KissMeData/018680/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190000,53650475,4465,4465,4465,4465,147
20230705,185900,53650475,4465,4465,4465,4465,0
20230705,185800,53650475,4465,4465,4465,4465,0
20230705,185700,53650475,4465,4465,4465,4465,0
20230705,185600,53650475,4465,4465,4465,4465,0
20230705,185500,53650475,4465,4465,4465,4465,0
20230705,185400,53650475,4465,4465,4465,4465,0
20230705,185300,53650475,4465,4465,4465,4465,0
20230705,185200,53650475,4465,4465,4465,4465,0
20230705,185100,53650475,4465,4465,4465,4465,0
20230705,185000,53650475,4465,4465,4465,4465,0
20230705,184900,53650475,4465,4465,4465,4465,0
20230705,184800,53650475,4465,4465,4465,4465,0
20230705,184700,53650475,4465,4465,4465,4465,0
20230705,184600,53650475,4465,4465,4465,4465,0
20230705,184500,53650475,4465,4465,4465,4465,0
20230705,184400,53650475,4465,4465,4465,4465,0
20230705,184300,53650475,4465,4465,4465,4465,0
20230705,184200,53650475,4465,4465,4465,4465,0
20230705,184100,53650475,4465,4465,4465,4465,0
20230705,184000,53650475,4465,4465,4465,4465,0
20230705,183900,53650475,4465,4465,4465,4465,0
20230705,183800,53650475,4465,4465,4465,4465,0
20230705,183700,53650475,4465,4465,4465,4465,0
20230705,183600,53650475,4465,4465,4465,4465,0
20230705,183500,53650475,4465,4465,4465,4465,0
20230705,183400,53650475,4465,4465,4465,4465,0
20230705,183300,53650475,4465,4465,4465,4465,0
20230705,183200,53650475,4465,4465,4465,4465,0
20230705,183100,53650475,4465,4465,4465,4465,0
20230705,183000,53650475,4465,4465,4465,4465,147
20230705,182900,53650475,4465,4465,4465,4465,0
20230705,182800,53650475,4465,4465,4465,4465,0
20230705,182700,53650475,4465,4465,4465,4465,0
20230705,182600,53650475,4465,4465,4465,4465,0
20230705,182500,53650475,4465,4465,4465,4465,0
20230705,182400,53650475,4465,4465,4465,4465,0
20230705,182300,53650475,4465,4465,4465,4465,0
20230705,182200,53650475,4465,4465,4465,4465,0
20230705,182100,53650475,4465,4465,4465,4465,0
20230705,182000,53650475,4465,4465,4465,4465,0
20230705,181900,53650475,4465,4465,4465,4465,0
20230705,181800,53650475,4465,4465,4465,4465,0
20230705,181700,53650475,4465,4465,4465,4465,0
20230705,181600,53650475,4465,4465,4465,4465,0
20230705,181500,53650475,4465,4465,4465,4465,0
20230705,181400,53650475,4465,4465,4465,4465,0
20230705,181300,53650475,4465,4465,4465,4465,0
20230705,181200,53650475,4465,4465,4465,4465,0
20230705,181100,53650475,4465,4465,4465,4465,0
20230705,181000,53650475,4465,4465,4465,4465,0
20230705,180900,53650475,4465,4465,4465,4465,0
20230705,180800,53650475,4465,4465,4465,4465,0
20230705,180700,53650475,4465,4465,4465,4465,0
20230705,180600,53650475,4465,4465,4465,4465,0
20230705,180500,53650475,4465,4465,4465,4465,0
20230705,180400,53650475,4465,4465,4465,4465,0
20230705,180300,53650475,4465,4465,4465,4465,0
20230705,180200,53650475,4465,4465,4465,4465,0
20230705,180100,53650475,4465,4465,4465,4465,0
20230705,180000,53650475,4465,4465,4465,4465,147
20230705,175900,53650475,4465,4465,4465,4465,0
20230705,175800,53650475,4465,4465,4465,4465,0
20230705,175700,53650475,4465,4465,4465,4465,0
20230705,175600,53650475,4465,4465,4465,4465,0
20230705,175500,53650475,4465,4465,4465,4465,0
20230705,175400,53650475,4465,4465,4465,4465,0
20230705,175300,53650475,4465,4465,4465,4465,0
20230705,175200,53650475,4465,4465,4465,4465,0
20230705,175100,53650475,4465,4465,4465,4465,0
20230705,175000,53650475,4465,4465,4465,4465,0
