KissMeData/155660/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200900,261921885,5010,5010,5010,5010,822
20230706,200800,261921885,5010,5010,5010,5010,0
20230706,200700,261921885,5010,5010,5010,5010,0
20230706,200600,261921885,5010,5010,5010,5010,0
20230706,200500,261921885,5010,5010,5010,5010,0
20230706,200400,261921885,5010,5010,5010,5010,0
20230706,200300,261921885,5010,5010,5010,5010,0
20230706,200200,261921885,5010,5010,5010,5010,0
20230706,200100,261921885,5010,5010,5010,5010,0
20230706,200000,261921885,5010,5010,5010,5010,0
20230706,195900,261921885,5010,5010,5010,5010,0
20230706,195800,261921885,5010,5010,5010,5010,0
20230706,195700,261921885,5010,5010,5010,5010,0
20230706,195600,261921885,5010,5010,5010,5010,0
20230706,195500,261921885,5010,5010,5010,5010,0
20230706,195400,261921885,5010,5010,5010,5010,0
20230706,195300,261921885,5010,5010,5010,5010,0
20230706,195200,261921885,5010,5010,5010,5010,0
20230706,195100,261921885,5010,5010,5010,5010,0
20230706,195000,261921885,5010,5010,5010,5010,0
20230706,194900,261921885,5010,5010,5010,5010,0
20230706,194800,261921885,5010,5010,5010,5010,0
20230706,194700,261921885,5010,5010,5010,5010,0
20230706,194600,261921885,5010,5010,5010,5010,0
20230706,194500,261921885,5010,5010,5010,5010,0
20230706,194400,261921885,5010,5010,5010,5010,0
20230706,194300,261921885,5010,5010,5010,5010,0
20230706,194200,261921885,5010,5010,5010,5010,0
20230706,194100,261921885,5010,5010,5010,5010,0
20230706,194000,261921885,5010,5010,5010,5010,0
20230706,193900,261921885,5010,5010,5010,5010,822
20230706,193800,261921885,5010,5010,5010,5010,0
20230706,193700,261921885,5010,5010,5010,5010,0
20230706,193600,261921885,5010,5010,5010,5010,0
20230706,193500,261921885,5010,5010,5010,5010,0
20230706,193400,261921885,5010,5010,5010,5010,0
20230706,193300,261921885,5010,5010,5010,5010,0
20230706,193200,261921885,5010,5010,5010,5010,0
20230706,193100,261921885,5010,5010,5010,5010,0
20230706,193000,261921885,5010,5010,5010,5010,0
20230706,192900,261921885,5010,5010,5010,5010,0
20230706,192800,261921885,5010,5010,5010,5010,0
20230706,192700,261921885,5010,5010,5010,5010,0
20230706,192600,261921885,5010,5010,5010,5010,0
20230706,192500,261921885,5010,5010,5010,5010,0
20230706,192400,261921885,5010,5010,5010,5010,0
20230706,192300,261921885,5010,5010,5010,5010,0
20230706,192200,261921885,5010,5010,5010,5010,0
20230706,192100,261921885,5010,5010,5010,5010,0
20230706,192000,261921885,5010,5010,5010,5010,0
20230706,191900,261921885,5010,5010,5010,5010,0
20230706,191800,261921885,5010,5010,5010,5010,0
20230706,191700,261921885,5010,5010,5010,5010,0
20230706,191600,261921885,5010,5010,5010,5010,0
20230706,191500,261921885,5010,5010,5010,5010,0
20230706,191400,261921885,5010,5010,5010,5010,0
20230706,191300,261921885,5010,5010,5010,5010,0
20230706,191200,261921885,5010,5010,5010,5010,0
20230706,191100,261921885,5010,5010,5010,5010,0
20230706,191000,261921885,5010,5010,5010,5010,0
20230706,190900,261921885,5010,5010,5010,5010,822
20230706,190800,261921885,5010,5010,5010,5010,0
20230706,190700,261921885,5010,5010,5010,5010,0
20230706,190600,261921885,5010,5010,5010,5010,0
20230706,190500,261921885,5010,5010,5010,5010,0
20230706,190400,261921885,5010,5010,5010,5010,0
20230706,190300,261921885,5010,5010,5010,5010,0
20230706,190200,261921885,5010,5010,5010,5010,0
20230706,190100,261921885,5010,5010,5010,5010,0
20230706,190000,261921885,5010,5010,5010,5010,0
20230706,185900,261921885,5010,5010,5010,5010,0
20230706,185800,261921885,5010,5010,5010,5010,0
20230706,185700,261921885,5010,5010,5010,5010,0
20230706,185600,261921885,5010,5010,5010,5010,0
20230706,185500,261921885,5010,5010,5010,5010,0
20230706,185400,261921885,5010,5010,5010,5010,0
20230706,185300,261921885,5010,5010,5010,5010,0
20230706,185200,261921885,5010,5010,5010,5010,0
20230706,185100,261921885,5010,5010,5010,5010,0
20230706,185000,261921885,5010,5010,5010,5010,0
20230706,184900,261921885,5010,5010,5010,5010,0
20230706,184800,261921885,5010,5010,5010,5010,0
