KissMeData/331920/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,204200,124184115,4655,4655,4655,4655,352
20230707,204100,124184115,4655,4655,4655,4655,0
20230707,204000,124184115,4655,4655,4655,4655,0
20230707,203900,124184115,4655,4655,4655,4655,0
20230707,203800,124184115,4655,4655,4655,4655,0
20230707,203700,124184115,4655,4655,4655,4655,0
20230707,203600,124184115,4655,4655,4655,4655,0
20230707,203500,124184115,4655,4655,4655,4655,0
20230707,203400,124184115,4655,4655,4655,4655,0
20230707,203300,124184115,4655,4655,4655,4655,0
20230707,203200,124184115,4655,4655,4655,4655,0
20230707,203100,124184115,4655,4655,4655,4655,0
20230707,203000,124184115,4655,4655,4655,4655,0
20230707,202900,124184115,4655,4655,4655,4655,0
20230707,202800,124184115,4655,4655,4655,4655,0
20230707,202700,124184115,4655,4655,4655,4655,0
20230707,202600,124184115,4655,4655,4655,4655,0
20230707,202500,124184115,4655,4655,4655,4655,0
20230707,202400,124184115,4655,4655,4655,4655,0
20230707,202300,124184115,4655,4655,4655,4655,0
20230707,202200,124184115,4655,4655,4655,4655,0
20230707,202100,124184115,4655,4655,4655,4655,0
20230707,202000,124184115,4655,4655,4655,4655,0
20230707,201900,124184115,4655,4655,4655,4655,0
20230707,201800,124184115,4655,4655,4655,4655,0
20230707,201700,124184115,4655,4655,4655,4655,0
20230707,201600,124184115,4655,4655,4655,4655,0
20230707,201500,124184115,4655,4655,4655,4655,0
20230707,201400,124184115,4655,4655,4655,4655,0
20230707,201300,124184115,4655,4655,4655,4655,0
20230707,201200,124184115,4655,4655,4655,4655,352
20230707,201100,124184115,4655,4655,4655,4655,0
20230707,201000,124184115,4655,4655,4655,4655,0
20230707,200900,124184115,4655,4655,4655,4655,0
20230707,200800,124184115,4655,4655,4655,4655,0
20230707,200700,124184115,4655,4655,4655,4655,0
20230707,200600,124184115,4655,4655,4655,4655,0
20230707,200500,124184115,4655,4655,4655,4655,0
20230707,200400,124184115,4655,4655,4655,4655,0
20230707,200300,124184115,4655,4655,4655,4655,0
20230707,200200,124184115,4655,4655,4655,4655,0
20230707,200100,124184115,4655,4655,4655,4655,0
20230707,200000,124184115,4655,4655,4655,4655,0
20230707,195900,124184115,4655,4655,4655,4655,0
20230707,195800,124184115,4655,4655,4655,4655,0
20230707,195700,124184115,4655,4655,4655,4655,0
20230707,195600,124184115,4655,4655,4655,4655,0
20230707,195500,124184115,4655,4655,4655,4655,0
20230707,195400,124184115,4655,4655,4655,4655,0
20230707,195300,124184115,4655,4655,4655,4655,0
20230707,195200,124184115,4655,4655,4655,4655,0
20230707,195100,124184115,4655,4655,4655,4655,0
20230707,195000,124184115,4655,4655,4655,4655,0
20230707,194900,124184115,4655,4655,4655,4655,0
20230707,194800,124184115,4655,4655,4655,4655,0
20230707,194700,124184115,4655,4655,4655,4655,0
20230707,194600,124184115,4655,4655,4655,4655,0
20230707,194500,124184115,4655,4655,4655,4655,0
20230707,194400,124184115,4655,4655,4655,4655,0
20230707,194300,124184115,4655,4655,4655,4655,0
20230707,194200,124184115,4655,4655,4655,4655,352
20230707,194100,124184115,4655,4655,4655,4655,0
20230707,194000,124184115,4655,4655,4655,4655,0
20230707,193900,124184115,4655,4655,4655,4655,0
20230707,193800,124184115,4655,4655,4655,4655,0
20230707,193700,124184115,4655,4655,4655,4655,0
20230707,193600,124184115,4655,4655,4655,4655,0
20230707,193500,124184115,4655,4655,4655,4655,0
20230707,193400,124184115,4655,4655,4655,4655,0
20230707,193300,124184115,4655,4655,4655,4655,0
20230707,193200,124184115,4655,4655,4655,4655,0
20230707,193100,124184115,4655,4655,4655,4655,0
20230707,193000,124184115,4655,4655,4655,4655,0
20230707,192900,124184115,4655,4655,4655,4655,0
20230707,192800,124184115,4655,4655,4655,4655,0
20230707,192700,124184115,4655,4655,4655,4655,0
20230707,192600,124184115,4655,4655,4655,4655,0
20230707,192500,124184115,4655,4655,4655,4655,0
20230707,192400,124184115,4655,4655,4655,4655,0
20230707,192300,124184115,4655,4655,4655,4655,0
20230707,192200,124184115,4655,4655,4655,4655,0
20230707,192100,124184115,4655,4655,4655,4655,0
20230707,192000,124184115,4655,4655,4655,4655,0
20230707,191900,124184115,4655,4655,4655,4655,0
20230707,191800,124184115,4655,4655,4655,4655,0
20230707,191700,124184115,4655,4655,4655,4655,0
