,3325,528
20230705,134000,24012165,3330,3330,3330,3330,0
20230705,133900,24012165,3330,3330,3330,3330,0
20230705,133800,24012165,3330,3330,3330,3330,403
20230705,133700,22670175,3330,3330,3330,3330,17
20230705,133600,22613565,3335,3335,3335,3335,10
20230705,133500,22580215,3330,3330,3330,3330,200
20230705,133400,21914215,3330,3330,3330,3330,59
20230705,133300,21717745,3330,3330,3330,3330,7
20230705,133200,21694435,3335,3335,3335,3335,0
20230705,133100,21694435,3335,3335,3335,3335,5
20230705,133000,21677760,3330,3330,3330,3330,0
20230705,132900,21677760,3330,3330,3330,3330,6
20230705,132800,21657780,3330,3330,3330,3330,0
20230705,132700,21657780,3330,3330,3330,3330,0
20230705,132600,21657780,3330,3330,3330,3330,7
20230705,132500,21634470,3330,3330,3330,3330,0
20230705,132400,21634470,3330,3330,3330,3330,0
20230705,132300,21634470,3330,3330,3330,3330,7
20230705,132200,21611160,3330,3330,3330,3330,7
20230705,132100,21587850,3335,3335,3335,3335,44
20230705,132000,21441110,3335,3335,3335,3335,0
20230705,131900,21441110,3335,3330,3335,3330,8
20230705,131800,21414460,3335,3335,3335,3335,0
20230705,131700,21414460,3335,3335,3335,3335,1
20230705,131600,21411125,3330,3335,3335,3330,107
20230705,131500,21054315,3335,3335,3335,3335,1
20230705,131400,21050980,3330,3330,3330,3330,0
20230705,131300,21050980,3330,3330,3330,3330,6
20230705,131200,21031000,3330,3330,3330,3330,0
20230705,131100,21031000,3330,3330,3330,3330,7
20230705,131000,21007690,3335,3335,3335,3335,0
20230705,130900,21007690,3335,3335,3335,3335,0
20230705,130800,21007690,3335,3335,3335,3335,0
20230705,130700,21007690,3335,3330,3335,3330,10
20230705,130600,20974370,3330,3330,3330,3330,0
20230705,130500,20974370,3330,3330,3330,3330,0
20230705,130400,20974370,3330,3330,3330,3330,6
20230705,130300,20954390,3330,3330,3330,3330,0
20230705,130200,20954390,3330,3330,3330,3330,6
20230705,130100,20934410,3330,3330,3330,3330,30
20230705,130000,20834510,3330,3330,3330,3330,0
20230705,125900,20834510,3330,3330,3330,3330,6
20230705,125800,20814530,3330,3330,3330,3330,0
20230705,125700,20814530,3330,3330,3330,3330,0
20230705,125600,20814530,3330,3330,3330,3330,12
20230705,125500,20774570,3340,3340,3340,3340,0
20230705,125400,20774570,3340,3340,3340,3340,0
20230705,125300,20774570,3340,3340,3340,3340,0
20230705,125200,20774570,3340,3335,3340,3335,7
20230705,125100,20751215,3330,3330,3330,3330,7
20230705,125000,20727905,3330,3330,3330,3330,0
20230705,124900,20727905,3330,3330,3330,3330,0
20230705,124800,20727905,3330,3330,3330,3330,42
20230705,124700,20588045,3330,3335,3335,3330,464
20230705,124600,19042680,3330,3335,3335,3330,506
20230705,124500,17355700,3335,3335,3335,3335,78
20230705,124400,17095570,3335,3335,3335,3335,0
20230705,124300,17095570,3335,3335,3335,3335,7
20230705,124200,17072225,3335,3335,3335,3335,0
20230705,124100,17072225,3335,3335,3335,3335,6
20230705,124000,17052215,3335,3340,3340,3335,2
20230705,123900,17045540,3335,3335,3335,3335,0
20230705,123800,17045540,3335,3340,3340,3335,46
20230705,123700,16892115,3340,3340,3340,3335,8
20230705,123600,16865415,3335,3330,3335,3330,112
20230705,123500,16491955,3340,3340,3340,3340,0
20230705,123400,16491955,3340,3335,3340,3335,135
20230705,123300,16041725,3330,3330,3330,3330,13
20230705,123200,15998435,3350,3350,3350,3350,0