20230706,184700,261921885,5010,5010,5010,5010,0
20230706,184600,261921885,5010,5010,5010,5010,0
20230706,184500,261921885,5010,5010,5010,5010,0
20230706,184400,261921885,5010,5010,5010,5010,0
20230706,184300,261921885,5010,5010,5010,5010,0
20230706,184200,261921885,5010,5010,5010,5010,0
20230706,184100,261921885,5010,5010,5010,5010,0
20230706,184000,261921885,5010,5010,5010,5010,0
20230706,183900,261921885,5010,5010,5010,5010,822
20230706,183800,261921885,5010,5010,5010,5010,0
20230706,183700,261921885,5010,5010,5010,5010,0
20230706,183600,261921885,5010,5010,5010,5010,0
20230706,183500,261921885,5010,5010,5010,5010,0
20230706,183400,261921885,5010,5010,5010,5010,0
20230706,183300,261921885,5010,5010,5010,5010,0
20230706,183200,261921885,5010,5010,5010,5010,0
20230706,183100,261921885,5010,5010,5010,5010,0
20230706,183000,261921885,5010,5010,5010,5010,0
20230706,182900,261921885,5010,5010,5010,5010,0
20230706,182800,261921885,5010,5010,5010,5010,0
20230706,182700,261921885,5010,5010,5010,5010,0
20230706,182600,261921885,5010,5010,5010,5010,0
20230706,182500,261921885,5010,5010,5010,5010,0
20230706,182400,261921885,5010,5010,5010,5010,0
20230706,182300,261921885,5010,5010,5010,5010,0
20230706,182200,261921885,5010,5010,5010,5010,0
20230706,182100,261921885,5010,5010,5010,5010,0
20230706,182000,261921885,5010,5010,5010,5010,0
20230706,181900,261921885,5010,5010,5010,5010,0
20230706,181800,261921885,5010,5010,5010,5010,0
20230706,181700,261921885,5010,5010,5010,5010,0
20230706,181600,261921885,5010,5010,5010,5010,0
20230706,181500,261921885,5010,5010,5010,5010,0
20230706,181400,261921885,5010,5010,5010,5010,0
20230706,181300,261921885,5010,5010,5010,5010,0
20230706,181200,261921885,5010,5010,5010,5010,0
20230706,181100,261921885,5010,5010,5010,5010,0
20230706,181000,261921885,5010,5010,5010,5010,0
20230706,180900,261921885,5010,5010,5010,5010,822
20230706,180800,261921885,5010,5010,5010,5010,0
20230706,180700,261921885,5010,5010,5010,5010,0
20230706,180600,261921885,5010,5010,5010,5010,0
20230706,180500,261921885,5010,5010,5010,5010,0
20230706,180400,261921885,5010,5010,5010,5010,0
20230706,180300,261921885,5010,5010,5010,5010,0
20230706,180200,261921885,5010,5010,5010,5010,0
20230706,180100,261921885,5010,5010,5010,5010,0
20230706,180000,261921885,5010,5010,5010,5010,0
20230706,175900,261921885,5010,5010,5010,5010,0
20230706,175800,261921885,5010,5010,5010,5010,0
20230706,175700,261921885,5010,5010,5010,5010,0
20230706,175600,261921885,5010,5010,5010,5010,0
20230706,175500,261921885,5010,5010,5010,5010,0
20230706,175400,261921885,5010,5010,5010,5010,0
20230706,175300,261921885,5010,5010,5010,5010,0
20230706,175200,261921885,5010,5010,5010,5010,0
20230706,175100,261921885,5010,5010,5010,5010,0
20230706,175000,261921885,5010,5010,5010,5010,0
20230706,174900,261921885,5010,5010,5010,5010,0
20230706,174800,261921885,5010,5010,5010,5010,0
20230706,174700,261921885,5010,5010,5010,5010,0
20230706,174600,261921885,5010,5010,5010,5010,0
20230706,174500,261921885,5010,5010,5010,5010,0
20230706,174400,261921885,5010,5010,5010,5010,0
20230706,174300,261921885,5010,5010,5010,5010,0
20230706,174200,261921885,5010,5010,5010,5010,0
20230706,174100,261921885,5010,5010,5010,5010,0
20230706,174000,261921885,5010,5010,5010,5010,0
20230706,173900,261921885,5010,5010,5010,5010,822
20230706,173800,261921885,5010,5010,5010,5010,0
20230706,173700,261921885,5010,5010,5010,5010,0
20230706,173600,261921885,5010,5010,5010,5010,0
20230706,173500,261921885,5010,5010,5010,5010,0
20230706,173400,261921885,5010,5010,5010,5010,0
20230706,173300,261921885,5010,5010,5010,5010,0
20230706,173200,261921885,5010,5010,5010,5010,0
20230706,173100,261921885,5010,5010,5010,5010,0
20230706,173000,261921885,5010,5010,5010,5010,0
20230706,172900,261921885,5010,5010,5010,5010,0
20230706,172800,261921885,5010,5010,5010,5010,0
20230706,172700,261921885,5010,5010,5010,5010,0
20230706,172600,261921885,5010,5010,5010,5010,0
20230706,172500,261921885,5010,5010,5010,5010,0
20230706,172400,261921885,5010,5010,5010,5010,0