20230707,191600,124184115,4655,4655,4655,4655,0
20230707,191500,124184115,4655,4655,4655,4655,0
20230707,191400,124184115,4655,4655,4655,4655,0
20230707,191300,124184115,4655,4655,4655,4655,0
20230707,191200,124184115,4655,4655,4655,4655,352
20230707,191100,124184115,4655,4655,4655,4655,0
20230707,191000,124184115,4655,4655,4655,4655,0
20230707,190900,124184115,4655,4655,4655,4655,0
20230707,190800,124184115,4655,4655,4655,4655,0
20230707,190700,124184115,4655,4655,4655,4655,0
20230707,190600,124184115,4655,4655,4655,4655,0
20230707,190500,124184115,4655,4655,4655,4655,0
20230707,190400,124184115,4655,4655,4655,4655,0
20230707,190300,124184115,4655,4655,4655,4655,0
20230707,190200,124184115,4655,4655,4655,4655,0
20230707,190100,124184115,4655,4655,4655,4655,0
20230707,190000,124184115,4655,4655,4655,4655,0
20230707,185900,124184115,4655,4655,4655,4655,0
20230707,185800,124184115,4655,4655,4655,4655,0
20230707,185700,124184115,4655,4655,4655,4655,0
20230707,185600,124184115,4655,4655,4655,4655,0
20230707,185500,124184115,4655,4655,4655,4655,0
20230707,185400,124184115,4655,4655,4655,4655,0
20230707,185300,124184115,4655,4655,4655,4655,0
20230707,185200,124184115,4655,4655,4655,4655,0
20230707,185100,124184115,4655,4655,4655,4655,0
20230707,185000,124184115,4655,4655,4655,4655,0
20230707,184900,124184115,4655,4655,4655,4655,0
20230707,184800,124184115,4655,4655,4655,4655,0
20230707,184700,124184115,4655,4655,4655,4655,0
20230707,184600,124184115,4655,4655,4655,4655,0
20230707,184500,124184115,4655,4655,4655,4655,0
20230707,184400,124184115,4655,4655,4655,4655,0
20230707,184300,124184115,4655,4655,4655,4655,0
20230707,184200,124184115,4655,4655,4655,4655,352
20230707,184100,124184115,4655,4655,4655,4655,0
20230707,184000,124184115,4655,4655,4655,4655,0
20230707,183900,124184115,4655,4655,4655,4655,0
20230707,183800,124184115,4655,4655,4655,4655,0
20230707,183700,124184115,4655,4655,4655,4655,0
20230707,183600,124184115,4655,4655,4655,4655,0
20230707,183500,124184115,4655,4655,4655,4655,0
20230707,183400,124184115,4655,4655,4655,4655,0
20230707,183300,124184115,4655,4655,4655,4655,0
20230707,183200,124184115,4655,4655,4655,4655,0
20230707,183100,124184115,4655,4655,4655,4655,0
20230707,183000,124184115,4655,4655,4655,4655,0
20230707,182900,124184115,4655,4655,4655,4655,0
20230707,182800,124184115,4655,4655,4655,4655,0
20230707,182700,124184115,4655,4655,4655,4655,0
20230707,182600,124184115,4655,4655,4655,4655,0
20230707,182500,124184115,4655,4655,4655,4655,0
20230707,182400,124184115,4655,4655,4655,4655,0
20230707,182300,124184115,4655,4655,4655,4655,0
20230707,182200,124184115,4655,4655,4655,4655,0
20230707,182100,124184115,4655,4655,4655,4655,0
20230707,182000,124184115,4655,4655,4655,4655,0
20230707,181900,124184115,4655,4655,4655,4655,0
20230707,181800,124184115,4655,4655,4655,4655,0
20230707,181700,124184115,4655,4655,4655,4655,0
20230707,181600,124184115,4655,4655,4655,4655,0
20230707,181500,124184115,4655,4655,4655,4655,0
20230707,181400,124184115,4655,4655,4655,4655,0
20230707,181300,124184115,4655,4655,4655,4655,0
20230707,181200,124184115,4655,4655,4655,4655,352
20230707,181100,124184115,4655,4655,4655,4655,0
20230707,181000,124184115,4655,4655,4655,4655,0
20230707,180900,124184115,4655,4655,4655,4655,0
20230707,180800,124184115,4655,4655,4655,4655,0
20230707,180700,124184115,4655,4655,4655,4655,0
20230707,180600,124184115,4655,4655,4655,4655,0
20230707,180500,124184115,4655,4655,4655,4655,0
20230707,180400,124184115,4655,4655,4655,4655,0
20230707,180300,124184115,4655,4655,4655,4655,0
20230707,180200,124184115,4655,4655,4655,4655,0
20230707,180100,124184115,4655,4655,4655,4655,0
20230707,180000,124184115,4655,4655,4655,4655,0
20230707,175900,124184115,4655,4655,4655,4655,0
20230707,175800,124184115,4655,4655,4655,4655,0
20230707,175700,124184115,4655,4655,4655,4655,0
20230707,175600,124184115,4655,4655,4655,4655,0
20230707,175500,124184115,4655,4655,4655,4655,0
20230707,175400,124184115,4655,4655,4655,4655,0
20230707,175300,124184115,4655,4655,4655,4655,0
20230707,175200,124184115,4655,4655,4655,4655,0
20230707,175100,124184115,4655,4655,4655,4655,0
20230707,175000,124184115,4655,4655,4655,4655,0