20230705,174900,53650475,4465,4465,4465,4465,0
20230705,174800,53650475,4465,4465,4465,4465,0
20230705,174700,53650475,4465,4465,4465,4465,0
20230705,174600,53650475,4465,4465,4465,4465,0
20230705,174500,53650475,4465,4465,4465,4465,0
20230705,174400,53650475,4465,4465,4465,4465,0
20230705,174300,53650475,4465,4465,4465,4465,0
20230705,174200,53650475,4465,4465,4465,4465,0
20230705,174100,53650475,4465,4465,4465,4465,0
20230705,174000,53650475,4465,4465,4465,4465,0
20230705,173900,53650475,4465,4465,4465,4465,0
20230705,173800,53650475,4465,4465,4465,4465,0
20230705,173700,53650475,4465,4465,4465,4465,0
20230705,173600,53650475,4465,4465,4465,4465,0
20230705,173500,53650475,4465,4465,4465,4465,0
20230705,173400,53650475,4465,4465,4465,4465,0
20230705,173300,53650475,4465,4465,4465,4465,0
20230705,173200,53650475,4465,4465,4465,4465,0
20230705,173100,53650475,4465,4465,4465,4465,0
20230705,173000,53650475,4465,4465,4465,4465,147
20230705,172900,53650475,4465,4465,4465,4465,0
20230705,172800,53650475,4465,4465,4465,4465,0
20230705,172700,53650475,4465,4465,4465,4465,0
20230705,172600,53650475,4465,4465,4465,4465,0
20230705,172500,53650475,4465,4465,4465,4465,0
20230705,172400,53650475,4465,4465,4465,4465,0
20230705,172300,53650475,4465,4465,4465,4465,0
20230705,172200,53650475,4465,4465,4465,4465,0
20230705,172100,53650475,4465,4465,4465,4465,0
20230705,172000,53650475,4465,4465,4465,4465,0
20230705,171900,53650475,4465,4465,4465,4465,0
20230705,171800,53650475,4465,4465,4465,4465,0
20230705,171700,53650475,4465,4465,4465,4465,0
20230705,171600,53650475,4465,4465,4465,4465,0
20230705,171500,53650475,4465,4465,4465,4465,0
20230705,171400,53650475,4465,4465,4465,4465,0
20230705,171300,53650475,4465,4465,4465,4465,0
20230705,171200,53650475,4465,4465,4465,4465,0
20230705,171100,53650475,4465,4465,4465,4465,0
20230705,171000,53650475,4465,4465,4465,4465,0
20230705,170900,53650475,4465,4465,4465,4465,0
20230705,170800,53650475,4465,4465,4465,4465,0
20230705,170700,53650475,4465,4465,4465,4465,0
20230705,170600,53650475,4465,4465,4465,4465,0
20230705,170500,53650475,4465,4465,4465,4465,0
20230705,170400,53650475,4465,4465,4465,4465,0
20230705,170300,53650475,4465,4465,4465,4465,0
20230705,170200,53650475,4465,4465,4465,4465,0
20230705,170100,53650475,4465,4465,4465,4465,0
20230705,170000,53650475,4465,4465,4465,4465,147
20230705,165900,53650475,4465,4465,4465,4465,0
20230705,165800,53650475,4465,4465,4465,4465,0
20230705,165700,53650475,4465,4465,4465,4465,0
20230705,165600,53650475,4465,4465,4465,4465,0
20230705,165500,53650475,4465,4465,4465,4465,0
20230705,165400,53650475,4465,4465,4465,4465,0
20230705,165300,53650475,4465,4465,4465,4465,0
20230705,165200,53650475,4465,4465,4465,4465,0
20230705,165100,53650475,4465,4465,4465,4465,0
20230705,165000,53650475,4465,4465,4465,4465,0
20230705,164900,53650475,4465,4465,4465,4465,0
20230705,164800,53650475,4465,4465,4465,4465,0
20230705,164700,53650475,4465,4465,4465,4465,0
20230705,164600,53650475,4465,4465,4465,4465,0
20230705,164500,53650475,4465,4465,4465,4465,0
20230705,164400,53650475,4465,4465,4465,4465,0
20230705,164300,53650475,4465,4465,4465,4465,0
20230705,164200,53650475,4465,4465,4465,4465,0
20230705,164100,53650475,4465,4465,4465,4465,0
20230705,164000,53650475,4465,4465,4465,4465,0
20230705,163900,53650475,4465,4465,4465,4465,0
20230705,163800,53650475,4465,4465,4465,4465,0
20230705,163700,53650475,4465,4465,4465,4465,0