20230706,172300,261921885,5010,5010,5010,5010,0
20230706,172200,261921885,5010,5010,5010,5010,0
20230706,172100,261921885,5010,5010,5010,5010,0
20230706,172000,261921885,5010,5010,5010,5010,0
20230706,171900,261921885,5010,5010,5010,5010,0
20230706,171800,261921885,5010,5010,5010,5010,0
20230706,171700,261921885,5010,5010,5010,5010,0
20230706,171600,261921885,5010,5010,5010,5010,0
20230706,171500,261921885,5010,5010,5010,5010,0
20230706,171400,261921885,5010,5010,5010,5010,0
20230706,171300,261921885,5010,5010,5010,5010,0
20230706,171200,261921885,5010,5010,5010,5010,0
20230706,171100,261921885,5010,5010,5010,5010,0
20230706,171000,261921885,5010,5010,5010,5010,0
20230706,170900,261921885,5010,5010,5010,5010,822
20230706,170800,261921885,5010,5010,5010,5010,0
20230706,170700,261921885,5010,5010,5010,5010,0
20230706,170600,261921885,5010,5010,5010,5010,0
20230706,170500,261921885,5010,5010,5010,5010,0
20230706,170400,261921885,5010,5010,5010,5010,0
20230706,170300,261921885,5010,5010,5010,5010,0
20230706,170200,261921885,5010,5010,5010,5010,0
20230706,170100,261921885,5010,5010,5010,5010,0
20230706,170000,261921885,5010,5010,5010,5010,0
20230706,165900,261921885,5010,5010,5010,5010,0
20230706,165800,261921885,5010,5010,5010,5010,0
20230706,165700,261921885,5010,5010,5010,5010,0
20230706,165600,261921885,5010,5010,5010,5010,0
20230706,165500,261921885,5010,5010,5010,5010,0
20230706,165400,261921885,5010,5010,5010,5010,0
20230706,165300,261921885,5010,5010,5010,5010,0
20230706,165200,261921885,5010,5010,5010,5010,0
20230706,165100,261921885,5010,5010,5010,5010,0
20230706,165000,261921885,5010,5010,5010,5010,0
20230706,164900,261921885,5010,5010,5010,5010,0
20230706,164800,261921885,5010,5010,5010,5010,0
20230706,164700,261921885,5010,5010,5010,5010,0
20230706,164600,261921885,5010,5010,5010,5010,0
20230706,164500,261921885,5010,5010,5010,5010,0
20230706,164400,261921885,5010,5010,5010,5010,0
20230706,164300,261921885,5010,5010,5010,5010,0
20230706,164200,261921885,5010,5010,5010,5010,0
20230706,164100,261921885,5010,5010,5010,5010,0
20230706,164000,261921885,5010,5010,5010,5010,0
20230706,163900,261921885,5010,5010,5010,5010,822
20230706,163800,261921885,5010,5010,5010,5010,0
20230706,163700,261921885,5010,5010,5010,5010,0
20230706,163600,261921885,5010,5010,5010,5010,0
20230706,163500,261921885,5010,5010,5010,5010,0
20230706,163400,261921885,5010,5010,5010,5010,0
20230706,163300,261921885,5010,5010,5010,5010,0
20230706,163200,261921885,5010,5010,5010,5010,0
20230706,163100,261921885,5010,5010,5010,5010,0
20230706,163000,261921885,5010,5010,5010,5010,0
20230706,162900,261921885,5010,5010,5010,5010,0
20230706,162800,261921885,5010,5010,5010,5010,0
20230706,162700,261921885,5010,5010,5010,5010,0
20230706,162600,261921885,5010,5010,5010,5010,0
20230706,162500,261921885,5010,5010,5010,5010,0
20230706,162400,261921885,5010,5010,5010,5010,0
20230706,162300,261921885,5010,5010,5010,5010,0
20230706,162200,261921885,5010,5010,5010,5010,0
20230706,162100,261921885,5010,5010,5010,5010,0
20230706,162000,261921885,5010,5010,5010,5010,0
20230706,161900,261921885,5010,5010,5010,5010,0
20230706,161800,261921885,5010,5010,5010,5010,0
20230706,161700,261921885,5010,5010,5010,5010,0
20230706,161600,261921885,5010,5010,5010,5010,0
20230706,161500,261921885,5010,5010,5010,5010,0
20230706,161400,261921885,5010,5010,5010,5010,0
20230706,161300,261921885,5010,5010,5010,5010,0
20230706,161200,261921885,5010,5010,5010,5010,0
20230706,161100,261921885,5010,5010,5010,5010,0
20230706,161000,261921885,5010,5010,5010,5010,0
20230706,160900,261921885,5010,5010,5010,5010,822
20230706,160800,261921885,5010,5010,5010,5010,0
20230706,160700,261921885,5010,5010,5010,5010,0
20230706,160600,261921885,5010,5010,5010,5010,0
20230706,160500,261921885,5010,5010,5010,5010,0
20230706,160400,261921885,5010,5010,5010,5010,0
20230706,160300,261921885,5010,5010,5010,5010,0
20230706,160200,261921885,5010,5010,5010,5010,0
20230706,160100,261921885,5010,5010,5010,5010,0
20230706,160000,261921885,5010,5010,5010,5010,0