20230707,174900,124184115,4655,4655,4655,4655,0
20230707,174800,124184115,4655,4655,4655,4655,0
20230707,174700,124184115,4655,4655,4655,4655,0
20230707,174600,124184115,4655,4655,4655,4655,0
20230707,174500,124184115,4655,4655,4655,4655,0
20230707,174400,124184115,4655,4655,4655,4655,0
20230707,174300,124184115,4655,4655,4655,4655,0
20230707,174200,124184115,4655,4655,4655,4655,352
20230707,174100,124184115,4655,4655,4655,4655,0
20230707,174000,124184115,4655,4655,4655,4655,0
20230707,173900,124184115,4655,4655,4655,4655,0
20230707,173800,124184115,4655,4655,4655,4655,0
20230707,173700,124184115,4655,4655,4655,4655,0
20230707,173600,124184115,4655,4655,4655,4655,0
20230707,173500,124184115,4655,4655,4655,4655,0
20230707,173400,124184115,4655,4655,4655,4655,0
20230707,173300,124184115,4655,4655,4655,4655,0
20230707,173200,124184115,4655,4655,4655,4655,0
20230707,173100,124184115,4655,4655,4655,4655,0
20230707,173000,124184115,4655,4655,4655,4655,0
20230707,172900,124184115,4655,4655,4655,4655,0
20230707,172800,124184115,4655,4655,4655,4655,0
20230707,172700,124184115,4655,4655,4655,4655,0
20230707,172600,124184115,4655,4655,4655,4655,0
20230707,172500,124184115,4655,4655,4655,4655,0
20230707,172400,124184115,4655,4655,4655,4655,0
20230707,172300,124184115,4655,4655,4655,4655,0
20230707,172200,124184115,4655,4655,4655,4655,0
20230707,172100,124184115,4655,4655,4655,4655,0
20230707,172000,124184115,4655,4655,4655,4655,0
20230707,171900,124184115,4655,4655,4655,4655,0
20230707,171800,124184115,4655,4655,4655,4655,0
20230707,171700,124184115,4655,4655,4655,4655,0
20230707,171600,124184115,4655,4655,4655,4655,0
20230707,171500,124184115,4655,4655,4655,4655,0
20230707,171400,124184115,4655,4655,4655,4655,0
20230707,171300,124184115,4655,4655,4655,4655,0
20230707,171200,124184115,4655,4655,4655,4655,352
20230707,171100,124184115,4655,4655,4655,4655,0
20230707,171000,124184115,4655,4655,4655,4655,0
20230707,170900,124184115,4655,4655,4655,4655,0
20230707,170800,124184115,4655,4655,4655,4655,0
20230707,170700,124184115,4655,4655,4655,4655,0
20230707,170600,124184115,4655,4655,4655,4655,0
20230707,170500,124184115,4655,4655,4655,4655,0
20230707,170400,124184115,4655,4655,4655,4655,0
20230707,170300,124184115,4655,4655,4655,4655,0
20230707,170200,124184115,4655,4655,4655,4655,0
20230707,170100,124184115,4655,4655,4655,4655,0
20230707,170000,124184115,4655,4655,4655,4655,0
20230707,165900,124184115,4655,4655,4655,4655,0
20230707,165800,124184115,4655,4655,4655,4655,0
20230707,165700,124184115,4655,4655,4655,4655,0
20230707,165600,124184115,4655,4655,4655,4655,0
20230707,165500,124184115,4655,4655,4655,4655,0
20230707,165400,124184115,4655,4655,4655,4655,0
20230707,165300,124184115,4655,4655,4655,4655,0
20230707,165200,124184115,4655,4655,4655,4655,0
20230707,165100,124184115,4655,4655,4655,4655,0
20230707,165000,124184115,4655,4655,4655,4655,0
20230707,164900,124184115,4655,4655,4655,4655,0
20230707,164800,124184115,4655,4655,4655,4655,0
20230707,164700,124184115,4655,4655,4655,4655,0
20230707,164600,124184115,4655,4655,4655,4655,0
20230707,164500,124184115,4655,4655,4655,4655,0
20230707,164400,124184115,4655,4655,4655,4655,0
20230707,164300,124184115,4655,4655,4655,4655,0
20230707,164200,124184115,4655,4655,4655,4655,352
20230707,164100,124184115,4655,4655,4655,4655,0
20230707,164000,124184115,4655,4655,4655,4655,0
20230707,163900,124184115,4655,4655,4655,4655,0
20230707,163800,124184115,4655,4655,4655,4655,0
20230707,163700,124184115,4655,4655,4655,4655,0
20230707,163600,124184115,4655,4655,4655,4655,0
20230707,163500,124184115,4655,4655,4655,4655,0
20230707,163400,124184115,4655,4655,4655,4655,0
20230707,163300,124184115,4655,4655,4655,4655,0
20230707,163200,124184115,4655,4655,4655,4655,0
20230707,163100,124184115,4655,4655,4655,4655,0
20230707,163000,124184115,4655,4655,4655,4655,0
20230707,162900,124184115,4655,4655,4655,4655,0
20230707,162800,124184115,4655,4655,4655,4655,0
20230707,162700,124184115,4655,4655,4655,4655,0
20230707,162600,124184115,4655,4655,4655,4655,0
20230707,162500,124184115,4655,4655,4655,4655,0
20230707,162400,124184115,4655,4655,4655,4655,0
20230707,162300,124184115,4655,4655,4655,4655,0
20230707,162200,124184115,4655,4655,4655,4655,0