20230705,123100,15998435,3350,3350,3350,3350,0
20230705,123000,15998435,3350,3350,3350,3350,0
20230705,122900,15998435,3350,3350,3350,3350,1
20230705,122800,15995085,3330,3330,3330,3330,0
20230705,122700,15995085,3330,3330,3330,3330,0
20230705,122600,15995085,3330,3330,3330,3330,6
20230705,122500,15975105,3330,3330,3330,3330,0
20230705,122400,15975105,3330,3330,3330,3330,6
20230705,122300,15955125,3330,3330,3330,3330,7
20230705,122200,15931815,3345,3345,3345,3345,0
20230705,122100,15931815,3345,3345,3345,3345,0
20230705,122000,15931815,3345,3345,3345,3345,0
20230705,121900,15931815,3345,3345,3345,3345,10
20230705,121800,15898365,3330,3330,3330,3330,7
20230705,121700,15875055,3330,3330,3330,3330,154
20230705,121600,15362235,3335,3335,3335,3335,3
20230705,121500,15352230,3330,3330,3330,3330,6
20230705,121400,15332250,3330,3330,3330,3330,0
20230705,121300,15332250,3330,3330,3330,3330,7
20230705,121200,15308940,3350,3350,3350,3350,0
20230705,121100,15308940,3350,3350,3350,3350,0
20230705,121000,15308940,3350,3350,3350,3350,80
20230705,120900,15040940,3330,3330,3330,3330,0
20230705,120800,15040940,3330,3330,3330,3330,0
20230705,120700,15040940,3330,3330,3330,3330,13
20230705,120600,14997650,3330,3330,3330,3330,0
20230705,120500,14997650,3330,3330,3330,3330,7
20230705,120400,14974340,3340,3340,3340,3340,0
20230705,120300,14974340,3340,3340,3340,3340,30
20230705,120200,14874140,3350,3350,3350,3350,0
20230705,120100,14874140,3350,3350,3350,3350,0
20230705,120000,14874140,3350,3335,3350,3335,8
20230705,115900,14847445,3335,3335,3335,3335,0
20230705,115800,14847445,3335,3335,3335,3335,7
20230705,115700,14824100,3340,3340,3340,3340,0
20230705,115600,14824100,3340,3340,3340,3340,5
20230705,115500,14807400,3330,3330,3330,3330,0
20230705,115400,14807400,3330,3330,3330,3330,6
20230705,115300,14787420,3325,3325,3325,3325,0
20230705,115200,14787420,3325,3325,3325,3325,0
20230705,115100,14787420,3325,3325,3325,3325,6
20230705,115000,14767470,3325,3325,3325,3325,5
20230705,114900,14750845,3325,3330,3330,3325,8
20230705,114800,14724240,3350,3350,3350,3350,0
20230705,114700,14724240,3350,3350,3350,3350,0
20230705,114600,14724240,3350,3350,3350,3350,0
20230705,114500,14724240,3350,3330,3350,3330,3
20230705,114400,14714220,3325,3325,3325,3325,0
20230705,114300,14714220,3325,3325,3325,3325,6
20230705,114200,14694270,3325,3325,3325,3325,0
20230705,114100,14694270,3325,3325,3325,3325,0
20230705,114000,14694270,3325,3325,3325,3325,7
20230705,113900,14670995,3325,3325,3325,3325,0
20230705,113800,14670995,3325,3330,3330,3325,7
20230705,113700,14647715,3330,3330,3330,3330,0
20230705,113600,14647715,3330,3330,3330,3330,19
20230705,113500,14584445,3325,3325,3325,3325,7
20230705,113400,14561170,3325,3325,3325,3325,0
20230705,113300,14561170,3325,3325,3325,3325,7
20230705,113200,14537895,3330,3330,3330,3330,0
20230705,113100,14537895,3330,3330,3330,3330,20
20230705,113000,14471295,3325,3325,3325,3325,0
20230705,112900,14471295,3325,3325,3325,3325,16
20230705,112800,14418095,3325,3325,3325,3325,0
20230705,112700,14418095,3325,3325,3325,3325,7
20230705,112600,14394820,3325,3325,3325,3325,0
20230705,112500,14394820,3325,3325,3325,3325,6
20230705,112400,14374870,3330,3330,3330,3330,0
20230705,112300,14374870,3330,3330,3330,3330,4
20230705,112200,14361550,3325,3325,3325,3325,0