20230706,155900,261921885,5010,5010,5010,5010,0
20230706,155800,261921885,5010,5010,5010,5010,0
20230706,155700,261921885,5010,5010,5010,5010,0
20230706,155600,261921885,5010,5010,5010,5010,0
20230706,155500,261921885,5010,5010,5010,5010,0
20230706,155400,261921885,5010,5010,5010,5010,0
20230706,155300,261921885,5010,5010,5010,5010,0
20230706,155200,261921885,5010,5010,5010,5010,0
20230706,155100,261921885,5010,5010,5010,5010,0
20230706,155000,261921885,5010,5010,5010,5010,0
20230706,154900,261921885,5010,5010,5010,5010,0
20230706,154800,261921885,5010,5010,5010,5010,0
20230706,154700,261921885,5010,5010,5010,5010,0
20230706,154600,261921885,5010,5010,5010,5010,0
20230706,154500,261921885,5010,5010,5010,5010,0
20230706,154400,261921885,5010,5010,5010,5010,0
20230706,154300,261921885,5010,5010,5010,5010,0
20230706,154200,261921885,5010,5010,5010,5010,0
20230706,154100,261921885,5010,5010,5010,5010,0
20230706,154000,261921885,5010,5010,5010,5010,0
20230706,153900,261921885,5010,5010,5010,5010,822
20230706,153800,261921885,5010,5010,5010,5010,0
20230706,153700,261921885,5010,5010,5010,5010,0
20230706,153600,261921885,5010,5010,5010,5010,0
20230706,153500,261921885,5010,5010,5010,5010,0
20230706,153400,261921885,5010,5010,5010,5010,0
20230706,153300,261921885,5010,5010,5010,5010,0
20230706,153200,261921885,5010,5010,5010,5010,0
20230706,153100,261921885,5010,5010,5010,5010,0
20230706,153000,261921885,5010,5010,5010,5010,822
20230706,152900,257803665,5000,5000,5000,5000,0
20230706,152800,257803665,5000,5000,5000,5000,0
20230706,152700,257803665,5000,5000,5000,5000,0
20230706,152600,257803665,5000,5000,5000,5000,0
20230706,152500,257803665,5000,5000,5000,5000,0
20230706,152400,257803665,5000,5000,5000,5000,0
20230706,152300,257803665,5000,5000,5000,5000,0
20230706,152200,257803665,5000,5000,5000,5000,0
20230706,152100,257803665,5000,5000,5000,5000,0
20230706,152000,257803665,5000,5000,5000,5000,0
20230706,151900,257803665,5000,4965,5000,4965,1006
20230706,151800,252799370,4955,4960,4960,4955,11
20230706,151700,252744860,4965,4970,4970,4965,2
20230706,151600,252734925,4950,4960,4960,4950,1126
20230706,151500,247154090,4965,4965,4965,4965,83
20230706,151400,246741995,4960,4960,4960,4960,194
20230706,151300,245779755,4960,4965,4965,4960,323
20230706,151200,244176145,4965,4965,4965,4965,0
20230706,151100,244176145,4965,4965,4965,4965,0
20230706,151000,244176145,4965,4965,4965,4965,0
20230706,150900,244176145,4965,4965,4965,4965,209
20230706,150800,243138460,4960,4960,4960,4960,32
20230706,150700,242979740,4955,4955,4955,4955,0
20230706,150600,242979740,4955,4955,4955,4955,0
20230706,150500,242979740,4955,4955,4955,4955,400
20230706,150400,240997740,4955,4955,4955,4955,0
20230706,150300,240997740,4955,4955,4955,4955,18
20230706,150200,240908550,4960,4960,4960,4960,0
20230706,150100,240908550,4960,4960,4960,4960,0
20230706,150000,240908550,4960,4960,4960,4960,0
20230706,145900,240908550,4960,4960,4960,4960,220
20230706,145800,239817350,4955,4965,4965,4955,515
20230706,145700,237264050,4960,4960,4960,4960,47
20230706,145600,237030930,4960,4965,4965,4960,193
20230706,145500,236073065,4970,4970,4970,4970,0
20230706,145400,236073065,4970,4970,4970,4970,0
20230706,145300,236073065,4970,4970,4970,4970,50
20230706,145200,235824565,4970,4970,4970,4970,176
20230706,145100,234949845,4975,4975,4975,4970,1064
20230706,145000,229656730,4980,4985,4985,4980,1047
20230706,144900,224439955,4985,4985,4985,4985,0
20230706,144800,224439955,4985,4985,4985,4985,0
20230706,144700,224439955,4985,4985,4985,4985,0
20230706,144600,224439955,4985,4985,4985,4985,5
20230706,144500,224415030,4985,4985,4985,4985,0
20230706,144400,224415030,4985,4985,4985,4985,286
20230706,144300,222989320,4985,4985,4985,4985,211
20230706,144200,221937485,4985,4985,4985,4985,0
20230706,144100,221937485,4985,4985,4985,4985,0
20230706,144000,221937485,4985,4985,4985,4985,0
20230706,143900,221937485,4985,4985,4985,4985,0
20230706,143800,221937485,4985,4985,4985,4985,0
20230706,143700,221937485,4985,4985,4985,4985,0