20230707,162100,124184115,4655,4655,4655,4655,0
20230707,162000,124184115,4655,4655,4655,4655,0
20230707,161900,124184115,4655,4655,4655,4655,0
20230707,161800,124184115,4655,4655,4655,4655,0
20230707,161700,124184115,4655,4655,4655,4655,0
20230707,161600,124184115,4655,4655,4655,4655,0
20230707,161500,124184115,4655,4655,4655,4655,0
20230707,161400,124184115,4655,4655,4655,4655,0
20230707,161300,124184115,4655,4655,4655,4655,0
20230707,161200,124184115,4655,4655,4655,4655,352
20230707,161100,124184115,4655,4655,4655,4655,0
20230707,161000,124184115,4655,4655,4655,4655,0
20230707,160900,124184115,4655,4655,4655,4655,0
20230707,160800,124184115,4655,4655,4655,4655,0
20230707,160700,124184115,4655,4655,4655,4655,0
20230707,160600,124184115,4655,4655,4655,4655,0
20230707,160500,124184115,4655,4655,4655,4655,0
20230707,160400,124184115,4655,4655,4655,4655,0
20230707,160300,124184115,4655,4655,4655,4655,0
20230707,160200,124184115,4655,4655,4655,4655,0
20230707,160100,124184115,4655,4655,4655,4655,0
20230707,160000,124184115,4655,4655,4655,4655,0
20230707,155900,124184115,4655,4655,4655,4655,0
20230707,155800,124184115,4655,4655,4655,4655,0
20230707,155700,124184115,4655,4655,4655,4655,0
20230707,155600,124184115,4655,4655,4655,4655,0
20230707,155500,124184115,4655,4655,4655,4655,0
20230707,155400,124184115,4655,4655,4655,4655,0
20230707,155300,124184115,4655,4655,4655,4655,0
20230707,155200,124184115,4655,4655,4655,4655,0
20230707,155100,124184115,4655,4655,4655,4655,0
20230707,155000,124184115,4655,4655,4655,4655,0
20230707,154900,124184115,4655,4655,4655,4655,0
20230707,154800,124184115,4655,4655,4655,4655,0
20230707,154700,124184115,4655,4655,4655,4655,0
20230707,154600,124184115,4655,4655,4655,4655,0
20230707,154500,124184115,4655,4655,4655,4655,0
20230707,154400,124184115,4655,4655,4655,4655,0
20230707,154300,124184115,4655,4655,4655,4655,0
20230707,154200,124184115,4655,4655,4655,4655,352
20230707,154100,124184115,4655,4655,4655,4655,0
20230707,154000,124184115,4655,4655,4655,4655,0
20230707,153900,124184115,4655,4655,4655,4655,0
20230707,153800,124184115,4655,4655,4655,4655,0
20230707,153700,124184115,4655,4655,4655,4655,0
20230707,153600,124184115,4655,4655,4655,4655,0
20230707,153500,124184115,4655,4655,4655,4655,0
20230707,153400,124184115,4655,4655,4655,4655,0
20230707,153300,124184115,4655,4655,4655,4655,0
20230707,153200,124184115,4655,4655,4655,4655,0
20230707,153100,124184115,4655,4655,4655,4655,0
20230707,153000,124184115,4655,4655,4655,4655,352
20230707,152900,122545555,4655,4655,4655,4655,0
20230707,152800,122545555,4655,4655,4655,4655,0
20230707,152700,122545555,4655,4655,4655,4655,0
20230707,152600,122545555,4655,4655,4655,4655,0
20230707,152500,122545555,4655,4655,4655,4655,0
20230707,152400,122545555,4655,4655,4655,4655,0
20230707,152300,122545555,4655,4655,4655,4655,0
20230707,152200,122545555,4655,4655,4655,4655,0
20230707,152100,122545555,4655,4655,4655,4655,0
20230707,152000,122545555,4655,4655,4655,4655,0
20230707,151900,122545555,4655,4630,4655,4630,255
20230707,151800,121361680,4630,4610,4640,4610,2989
20230707,151700,107532560,4610,4610,4610,4610,25
20230707,151600,107417310,4610,4610,4610,4610,40
20230707,151500,107232910,4610,4610,4610,4610,0
20230707,151400,107232910,4610,4610,4610,4610,0
20230707,151300,107232910,4610,4600,4610,4600,255
20230707,151200,106057870,4620,4620,4620,4620,0
20230707,151100,106057870,4620,4600,4620,4600,611
20230707,151000,103247250,4600,4605,4605,4600,1010
20230707,150900,98601080,4605,4605,4605,4605,0
20230707,150800,98601080,4605,4605,4605,4605,0
20230707,150700,98601080,4605,4605,4605,4605,0
20230707,150600,98601080,4605,4605,4605,4605,0
20230707,150500,98601080,4605,4605,4605,4605,7
20230707,150400,98568845,4605,4605,4605,4605,0
20230707,150300,98568845,4605,4605,4605,4605,109
20230707,150200,98066900,4600,4600,4600,4600,0
20230707,150100,98066900,4600,4600,4600,4600,0
20230707,150000,98066900,4600,4600,4600,4600,500
20230707,145900,95766900,4605,4605,4605,4605,0
20230707,145800,95766900,4605,4605,4605,4605,0
20230707,145700,95766900,4605,4605,4605,4605,0
20230707,145600,95766900,4605,4605,4605,4605,0
20230707,145500,95766900,4605,4605,4605,4605,1