20230705,112100,14361550,3325,3325,3325,3325,7
20230705,112000,14338275,3325,3325,3325,3325,0
20230705,111900,14338275,3325,3325,3325,3325,7
20230705,111800,14315000,3330,3330,3330,3330,2
20230705,111700,14308340,3330,3330,3330,3330,0
20230705,111600,14308340,3330,3325,3330,3325,7
20230705,111500,14285060,3325,3325,3325,3325,0
20230705,111400,14285060,3325,3325,3325,3325,0
20230705,111300,14285060,3325,3325,3325,3325,7
20230705,111200,14261785,3325,3325,3325,3325,0
20230705,111100,14261785,3325,3325,3325,3325,0
20230705,111000,14261785,3325,3325,3325,3325,6
20230705,110900,14241835,3325,3325,3325,3325,0
20230705,110800,14241835,3325,3325,3325,3325,6
20230705,110700,14221885,3325,3325,3325,3325,23
20230705,110600,14145410,3325,3325,3325,3325,6
20230705,110500,14125460,3330,3330,3330,3330,2
20230705,110400,14118800,3330,3330,3330,3330,6
20230705,110300,14098820,3330,3330,3330,3330,5
20230705,110200,14082170,3330,3330,3330,3330,6
20230705,110100,14062190,3325,3325,3325,3325,0
20230705,110000,14062190,3325,3325,3325,3325,7
20230705,105900,14038915,3325,3325,3325,3325,0
20230705,105800,14038915,3325,3325,3325,3325,9
20230705,105700,14008990,3330,3330,3330,3330,1
20230705,105600,14005660,3340,3340,3340,3340,0
20230705,105500,14005660,3340,3340,3340,3340,3
20230705,105400,13995640,3345,3345,3345,3345,0
20230705,105300,13995640,3345,3345,3345,3345,1
20230705,105200,13992295,3345,3325,3345,3325,9
20230705,105100,13962330,3330,3330,3330,3330,0
20230705,105000,13962330,3330,3330,3330,3330,0
20230705,104900,13962330,3330,3330,3330,3330,6
20230705,104800,13942350,3325,3325,3325,3325,0
20230705,104700,13942350,3325,3325,3325,3325,0
20230705,104600,13942350,3325,3325,3325,3325,0
20230705,104500,13942350,3325,3325,3325,3325,0
20230705,104400,13942350,3325,3325,3325,3325,177
20230705,104300,13353825,3330,3330,3330,3330,0
20230705,104200,13353825,3330,3330,3330,3330,0
20230705,104100,13353825,3330,3330,3330,3330,700
20230705,104000,11022825,3340,3340,3340,3340,0
20230705,103900,11022825,3340,3340,3340,3340,1
20230705,103800,11019485,3340,3340,3340,3340,0
20230705,103700,11019485,3340,3340,3340,3340,0
20230705,103600,11019485,3340,3340,3340,3340,1
20230705,103500,11016145,3340,3340,3340,3340,2
20230705,103400,11009465,3340,3340,3340,3340,0
20230705,103300,11009465,3340,3340,3340,3340,0
20230705,103200,11009465,3340,3340,3340,3340,0
20230705,103100,11009465,3340,3340,3340,3340,0
20230705,103000,11009465,3340,3335,3340,3335,12
20230705,102900,10969435,3345,3345,3345,3345,0
20230705,102800,10969435,3345,3345,3345,3345,0
20230705,102700,10969435,3345,3345,3345,3345,1
20230705,102600,10966090,3345,3345,3345,3345,37
20230705,102500,10842325,3345,3345,3345,3345,0
20230705,102400,10842325,3345,3345,3345,3345,0
20230705,102300,10842325,3345,3345,3345,3345,2
20230705,102200,10835635,3340,3340,3340,3340,0
20230705,102100,10835635,3340,3340,3340,3340,0
20230705,102000,10835635,3340,3340,3340,3340,734
20230705,101900,8384075,3330,3330,3330,3330,262
20230705,101800,7511615,3330,3330,3330,3330,17
20230705,101700,7455005,3340,3340,3340,3340,0
20230705,101600,7455005,3340,3340,3340,3340,0
20230705,101500,7455005,3340,3340,3340,3340,0
20230705,101400,7455005,3340,3340,3340,3340,4
20230705,101300,7441645,3330,3330,3330,3330,0
20230705,101200,7441645,3330,3330,3330,3330,7
20230705,101100,7418335,3330,3330,3330,3330,3