20230706,143600,221937485,4985,4985,4985,4985,0
20230706,143500,221937485,4985,4985,4985,4985,0
20230706,143400,221937485,4985,4985,4985,4985,1
20230706,143300,221932500,4995,4995,4995,4995,99
20230706,143200,221437995,4995,4995,4995,4995,0
20230706,143100,221437995,4995,4995,4995,4995,101
20230706,143000,220933500,4980,4980,4980,4980,0
20230706,142900,220933500,4980,4980,4980,4980,0
20230706,142800,220933500,4980,4985,4985,4980,3000
20230706,142700,205989500,4990,4990,4990,4990,210
20230706,142600,204941600,4985,4985,4985,4985,0
20230706,142500,204941600,4985,4985,4985,4985,0
20230706,142400,204941600,4985,4985,4985,4985,1011
20230706,142300,199901765,4985,4985,4985,4985,0
20230706,142200,199901765,4985,4985,4985,4985,46
20230706,142100,199672455,4985,4985,4985,4985,0
20230706,142000,199672455,4985,4985,4985,4985,0
20230706,141900,199672455,4985,4985,4985,4985,0
20230706,141800,199672455,4985,4985,4985,4985,0
20230706,141700,199672455,4985,4985,4985,4985,0
20230706,141600,199672455,4985,4985,4985,4985,0
20230706,141500,199672455,4985,4985,4985,4985,0
20230706,141400,199672455,4985,4985,4985,4985,0
20230706,141300,199672455,4985,4985,4985,4985,0
20230706,141200,199672455,4985,4985,4985,4985,0
20230706,141100,199672455,4985,4985,4985,4985,53
20230706,141000,199408250,4985,4985,4985,4985,0
20230706,140900,199408250,4985,4985,4985,4985,0
20230706,140800,199408250,4985,4985,4985,4985,0
20230706,140700,199408250,4985,4985,4985,4985,0
20230706,140600,199408250,4985,4985,4985,4985,0
20230706,140500,199408250,4985,4985,4985,4985,0
20230706,140400,199408250,4985,4985,4985,4985,0
20230706,140300,199408250,4985,4985,4985,4985,0
20230706,140200,199408250,4985,4985,4985,4985,54
20230706,140100,199139060,4990,4990,4990,4990,0
20230706,140000,199139060,4990,4990,4990,4990,0
20230706,135900,199139060,4990,4990,4990,4990,5
20230706,135800,199114110,4985,4985,4985,4985,0
20230706,135700,199114110,4985,4985,4985,4985,0
20230706,135600,199114110,4985,4985,4985,4985,0
20230706,135500,199114110,4985,4985,4985,4985,0
20230706,135400,199114110,4985,4985,4985,4985,0
20230706,135300,199114110,4985,4985,4985,4985,100
20230706,135200,198615610,4980,4985,4985,4980,57
20230706,135100,198331650,4980,4980,4980,4980,0
20230706,135000,198331650,4980,4980,4980,4980,0
20230706,134900,198331650,4980,4985,4985,4980,113
20230706,134800,197768885,4980,4980,4980,4980,61
20230706,134700,197465105,4980,4985,4985,4980,40
20230706,134600,197265805,4995,4995,4995,4995,0
20230706,134500,197265805,4995,4990,4995,4990,22
20230706,134400,197155920,4985,4985,4985,4985,0
20230706,134300,197155920,4985,4985,4985,4985,15
20230706,134200,197081145,4985,4985,4985,4985,0
20230706,134100,197081145,4985,4985,4985,4985,0
20230706,134000,197081145,4985,4985,4985,4985,0
20230706,133900,197081145,4985,4985,4985,4985,0
20230706,133800,197081145,4985,4985,4985,4985,0
20230706,133700,197081145,4985,4985,4985,4985,0
20230706,133600,197081145,4985,4985,4985,4985,6
20230706,133500,197051235,4980,4980,4980,4980,0
20230706,133400,197051235,4980,4980,4980,4980,46
20230706,133300,196822155,4985,4985,4985,4985,0
20230706,133200,196822155,4985,4985,4985,4985,1662
20230706,133100,188537085,4990,4990,4990,4990,0
20230706,133000,188537085,4990,4990,4990,4990,0
20230706,132900,188537085,4990,4990,4990,4990,2
20230706,132800,188527105,4990,4990,4990,4990,0
20230706,132700,188527105,4990,4990,4990,4990,2
20230706,132600,188517125,4990,4990,4990,4990,0
20230706,132500,188517125,4990,4990,4990,4990,0
20230706,132400,188517125,4990,4990,4990,4990,1008
20230706,132300,183487205,4995,4995,4995,4995,336
20230706,132200,181808885,5000,5000,5000,5000,0
20230706,132100,181808885,5000,5000,5000,5000,0
20230706,132000,181808885,5000,5000,5000,5000,1
20230706,131900,181803885,4995,4995,4995,4995,0
20230706,131800,181803885,4995,4995,4995,4995,0
20230706,131700,181803885,4995,4995,4995,4995,544
20230706,131600,179086605,4990,4995,4995,4990,96
20230706,131500,178607515,4995,4995,4995,4995,0
20230706,131400,178607515,4995,4995,4995,4995,0