20230707,145400,95762295,4620,4620,4620,4620,0
20230707,145300,95762295,4620,4620,4620,4620,0
20230707,145200,95762295,4620,4620,4620,4620,71
20230707,145100,95434275,4600,4600,4600,4600,0
20230707,145000,95434275,4600,4600,4600,4600,0
20230707,144900,95434275,4600,4600,4600,4600,0
20230707,144800,95434275,4600,4600,4600,4600,0
20230707,144700,95434275,4600,4600,4600,4600,0
20230707,144600,95434275,4600,4600,4600,4600,0
20230707,144500,95434275,4600,4600,4600,4600,2
20230707,144400,95425075,4620,4620,4620,4620,0
20230707,144300,95425075,4620,4620,4620,4620,0
20230707,144200,95425075,4620,4620,4620,4620,0
20230707,144100,95425075,4620,4620,4620,4620,0
20230707,144000,95425075,4620,4620,4620,4620,0
20230707,143900,95425075,4620,4620,4620,4620,0
20230707,143800,95425075,4620,4620,4620,4620,200
20230707,143700,94501075,4620,4620,4620,4620,1
20230707,143600,94496455,4600,4600,4600,4600,0
20230707,143500,94496455,4600,4600,4600,4600,0
20230707,143400,94496455,4600,4600,4600,4600,0
20230707,143300,94496455,4600,4600,4600,4600,0
20230707,143200,94496455,4600,4600,4600,4600,0
20230707,143100,94496455,4600,4600,4600,4600,20
20230707,143000,94404455,4600,4600,4600,4600,0
20230707,142900,94404455,4600,4600,4600,4600,0
20230707,142800,94404455,4600,4605,4605,4600,210
20230707,142700,93437455,4605,4605,4605,4605,0
20230707,142600,93437455,4605,4605,4605,4605,0
20230707,142500,93437455,4605,4605,4605,4605,10
20230707,142400,93391405,4605,4605,4605,4605,0
20230707,142300,93391405,4605,4605,4605,4605,0
20230707,142200,93391405,4605,4605,4605,4605,0
20230707,142100,93391405,4605,4605,4605,4605,0
20230707,142000,93391405,4605,4605,4605,4605,0
20230707,141900,93391405,4605,4605,4605,4605,16
20230707,141800,93317725,4605,4605,4605,4605,0
20230707,141700,93317725,4605,4605,4605,4605,0
20230707,141600,93317725,4605,4605,4605,4605,0
20230707,141500,93317725,4605,4605,4605,4605,0
20230707,141400,93317725,4605,4605,4605,4605,0
20230707,141300,93317725,4605,4605,4605,4605,118
20230707,141200,92774335,4600,4600,4600,4600,0
20230707,141100,92774335,4600,4600,4600,4600,0
20230707,141000,92774335,4600,4600,4600,4600,20
20230707,140900,92682335,4600,4605,4605,4600,910
20230707,140800,88492455,4605,4605,4605,4605,250
20230707,140700,87341205,4605,4605,4605,4605,31
20230707,140600,87198450,4605,4605,4605,4605,10
20230707,140500,87152400,4620,4620,4620,4620,0
20230707,140400,87152400,4620,4620,4620,4620,0
20230707,140300,87152400,4620,4620,4620,4620,1
20230707,140200,87147780,4605,4605,4605,4605,70
20230707,140100,86825430,4610,4610,4610,4610,0
20230707,140000,86825430,4610,4610,4610,4610,0
20230707,135900,86825430,4610,4610,4610,4610,70
20230707,135800,86502730,4615,4610,4615,4610,19
20230707,135700,86415050,4610,4610,4610,4610,0
20230707,135600,86415050,4610,4610,4610,4610,0
20230707,135500,86415050,4610,4610,4610,4610,0
20230707,135400,86415050,4610,4610,4610,4610,0
20230707,135300,86415050,4610,4610,4610,4610,0
20230707,135200,86415050,4610,4610,4610,4610,24
20230707,135100,86304410,4610,4610,4610,4610,1
20230707,135000,86299800,4610,4610,4610,4610,51
20230707,134900,86064690,4610,4610,4610,4610,0
20230707,134800,86064690,4610,4610,4610,4610,100
20230707,134700,85603690,4610,4615,4615,4610,1200
20230707,134600,80070950,4620,4620,4620,4620,0
20230707,134500,80070950,4620,4620,4620,4620,0
20230707,134400,80070950,4620,4620,4620,4620,110
20230707,134300,79562750,4625,4625,4625,4625,0
20230707,134200,79562750,4625,4625,4625,4625,0
20230707,134100,79562750,4625,4625,4625,4625,0
20230707,134000,79562750,4625,4620,4625,4620,150
20230707,133900,78869500,4620,4620,4620,4620,45
20230707,133800,78661600,4620,4625,4625,4620,40
20230707,133700,78476775,4615,4615,4615,4615,0
20230707,133600,78476775,4615,4615,4615,4615,0
20230707,133500,78476775,4615,4615,4615,4615,22
20230707,133400,78375245,4620,4620,4620,4620,0
20230707,133300,78375245,4620,4620,4620,4620,70
20230707,133200,78051845,4625,4625,4625,4625,0
20230707,133100,78051845,4625,4625,4625,4625,10
20230707,133000,78005595,4625,4620,4625,4620,88
20230707,132900,77598785,4620,4615,4620,4615,57
20230707,132800,77335470,4610,4610,4610,4610,0
20230707,132700,77335470,4610,4610,4610,4610,0
20230707,132600,77335470,4610,4610,4610,4610,0