20230705,163600,53650475,4465,4465,4465,4465,0
20230705,163500,53650475,4465,4465,4465,4465,0
20230705,163400,53650475,4465,4465,4465,4465,0
20230705,163300,53650475,4465,4465,4465,4465,0
20230705,163200,53650475,4465,4465,4465,4465,0
20230705,163100,53650475,4465,4465,4465,4465,0
20230705,163000,53650475,4465,4465,4465,4465,147
20230705,162900,53650475,4465,4465,4465,4465,0
20230705,162800,53650475,4465,4465,4465,4465,0
20230705,162700,53650475,4465,4465,4465,4465,0
20230705,162600,53650475,4465,4465,4465,4465,0
20230705,162500,53650475,4465,4465,4465,4465,0
20230705,162400,53650475,4465,4465,4465,4465,0
20230705,162300,53650475,4465,4465,4465,4465,0
20230705,162200,53650475,4465,4465,4465,4465,0
20230705,162100,53650475,4465,4465,4465,4465,0
20230705,162000,53650475,4465,4465,4465,4465,0
20230705,161900,53650475,4465,4465,4465,4465,0
20230705,161800,53650475,4465,4465,4465,4465,0
20230705,161700,53650475,4465,4465,4465,4465,0
20230705,161600,53650475,4465,4465,4465,4465,0
20230705,161500,53650475,4465,4465,4465,4465,0
20230705,161400,53650475,4465,4465,4465,4465,0
20230705,161300,53650475,4465,4465,4465,4465,0
20230705,161200,53650475,4465,4465,4465,4465,0
20230705,161100,53650475,4465,4465,4465,4465,0
20230705,161000,53650475,4465,4465,4465,4465,0
20230705,160900,53650475,4465,4465,4465,4465,0
20230705,160800,53650475,4465,4465,4465,4465,0
20230705,160700,53650475,4465,4465,4465,4465,0
20230705,160600,53650475,4465,4465,4465,4465,0
20230705,160500,53650475,4465,4465,4465,4465,0
20230705,160400,53650475,4465,4465,4465,4465,0
20230705,160300,53650475,4465,4465,4465,4465,0
20230705,160200,53650475,4465,4465,4465,4465,0
20230705,160100,53650475,4465,4465,4465,4465,0
20230705,160000,53650475,4465,4465,4465,4465,147
20230705,155900,53650475,4465,4465,4465,4465,0
20230705,155800,53650475,4465,4465,4465,4465,0
20230705,155700,53650475,4465,4465,4465,4465,0
20230705,155600,53650475,4465,4465,4465,4465,0
20230705,155500,53650475,4465,4465,4465,4465,0
20230705,155400,53650475,4465,4465,4465,4465,0
20230705,155300,53650475,4465,4465,4465,4465,0
20230705,155200,53650475,4465,4465,4465,4465,0
20230705,155100,53650475,4465,4465,4465,4465,0
20230705,155000,53650475,4465,4465,4465,4465,0
20230705,154900,53650475,4465,4465,4465,4465,0
20230705,154800,53650475,4465,4465,4465,4465,0
20230705,154700,53650475,4465,4465,4465,4465,0
20230705,154600,53650475,4465,4465,4465,4465,0
20230705,154500,53650475,4465,4465,4465,4465,0
20230705,154400,53650475,4465,4465,4465,4465,0
20230705,154300,53650475,4465,4465,4465,4465,0
20230705,154200,53650475,4465,4465,4465,4465,0
20230705,154100,53650475,4465,4465,4465,4465,0
20230705,154000,53650475,4465,4465,4465,4465,0
20230705,153900,53650475,4465,4465,4465,4465,0
20230705,153800,53650475,4465,4465,4465,4465,0
20230705,153700,53650475,4465,4465,4465,4465,0
20230705,153600,53650475,4465,4465,4465,4465,0
20230705,153500,53650475,4465,4465,4465,4465,0
20230705,153400,53650475,4465,4465,4465,4465,0
20230705,153300,53650475,4465,4465,4465,4465,0
20230705,153200,53650475,4465,4465,4465,4465,0
20230705,153100,53650475,4465,4465,4465,4465,0
20230705,153000,53650475,4465,4465,4465,4465,294
20230705,152900,52994120,4405,4405,4405,4405,0
20230705,152800,52994120,4405,4405,4405,4405,0
20230705,152700,52994120,4405,4405,4405,4405,0
20230705,152600,52994120,4405,4405,4405,4405,0
20230705,152500,52994120,4405,4405,4405,4405,0
20230705,152400,52994120,4405,4405,4405,4405,0