20230706,131300,178607515,4995,4995,4995,4995,200
20230706,131200,177608515,4985,4985,4985,4985,0
20230706,131100,177608515,4985,4985,4985,4985,0
20230706,131000,177608515,4985,4990,4990,4985,56
20230706,130900,177329350,4990,4990,4990,4990,0
20230706,130800,177329350,4990,5000,5000,4990,10628
20230706,130700,124200860,5000,5000,5000,5000,1597
20230706,130600,116215860,5000,5000,5000,5000,0
20230706,130500,116215860,5000,5000,5000,5000,0
20230706,130400,116215860,5000,5000,5000,5000,500
20230706,130300,113715860,5000,5000,5000,5000,839
20230706,130200,109520860,5000,5000,5000,5000,0
20230706,130100,109520860,5000,5000,5000,5000,50
20230706,130000,109270860,5010,5020,5020,5010,3565
20230706,125900,91377620,5020,5020,5020,5020,1333
20230706,125800,84685960,5020,5020,5020,5020,0
20230706,125700,84685960,5020,5020,5020,5020,0
20230706,125600,84685960,5020,5020,5020,5020,0
20230706,125500,84685960,5020,5020,5020,5020,0
20230706,125400,84685960,5020,5020,5020,5020,0
20230706,125300,84685960,5020,5020,5020,5020,0
20230706,125200,84685960,5020,5020,5020,5020,1
20230706,125100,84680940,5020,5020,5020,5020,0
20230706,125000,84680940,5020,5020,5020,5020,3
20230706,124900,84665880,5020,5020,5020,5020,2357
20230706,124800,72833740,5020,5020,5020,5020,0
20230706,124700,72833740,5020,5020,5020,5020,35
20230706,124600,72658040,5020,5020,5020,5020,56
20230706,124500,72376920,5020,5020,5020,5020,12
20230706,124400,72316680,5020,5020,5020,5020,49
20230706,124300,72070700,5020,5020,5020,5020,0
20230706,124200,72070700,5020,5020,5020,5020,0
20230706,124100,72070700,5020,5020,5020,5020,0
20230706,124000,72070700,5020,5020,5020,5020,0
20230706,123900,72070700,5020,5020,5020,5020,0
20230706,123800,72070700,5020,5020,5020,5020,0
20230706,123700,72070700,5020,5020,5020,5020,0
20230706,123600,72070700,5020,5020,5020,5020,100
20230706,123500,71568700,5020,5020,5020,5020,100
20230706,123400,71066700,5020,5020,5020,5020,0
20230706,123300,71066700,5020,5020,5020,5020,0
20230706,123200,71066700,5020,5020,5020,5020,0
20230706,123100,71066700,5020,5020,5020,5020,0
20230706,123000,71066700,5020,5020,5020,5020,0
20230706,122900,71066700,5020,5020,5020,5020,0
20230706,122800,71066700,5020,5020,5020,5020,0
20230706,122700,71066700,5020,5020,5020,5020,0
20230706,122600,71066700,5020,5020,5020,5020,2
20230706,122500,71056660,5020,5020,5020,5020,0
20230706,122400,71056660,5020,5020,5020,5020,0
20230706,122300,71056660,5020,5020,5020,5020,51
20230706,122200,70800640,5020,5020,5020,5020,360
20230706,122100,68993440,5020,5020,5020,5020,0
20230706,122000,68993440,5020,5020,5020,5020,0
20230706,121900,68993440,5020,5020,5020,5020,0
20230706,121800,68993440,5020,5020,5020,5020,0
20230706,121700,68993440,5020,5020,5020,5020,0
20230706,121600,68993440,5020,5020,5020,5020,30
20230706,121500,68842840,5020,5020,5020,5020,70
20230706,121400,68491440,5020,5020,5020,5020,0
20230706,121300,68491440,5020,5020,5020,5020,20
20230706,121200,68391040,5030,5030,5030,5030,0
20230706,121100,68391040,5030,5030,5030,5030,0
20230706,121000,68391040,5030,5030,5030,5030,0
20230706,120900,68391040,5030,5030,5030,5030,0
20230706,120800,68391040,5030,5030,5030,5030,0
20230706,120700,68391040,5030,5030,5030,5030,0
20230706,120600,68391040,5030,5030,5030,5030,0
20230706,120500,68391040,5030,5030,5030,5030,0
20230706,120400,68391040,5030,5030,5030,5030,0
20230706,120300,68391040,5030,5030,5030,5030,0
20230706,120200,68391040,5030,5030,5030,5030,0
20230706,120100,68391040,5030,5030,5030,5030,0
20230706,120000,68391040,5030,5030,5030,5030,0
20230706,115900,68391040,5030,5030,5030,5030,0
20230706,115800,68391040,5030,5030,5030,5030,0
20230706,115700,68391040,5030,5030,5030,5030,10
20230706,115600,68340740,5030,5030,5030,5030,0
20230706,115500,68340740,5030,5030,5030,5030,0
20230706,115400,68340740,5030,5030,5030,5030,0
20230706,115300,68340740,5030,5030,5030,5030,0
20230706,115200,68340740,5030,5030,5030,5030,278
20230706,115100,66942400,5030,5030,5030,5030,0
20230706,115000,66942400,5030,5030,5030,5030,0