20230707,132500,77335470,4610,4610,4610,4610,0
20230707,132400,77335470,4610,4610,4610,4610,0
20230707,132300,77335470,4610,4610,4610,4610,0
20230707,132200,77335470,4610,4610,4610,4610,0
20230707,132100,77335470,4610,4610,4610,4610,0
20230707,132000,77335470,4610,4610,4610,4610,100
20230707,131900,76874470,4620,4620,4620,4620,0
20230707,131800,76874470,4620,4620,4620,4620,0
20230707,131700,76874470,4620,4620,4620,4620,20
20230707,131600,76782070,4620,4620,4620,4620,0
20230707,131500,76782070,4620,4625,4625,4620,57
20230707,131400,76518685,4625,4625,4625,4625,0
20230707,131300,76518685,4625,4630,4630,4625,14
20230707,131200,76453910,4630,4630,4630,4630,6
20230707,131100,76426130,4630,4630,4630,4630,1
20230707,131000,76421500,4630,4630,4630,4630,0
20230707,130900,76421500,4630,4630,4630,4630,0
20230707,130800,76421500,4630,4630,4630,4630,0
20230707,130700,76421500,4630,4630,4630,4630,0
20230707,130600,76421500,4630,4630,4630,4630,0
20230707,130500,76421500,4630,4630,4630,4630,21
20230707,130400,76324270,4630,4630,4630,4630,35
20230707,130300,76162220,4630,4630,4630,4630,10
20230707,130200,76115920,4630,4630,4630,4630,0
20230707,130100,76115920,4630,4630,4630,4630,0
20230707,130000,76115920,4630,4630,4630,4630,1
20230707,125900,76111290,4625,4625,4625,4625,0
20230707,125800,76111290,4625,4625,4625,4625,0
20230707,125700,76111290,4625,4625,4625,4625,0
20230707,125600,76111290,4625,4625,4625,4625,0
20230707,125500,76111290,4625,4625,4625,4625,30
20230707,125400,75972540,4630,4630,4630,4630,0
20230707,125300,75972540,4630,4625,4630,4625,100
20230707,125200,75509950,4625,4625,4625,4625,0
20230707,125100,75509950,4625,4625,4625,4625,0
20230707,125000,75509950,4625,4625,4625,4625,1
20230707,124900,75505325,4610,4610,4610,4610,0
20230707,124800,75505325,4610,4610,4610,4610,0
20230707,124700,75505325,4610,4610,4610,4610,111
20230707,124600,74993615,4625,4625,4625,4625,2
20230707,124500,74984365,4625,4625,4625,4625,0
20230707,124400,74984365,4625,4625,4625,4625,0
20230707,124300,74984365,4625,4625,4625,4625,875
20230707,124200,70937490,4620,4625,4625,4620,356
20230707,124100,69292560,4625,4625,4625,4625,0
20230707,124000,69292560,4625,4625,4625,4625,0
20230707,123900,69292560,4625,4625,4625,4625,0
20230707,123800,69292560,4625,4625,4625,4625,0
20230707,123700,69292560,4625,4625,4625,4625,0
20230707,123600,69292560,4625,4625,4625,4625,0
20230707,123500,69292560,4625,4625,4625,4625,5
20230707,123400,69269435,4625,4625,4625,4625,0
20230707,123300,69269435,4625,4625,4625,4625,0
20230707,123200,69269435,4625,4625,4625,4625,0
20230707,123100,69269435,4625,4625,4625,4625,0
20230707,123000,69269435,4625,4625,4625,4625,0
20230707,122900,69269435,4625,4625,4625,4625,5
20230707,122800,69246310,4620,4620,4620,4620,0
20230707,122700,69246310,4620,4620,4620,4620,0
20230707,122600,69246310,4620,4620,4620,4620,0
20230707,122500,69246310,4620,4620,4620,4620,0
20230707,122400,69246310,4620,4620,4620,4620,0
20230707,122300,69246310,4620,4620,4620,4620,0
20230707,122200,69246310,4620,4620,4620,4620,0
20230707,122100,69246310,4620,4620,4620,4620,2
20230707,122000,69237070,4620,4620,4620,4620,0
20230707,121900,69237070,4620,4620,4620,4620,0
20230707,121800,69237070,4620,4620,4620,4620,0
20230707,121700,69237070,4620,4615,4620,4615,412
20230707,121600,67334900,4615,4615,4615,4615,0
20230707,121500,67334900,4615,4615,4615,4615,0
20230707,121400,67334900,4615,4615,4615,4615,0
20230707,121300,67334900,4615,4615,4615,4615,0
20230707,121200,67334900,4615,4615,4615,4615,1
20230707,121100,67330285,4615,4615,4615,4615,0
20230707,121000,67330285,4615,4615,4615,4615,1
20230707,120900,67325670,4615,4615,4615,4615,5
20230707,120800,67302595,4615,4620,4620,4615,47
20230707,120700,67085480,4615,4615,4615,4615,0
20230707,120600,67085480,4615,4615,4615,4615,0
20230707,120500,67085480,4615,4615,4615,4615,0
20230707,120400,67085480,4615,4615,4615,4615,0
20230707,120300,67085480,4615,4615,4615,4615,0
20230707,120200,67085480,4615,4615,4615,4615,154
20230707,120100,66374770,4620,4620,4620,4620,111
20230707,120000,65861950,4625,4625,4625,4625,0
20230707,115900,65861950,4625,4625,4625,4625,0
20230707,115800,65861950,4625,4625,4625,4625,0