20230705,152300,52994120,4405,4405,4405,4405,0
20230705,152200,52994120,4405,4405,4405,4405,0
20230705,152100,52994120,4405,4405,4405,4405,0
20230705,152000,52994120,4405,4405,4405,4405,0
20230705,151900,52994120,4405,4425,4425,4405,300
20230705,151800,51672160,4430,4430,4430,4430,0
20230705,151700,51672160,4430,4430,4430,4430,0
20230705,151600,51672160,4430,4430,4430,4430,0
20230705,151500,51672160,4430,4430,4430,4430,0
20230705,151400,51672160,4430,4430,4430,4430,0
20230705,151300,51672160,4430,4430,4430,4430,0
20230705,151200,51672160,4430,4430,4430,4430,0
20230705,151100,51672160,4430,4430,4430,4430,0
20230705,151000,51672160,4430,4430,4430,4430,1
20230705,150900,51667730,4430,4430,4430,4430,0
20230705,150800,51667730,4430,4430,4430,4430,9
20230705,150700,51627860,4450,4450,4450,4450,0
20230705,150600,51627860,4450,4450,4450,4450,0
20230705,150500,51627860,4450,4450,4450,4450,0
20230705,150400,51627860,4450,4450,4450,4450,0
20230705,150300,51627860,4450,4450,4450,4450,0
20230705,150200,51627860,4450,4450,4450,4450,0
20230705,150100,51627860,4450,4450,4450,4450,0
20230705,150000,51627860,4450,4450,4450,4450,0
20230705,145900,51627860,4450,4450,4450,4450,20
20230705,145800,51538860,4465,4465,4465,4465,0
20230705,145700,51538860,4465,4465,4465,4465,0
20230705,145600,51538860,4465,4465,4465,4465,0
20230705,145500,51538860,4465,4455,4465,4455,20
20230705,145400,51449675,4425,4425,4425,4425,0
20230705,145300,51449675,4425,4425,4425,4425,22
20230705,145200,51352325,4405,4405,4405,4405,0
20230705,145100,51352325,4405,4405,4405,4405,3
20230705,145000,51339110,4415,4415,4415,4415,0
20230705,144900,51339110,4415,4415,4415,4415,0
20230705,144800,51339110,4415,4415,4415,4415,0
20230705,144700,51339110,4415,4415,4415,4415,0
20230705,144600,51339110,4415,4415,4415,4415,0
20230705,144500,51339110,4415,4415,4415,4415,19
20230705,144400,51255225,4415,4415,4415,4415,0
20230705,144300,51255225,4415,4415,4415,4415,0
20230705,144200,51255225,4415,4415,4415,4415,9
20230705,144100,51215490,4415,4415,4415,4415,0
20230705,144000,51215490,4415,4415,4415,4415,36
20230705,143900,51056550,4415,4415,4415,4415,0
20230705,143800,51056550,4415,4415,4415,4415,0
20230705,143700,51056550,4415,4415,4415,4415,9
20230705,143600,51016815,4415,4415,4415,4415,0
20230705,143500,51016815,4415,4415,4415,4415,36
20230705,143400,50857875,4415,4415,4415,4415,6
20230705,143300,50831385,4415,4415,4415,4415,0
20230705,143200,50831385,4415,4415,4415,4415,9
20230705,143100,50791650,4415,4415,4415,4415,0
20230705,143000,50791650,4415,4415,4415,4415,0
20230705,142900,50791650,4415,4415,4415,4415,6
20230705,142800,50765160,4415,4415,4415,4415,22
20230705,142700,50668030,4415,4415,4415,4415,9
20230705,142600,50628295,4415,4415,4415,4415,0
20230705,142500,50628295,4415,4415,4415,4415,0
20230705,142400,50628295,4415,4415,4415,4415,0
20230705,142300,50628295,4415,4415,4415,4415,6
20230705,142200,50601805,4415,4415,4415,4415,9
20230705,142100,50562070,4415,4415,4415,4415,0
20230705,142000,50562070,4415,4415,4415,4415,0
20230705,141900,50562070,4415,4415,4415,4415,6
20230705,141800,50535580,4415,4415,4415,4415,0
20230705,141700,50535580,4415,4415,4415,4415,9
20230705,141600,50495845,4415,4415,4415,4415,0
20230705,141500,50495845,4415,4415,4415,4415,0
20230705,141400,50495845,4415,4415,4415,4415,6
20230705,141300,50469355,4415,4415,4415,4415,0
20230705,141200,50469355,4415,4415,4415,4415,9
20230705,141100,50429620,4420,4420,4420,4420,0