20230706,114900,66942400,5030,5030,5030,5030,0
20230706,114800,66942400,5030,5030,5030,5030,0
20230706,114700,66942400,5030,5030,5030,5030,310
20230706,114600,65383100,5050,5050,5050,5050,0
20230706,114500,65383100,5050,5050,5050,5050,0
20230706,114400,65383100,5050,5050,5050,5050,0
20230706,114300,65383100,5050,5050,5050,5050,0
20230706,114200,65383100,5050,5050,5050,5050,0
20230706,114100,65383100,5050,5050,5050,5050,0
20230706,114000,65383100,5050,5050,5050,5050,0
20230706,113900,65383100,5050,5040,5050,5040,882
20230706,113800,60937810,5030,5030,5030,5030,106
20230706,113700,60404630,5040,5040,5040,5040,0
20230706,113600,60404630,5040,5040,5040,5040,0
20230706,113500,60404630,5040,5040,5040,5040,0
20230706,113400,60404630,5040,5040,5040,5040,0
20230706,113300,60404630,5040,5040,5040,5040,0
20230706,113200,60404630,5040,5040,5040,5040,0
20230706,113100,60404630,5040,5040,5040,5040,0
20230706,113000,60404630,5040,5040,5040,5040,0
20230706,112900,60404630,5040,5040,5040,5040,0
20230706,112800,60404630,5040,5040,5040,5040,0
20230706,112700,60404630,5040,5040,5040,5040,0
20230706,112600,60404630,5040,5040,5040,5040,0
20230706,112500,60404630,5040,5040,5040,5040,0
20230706,112400,60404630,5040,5040,5040,5040,0
20230706,112300,60404630,5040,5040,5040,5040,2
20230706,112200,60394550,5030,5030,5030,5030,0
20230706,112100,60394550,5030,5030,5030,5030,0
20230706,112000,60394550,5030,5030,5030,5030,960
20230706,111900,55565750,5020,5020,5020,5020,0
20230706,111800,55565750,5020,5020,5020,5020,332
20230706,111700,53899110,5010,5010,5010,5010,0
20230706,111600,53899110,5010,5010,5010,5010,0
20230706,111500,53899110,5010,5010,5010,5010,0
20230706,111400,53899110,5010,5010,5010,5010,0
20230706,111300,53899110,5010,5010,5010,5010,50
20230706,111200,53648610,5010,5010,5010,5010,0
20230706,111100,53648610,5010,5010,5010,5010,0
20230706,111000,53648610,5010,5010,5010,5010,0
20230706,110900,53648610,5010,5010,5010,5010,0
20230706,110800,53648610,5010,5010,5010,5010,0
20230706,110700,53648610,5010,5010,5010,5010,0
20230706,110600,53648610,5010,5010,5010,5010,0
20230706,110500,53648610,5010,5010,5010,5010,0
20230706,110400,53648610,5010,5010,5010,5010,0
20230706,110300,53648610,5010,5010,5010,5010,500
20230706,110200,51143610,5010,5010,5010,5010,0
20230706,110100,51143610,5010,5010,5010,5010,0
20230706,110000,51143610,5010,5010,5010,5010,0
20230706,105900,51143610,5010,5010,5010,5010,0
20230706,105800,51143610,5010,5010,5010,5010,0
20230706,105700,51143610,5010,5010,5010,5010,0
20230706,105600,51143610,5010,5010,5010,5010,0
20230706,105500,51143610,5010,5010,5010,5010,31
20230706,105400,50988300,5010,5010,5010,5010,4
20230706,105300,50968260,5020,5020,5020,5020,0
20230706,105200,50968260,5020,5020,5020,5020,0
20230706,105100,50968260,5020,5020,5020,5020,200
20230706,105000,49964260,5000,5000,5000,5000,0
20230706,104900,49964260,5000,5010,5010,5000,231
20230706,104800,48808530,5010,5010,5010,5010,0
20230706,104700,48808530,5010,5010,5010,5010,0
20230706,104600,48808530,5010,5020,5020,5010,194
20230706,104500,47834670,5020,5020,5020,5020,52
20230706,104400,47573630,5020,5020,5020,5020,0
20230706,104300,47573630,5020,5020,5020,5020,0
20230706,104200,47573630,5020,5020,5020,5020,0
20230706,104100,47573630,5020,5020,5020,5020,0
20230706,104000,47573630,5020,5020,5020,5020,0
20230706,103900,47573630,5020,5020,5020,5020,0
20230706,103800,47573630,5020,5020,5020,5020,0
20230706,103700,47573630,5020,5020,5020,5020,0
20230706,103600,47573630,5020,5020,5020,5020,0
20230706,103500,47573630,5020,5020,5020,5020,1
20230706,103400,47568610,5020,5020,5020,5020,0
20230706,103300,47568610,5020,5020,5020,5020,4
20230706,103200,47548530,5010,5010,5010,5010,6
20230706,103100,47518470,5010,5010,5010,5010,9
20230706,103000,47473380,5010,5010,5010,5010,33
20230706,102900,47308050,5000,5000,5000,5000,0
20230706,102800,47308050,5000,5000,5000,5000,56
20230706,102700,47028050,5010,5010,5010,5010,0
20230706,102600,47028050,5010,5010,5010,5010,1
20230706,102500,47023040,5010,5010,5010,5010,0