20230705,101000,7408345,3330,3330,3330,3330,0
20230705,100900,7408345,3330,3330,3330,3330,92
20230705,100800,7101985,3330,3330,3330,3330,0
20230705,100700,7101985,3330,3330,3330,3330,31
20230705,100600,6998755,3330,3330,3330,3330,0
20230705,100500,6998755,3330,3330,3330,3330,9
20230705,100400,6968785,3330,3330,3330,3330,73
20230705,100300,6725695,3330,3330,3330,3330,1
20230705,100200,6722365,3330,3335,3335,3330,239
20230705,100100,5926295,3330,3330,3330,3330,0
20230705,100000,5926295,3330,3330,3330,3330,0
20230705,095900,5926295,3330,3330,3330,3330,0
20230705,095800,5926295,3330,3330,3330,3330,17
20230705,095700,5869685,3330,3330,3330,3330,0
20230705,095600,5869685,3330,3330,3330,3330,0
20230705,095500,5869685,3330,3330,3330,3330,0
20230705,095400,5869685,3330,3330,3330,3330,1
20230705,095300,5866355,3330,3330,3330,3330,0
20230705,095200,5866355,3330,3330,3330,3330,0
20230705,095100,5866355,3330,3330,3330,3330,26
20230705,095000,5779775,3330,3330,3330,3330,0
20230705,094900,5779775,3330,3330,3330,3330,5
20230705,094800,5763125,3335,3335,3335,3335,41
20230705,094700,5626390,3335,3335,3335,3335,1
20230705,094600,5623055,3335,3335,3335,3335,1
20230705,094500,5619720,3330,3335,3335,3330,2
20230705,094400,5613055,3335,3335,3335,3335,0
20230705,094300,5613055,3335,3335,3335,3335,100
20230705,094200,5279555,3335,3335,3335,3335,105
20230705,094100,4929380,3335,3335,3335,3335,89
20230705,094000,4632565,3335,3335,3335,3335,0
20230705,093900,4632565,3335,3335,3335,3335,0
20230705,093800,4632565,3335,3335,3335,3335,1
20230705,093700,4629230,3335,3335,3335,3335,1
20230705,093600,4625895,3335,3330,3335,3330,2
20230705,093500,4619230,3335,3335,3335,3335,10
20230705,093400,4585880,3325,3330,3330,3325,130
20230705,093300,4153130,3335,3335,3335,3330,19
20230705,093200,4089840,3330,3330,3335,3330,78
20230705,093100,3829990,3330,3330,3330,3330,6
20230705,093000,3810010,3330,3330,3330,3330,34
20230705,092900,3696790,3335,3335,3335,3335,0
20230705,092800,3696790,3335,3335,3335,3335,0
20230705,092700,3696790,3335,3335,3335,3335,3
20230705,092600,3686785,3335,3330,3335,3330,7
20230705,092500,3663470,3330,3330,3330,3330,0
20230705,092400,3663470,3330,3330,3330,3330,0
20230705,092300,3663470,3330,3330,3330,3330,0
20230705,092200,3663470,3330,3330,3330,3330,0
20230705,092100,3663470,3330,3330,3330,3330,0
20230705,092000,3663470,3330,3330,3330,3330,0
20230705,091900,3663470,3330,3330,3330,3330,1
20230705,091800,3660140,3330,3330,3330,3330,214
20230705,091700,2947520,3330,3330,3330,3330,0
20230705,091600,2947520,3330,3330,3330,3330,0
20230705,091500,2947520,3330,3330,3330,3330,0
20230705,091400,2947520,3330,3335,3335,3330,340
20230705,091300,1815270,3335,3335,3335,3335,405
20230705,091200,464595,3340,3340,3340,3340,0
20230705,091100,464595,3340,3340,3340,3340,25
20230705,091000,381095,3345,3345,3345,3345,40
20230705,090900,247295,3345,3345,3345,3345,9
20230705,090800,217190,3335,3335,3335,3335,0
20230705,090700,217190,3335,3335,3335,3335,0
20230705,090600,217190,3335,3335,3335,3335,0
20230705,090500,217190,3335,3335,3335,3335,0
20230705,090400,217190,3335,3335,3335,3335,31
20230705,090300,113805,3335,3335,3335,3335,0
20230705,090200,113805,3335,3335,3335,3335,0
20230705,090100,113805,3335,3335,3335,3335,3
20230705,090000,103800,3340,3355,3355,3340,31