20230707,115700,65861950,4625,4625,4625,4625,1
20230707,115600,65857325,4625,4625,4625,4625,5
20230707,115500,65834200,4625,4625,4625,4625,70
20230707,115400,65510450,4625,4625,4625,4625,0
20230707,115300,65510450,4625,4625,4625,4625,5
20230707,115200,65487325,4625,4625,4625,4625,5
20230707,115100,65464200,4625,4625,4625,4625,5
20230707,115000,65441075,4630,4640,4640,4630,280
20230707,114900,64143055,4640,4640,4640,4640,1
20230707,114800,64138415,4640,4640,4640,4640,5
20230707,114700,64115215,4645,4645,4645,4645,0
20230707,114600,64115215,4645,4645,4645,4645,0
20230707,114500,64115215,4645,4645,4645,4645,0
20230707,114400,64115215,4645,4645,4645,4645,16
20230707,114300,64040895,4650,4650,4650,4650,0
20230707,114200,64040895,4650,4645,4650,4645,2
20230707,114100,64031600,4645,4645,4645,4645,1
20230707,114000,64026955,4650,4650,4650,4650,1
20230707,113900,64022305,4645,4645,4645,4645,100
20230707,113800,63557805,4645,4645,4645,4645,0
20230707,113700,63557805,4645,4645,4645,4645,0
20230707,113600,63557805,4645,4645,4645,4645,0
20230707,113500,63557805,4645,4645,4645,4645,60
20230707,113400,63279105,4635,4635,4635,4635,6
20230707,113300,63251295,4630,4645,4650,4630,240
20230707,113200,62139370,4645,4645,4645,4645,5
20230707,113100,62116145,4645,4645,4645,4645,25
20230707,113000,62000020,4645,4645,4645,4645,0
20230707,112900,62000020,4645,4645,4645,4645,17
20230707,112800,61921055,4630,4610,4630,4610,540
20230707,112700,59429465,4610,4610,4610,4610,1
20230707,112600,59424855,4595,4595,4595,4595,16
20230707,112500,59351335,4595,4595,4595,4595,0
20230707,112400,59351335,4595,4595,4595,4595,0
20230707,112300,59351335,4595,4595,4595,4595,8
20230707,112200,59314575,4610,4595,4610,4595,67
20230707,112100,59006695,4595,4595,4595,4595,297
20230707,112000,57641980,4610,4610,4610,4610,0
20230707,111900,57641980,4610,4610,4610,4610,0
20230707,111800,57641980,4610,4620,4625,4610,1045
20230707,111700,52823355,4625,4630,4630,4625,49
20230707,111600,52596510,4630,4630,4630,4630,0
20230707,111500,52596510,4630,4635,4635,4630,29
20230707,111400,52462225,4645,4645,4645,4645,0
20230707,111300,52462225,4645,4645,4645,4645,0
20230707,111200,52462225,4645,4645,4645,4645,0
20230707,111100,52462225,4645,4645,4645,4645,0
20230707,111000,52462225,4645,4645,4645,4645,6
20230707,110900,52434355,4635,4635,4635,4635,36
20230707,110800,52267495,4630,4630,4630,4630,6
20230707,110700,52239715,4650,4650,4650,4650,0
20230707,110600,52239715,4650,4650,4650,4650,0
20230707,110500,52239715,4650,4650,4650,4650,0
20230707,110400,52239715,4650,4650,4650,4650,20
20230707,110300,52146715,4650,4650,4650,4650,50
20230707,110200,51914215,4715,4725,4750,4715,81
20230707,110100,51532115,4750,4630,4750,4615,2775
20230707,110000,38399075,4595,4590,4595,4590,906
20230707,105900,34237975,4585,4570,4585,4570,82
20230707,105800,33862825,4570,4570,4570,4570,0
20230707,105700,33862825,4570,4570,4570,4570,0
20230707,105600,33862825,4570,4570,4570,4570,0
20230707,105500,33862825,4570,4570,4570,4570,0
20230707,105400,33862825,4570,4570,4570,4570,10
20230707,105300,33817125,4570,4570,4570,4570,0
20230707,105200,33817125,4570,4570,4570,4570,2
20230707,105100,33807985,4555,4555,4555,4555,3
20230707,105000,33794320,4555,4555,4555,4555,80
20230707,104900,33429920,4555,4555,4555,4555,65
20230707,104800,33133845,4555,4555,4555,4555,22
20230707,104700,33033635,4555,4555,4555,4555,0
20230707,104600,33033635,4555,4555,4555,4555,0
20230707,104500,33033635,4555,4555,4555,4550,46
20230707,104400,32824115,4560,4560,4560,4560,0
20230707,104300,32824115,4560,4560,4560,4560,0
20230707,104200,32824115,4560,4565,4565,4560,468
20230707,104100,30690020,4590,4590,4590,4590,0
20230707,104000,30690020,4590,4590,4590,4590,0
20230707,103900,30690020,4590,4590,4590,4590,0
20230707,103800,30690020,4590,4590,4590,4590,0
20230707,103700,30690020,4590,4590,4590,4590,1
20230707,103600,30685430,4560,4560,4560,4560,0
20230707,103500,30685430,4560,4560,4560,4560,0
20230707,103400,30685430,4560,4560,4560,4560,0
20230707,103300,30685430,4560,4560,4560,4560,0
20230707,103200,30685430,4560,4560,4560,4560,0
20230707,103100,30685430,4560,4560,4560,4560,0
20230707,103000,30685430,4560,4560,4560,4560,0
20230707,102900,30685430,4560,4560,4560,4560,0