20230706,102400,47023040,5010,5010,5010,5010,26
20230706,102300,46892780,5000,5000,5000,5000,100
20230706,102200,46392780,4995,4995,4995,4995,0
20230706,102100,46392780,4995,4995,4995,4995,0
20230706,102000,46392780,4995,4995,4995,4995,0
20230706,101900,46392780,4995,4995,4995,4995,0
20230706,101800,46392780,4995,4995,4995,4995,0
20230706,101700,46392780,4995,4995,4995,4995,0
20230706,101600,46392780,4995,4995,4995,4995,55
20230706,101500,46118055,4995,4995,4995,4995,0
20230706,101400,46118055,4995,4995,4995,4995,9
20230706,101300,46073100,4995,4995,4995,4995,0
20230706,101200,46073100,4995,4995,4995,4995,0
20230706,101100,46073100,4995,4995,4995,4995,0
20230706,101000,46073100,4995,4995,4995,4995,0
20230706,100900,46073100,4995,4995,4995,4995,0
20230706,100800,46073100,4995,4995,4995,4995,0
20230706,100700,46073100,4995,4995,4995,4995,9
20230706,100600,46028145,4995,5000,5000,4995,2126
20230706,100500,35398970,5010,5010,5010,5010,0
20230706,100400,35398970,5010,5010,5010,5010,0
20230706,100300,35398970,5010,5010,5010,5010,0
20230706,100200,35398970,5010,5010,5010,5010,0
20230706,100100,35398970,5010,5010,5010,5010,66
20230706,100000,35068310,5010,5010,5010,5010,0
20230706,095900,35068310,5010,5010,5010,5010,50
20230706,095800,34817810,5010,5010,5010,5010,0
20230706,095700,34817810,5010,5010,5010,5010,50
20230706,095600,34567310,5000,5000,5000,5000,0
20230706,095500,34567310,5000,5000,5000,5000,0
20230706,095400,34567310,5000,5000,5000,5000,0
20230706,095300,34567310,5000,5000,5000,5000,0
20230706,095200,34567310,5000,5000,5000,5000,0
20230706,095100,34567310,5000,5000,5000,5000,41
20230706,095000,34362310,5010,5010,5010,5010,39
20230706,094900,34166920,5020,5020,5020,5020,0
20230706,094800,34166920,5020,5020,5020,5020,0
20230706,094700,34166920,5020,5010,5020,5010,13
20230706,094600,34101780,5010,5010,5010,5010,11
20230706,094500,34046670,5010,5010,5010,5010,10
20230706,094400,33996570,5010,5010,5010,5010,1
20230706,094300,33991560,5010,5010,5010,5010,14
20230706,094200,33921420,5010,5010,5010,5010,25
20230706,094100,33796170,5010,5010,5010,5010,12
20230706,094000,33736050,5010,5020,5020,5010,282
20230706,093900,32322730,5020,5020,5020,5020,25
20230706,093800,32197230,5020,5020,5020,5020,81
20230706,093700,31790610,5020,5020,5020,5020,9
20230706,093600,31745430,5020,5020,5020,5020,0
20230706,093500,31745430,5020,5020,5020,5020,1
20230706,093400,31740410,5010,5010,5010,5010,8
20230706,093300,31700330,5010,5010,5010,5010,700
20230706,093200,28193330,5010,5010,5010,5010,155
20230706,093100,27416780,5010,5010,5010,5010,0
20230706,093000,27416780,5010,5010,5010,5010,255
20230706,092900,26139230,5000,5000,5000,5000,807
20230706,092800,22104230,5000,5000,5000,5000,2
20230706,092700,22094230,5000,5000,5000,5000,0
20230706,092600,22094230,5000,5000,5000,5000,0
20230706,092500,22094230,5000,5000,5000,5000,0
20230706,092400,22094230,5000,5000,5000,5000,0
20230706,092300,22094230,5000,5000,5000,5000,0
20230706,092200,22094230,5000,5000,5000,5000,0
20230706,092100,22094230,5000,5000,5000,5000,342
20230706,092000,20384230,5020,5010,5020,5000,1073
20230706,091900,15011250,5020,5020,5020,5020,200
20230706,091800,14007250,5020,5010,5020,5010,56
20230706,091700,13726630,5010,5010,5010,5010,192
20230706,091600,12764710,5010,5010,5010,5010,123
20230706,091500,12148480,5000,5000,5000,5000,0
20230706,091400,12148480,5000,5000,5000,5000,0
20230706,091300,12148480,5000,5000,5000,5000,0
20230706,091200,12148480,5000,5000,5000,5000,217
20230706,091100,11063480,5000,5020,5020,5000,663
20230706,091000,7737610,5030,5030,5030,5030,0
20230706,090900,7737610,5030,5030,5030,5030,0
20230706,090800,7737610,5030,5030,5030,5030,0
20230706,090700,7737610,5030,5030,5030,5030,1
20230706,090600,7732580,5060,5060,5060,5060,0
20230706,090500,7732580,5060,5060,5060,5060,0
20230706,090400,7732580,5060,5060,5060,5060,0
20230706,090300,7732580,5060,5060,5060,5060,1
20230706,090200,7727520,5020,5020,5020,5020,0
20230706,090100,7727520,5020,5050,5050,5020,1289
20230706,090000,1240080,5050,5070,5070,5050,245