20230707,102800,30685430,4560,4560,4560,4560,0
20230707,102700,30685430,4560,4560,4560,4560,0
20230707,102600,30685430,4560,4560,4560,4560,0
20230707,102500,30685430,4560,4560,4560,4560,0
20230707,102400,30685430,4560,4560,4560,4560,0
20230707,102300,30685430,4560,4560,4560,4560,0
20230707,102200,30685430,4560,4560,4560,4560,0
20230707,102100,30685430,4560,4560,4560,4560,0
20230707,102000,30685430,4560,4560,4560,4560,0
20230707,101900,30685430,4560,4560,4560,4560,40
20230707,101800,30503030,4595,4595,4595,4595,0
20230707,101700,30503030,4595,4595,4595,4595,0
20230707,101600,30503030,4595,4595,4595,4595,0
20230707,101500,30503030,4595,4595,4595,4595,0
20230707,101400,30503030,4595,4595,4595,4595,0
20230707,101300,30503030,4595,4595,4595,4595,0
20230707,101200,30503030,4595,4595,4595,4595,0
20230707,101100,30503030,4595,4595,4595,4595,0
20230707,101000,30503030,4595,4595,4595,4595,0
20230707,100900,30503030,4595,4595,4595,4595,1
20230707,100800,30498435,4550,4550,4550,4550,169
20230707,100700,29729485,4585,4530,4585,4530,317
20230707,100600,28281540,4585,4585,4585,4585,0
20230707,100500,28281540,4585,4585,4585,4585,1
20230707,100400,28276955,4520,4570,4570,4520,619
20230707,100300,25470615,4585,4585,4585,4585,0
20230707,100200,25470615,4585,4585,4585,4585,0
20230707,100100,25470615,4585,4585,4585,4585,0
20230707,100000,25470615,4585,4580,4585,4580,350
20230707,095900,23865900,4580,4580,4580,4580,0
20230707,095800,23865900,4580,4580,4580,4580,0
20230707,095700,23865900,4580,4580,4580,4580,0
20230707,095600,23865900,4580,4580,4580,4580,0
20230707,095500,23865900,4580,4580,4580,4580,0
20230707,095400,23865900,4580,4580,4580,4580,5
20230707,095300,23843000,4580,4580,4580,4580,70
20230707,095200,23522400,4580,4580,4580,4580,5
20230707,095100,23499500,4580,4580,4580,4580,1
20230707,095000,23494920,4580,4580,4580,4580,0
20230707,094900,23494920,4580,4580,4580,4580,0
20230707,094800,23494920,4580,4580,4580,4580,0
20230707,094700,23494920,4580,4580,4580,4580,0
20230707,094600,23494920,4580,4580,4580,4580,0
20230707,094500,23494920,4580,4580,4580,4580,64
20230707,094400,23201800,4585,4585,4585,4585,0
20230707,094300,23201800,4585,4585,4585,4585,0
20230707,094200,23201800,4585,4585,4585,4585,0
20230707,094100,23201800,4585,4585,4585,4580,500
20230707,094000,20911300,4580,4580,4580,4580,1
20230707,093900,20906720,4580,4580,4580,4580,27
20230707,093800,20783060,4580,4580,4580,4580,58
20230707,093700,20517420,4580,4580,4580,4580,1
20230707,093600,20512840,4580,4580,4580,4580,102
20230707,093500,20045680,4580,4580,4580,4580,1
20230707,093400,20041100,4580,4580,4580,4580,0
20230707,093300,20041100,4580,4535,4580,4535,17
20230707,093200,19963915,4535,4535,4535,4535,656
20230707,093100,16988955,4580,4535,4580,4535,31
20230707,093000,16848325,4535,4535,4535,4535,101
20230707,092900,16390290,4535,4545,4545,4535,500
20230707,092800,14121825,4585,4585,4585,4585,0
20230707,092700,14121825,4585,4585,4585,4585,1
20230707,092600,14117240,4545,4565,4565,4540,1007
20230707,092500,9536940,4625,4625,4625,4625,0
20230707,092400,9536940,4625,4560,4625,4560,2
20230707,092300,9527755,4630,4630,4630,4630,0
20230707,092200,9527755,4630,4630,4630,4630,0
20230707,092100,9527755,4630,4630,4630,4630,1
20230707,092000,9523125,4630,4630,4630,4630,20
20230707,091900,9430525,4630,4630,4630,4630,0
20230707,091800,9430525,4630,4630,4630,4630,0
20230707,091700,9430525,4630,4630,4630,4630,0
20230707,091600,9430525,4630,4620,4630,4620,14
20230707,091500,9365835,4535,4580,4580,4535,501
20230707,091400,7081950,4600,4600,4600,4600,434
20230707,091300,5085550,4620,4620,4620,4620,0
20230707,091200,5085550,4620,4620,4620,4620,0
20230707,091100,5085550,4620,4620,4620,4620,45
20230707,091000,4877650,4630,4630,4630,4630,1
20230707,090900,4873020,4580,4580,4580,4580,0
20230707,090800,4873020,4580,4580,4580,4580,0
20230707,090700,4873020,4580,4580,4580,4580,0
20230707,090600,4873020,4580,4580,4580,4580,0
20230707,090500,4873020,4580,4570,4580,4570,386
20230707,090400,3106860,4570,4570,4570,4570,27
20230707,090300,2983470,4535,4535,4535,4535,0
20230707,090200,2983470,4535,4535,4535,4535,1
20230707,090100,2978935,4535,4550,4550,4535,258
20230707,090000,1808605,4575,4520,4575,4520,400