20230705,141000,50429620,4420,4420,4420,4420,0
20230705,140900,50429620,4420,4420,4420,4420,0
20230705,140800,50429620,4420,4420,4420,4420,0
20230705,140700,50429620,4420,4420,4420,4420,0
20230705,140600,50429620,4420,4420,4420,4420,0
20230705,140500,50429620,4420,4420,4420,4420,0
20230705,140400,50429620,4420,4420,4420,4420,6
20230705,140300,50403100,4420,4420,4420,4420,0
20230705,140200,50403100,4420,4420,4420,4420,9
20230705,140100,50363320,4420,4420,4420,4420,0
20230705,140000,50363320,4420,4420,4420,4420,0
20230705,135900,50363320,4420,4420,4420,4420,7
20230705,135800,50332380,4395,4395,4395,4395,0
20230705,135700,50332380,4395,4395,4395,4395,0
20230705,135600,50332380,4395,4395,4395,4395,0
20230705,135500,50332380,4395,4395,4395,4395,0
20230705,135400,50332380,4395,4395,4395,4395,0
20230705,135300,50332380,4395,4395,4395,4395,0
20230705,135200,50332380,4395,4395,4395,4395,0
20230705,135100,50332380,4395,4395,4395,4395,0
20230705,135000,50332380,4395,4400,4400,4395,200
20230705,134900,49453275,4420,4420,4420,4420,0
20230705,134800,49453275,4420,4420,4420,4420,6
20230705,134700,49426755,4420,4420,4420,4420,9
20230705,134600,49386975,4400,4400,4400,4400,0
20230705,134500,49386975,4400,4400,4400,4400,500
20230705,134400,47186975,4400,4400,4400,4400,800
20230705,134300,43666975,4420,4420,4420,4420,6
20230705,134200,43640455,4420,4420,4420,4420,9
20230705,134100,43600675,4420,4420,4420,4420,0
20230705,134000,43600675,4420,4420,4420,4420,0
20230705,133900,43600675,4420,4420,4420,4420,0
20230705,133800,43600675,4420,4420,4420,4420,6
20230705,133700,43574155,4430,4430,4430,4430,9
20230705,133600,43534285,4400,4415,4415,4400,1000
20230705,133500,39125555,4415,4415,4415,4415,0
20230705,133400,39125555,4415,4420,4420,4415,200
20230705,133300,38242505,4430,4425,4430,4420,1506
20230705,133200,31585420,4440,4440,4440,4440,121
20230705,133100,31048180,4425,4425,4425,4425,0
20230705,133000,31048180,4425,4425,4425,4425,0
20230705,132900,31048180,4425,4425,4425,4425,672
20230705,132800,28074580,4425,4425,4425,4425,100
20230705,132700,27632080,4425,4425,4425,4425,9
20230705,132600,27592255,4420,4420,4420,4420,0
20230705,132500,27592255,4420,4420,4420,4420,0
20230705,132400,27592255,4420,4420,4420,4420,205
20230705,132300,26686155,4425,4425,4425,4425,6
20230705,132200,26659605,4425,4425,4425,4425,9
20230705,132100,26619780,4425,4425,4425,4425,0
20230705,132000,26619780,4425,4425,4425,4425,0
20230705,131900,26619780,4425,4425,4425,4425,0
20230705,131800,26619780,4425,4425,4425,4425,6
20230705,131700,26593230,4425,4425,4425,4425,14
20230705,131600,26531280,4425,4425,4425,4425,0
20230705,131500,26531280,4425,4420,4425,4420,171
20230705,131400,25774660,4425,4425,4425,4425,133
20230705,131300,25186135,4425,4425,4425,4425,6
20230705,131200,25159585,4425,4425,4425,4425,0
20230705,131100,25159585,4425,4425,4425,4425,0
20230705,131000,25159585,4425,4425,4425,4425,122
20230705,130900,24619735,4425,4425,4425,4425,0
20230705,130800,24619735,4425,4425,4425,4425,25
20230705,130700,24509110,4425,4425,4425,4425,0
20230705,130600,24509110,4425,4425,4425,4425,0
20230705,130500,24509110,4425,4425,4425,4425,2
20230705,130400,24500260,4420,4420,4420,4420,0
20230705,130300,24500260,4420,4420,4420,4420,0
20230705,130200,24500260,4420,4420,4420,4420,0
20230705,130100,24500260,4420,4420,4420,4420,5
20230705,130000,24478160,4425,4425,4425,4425,0
20230705,125900,24478160,4425,4425,4425,4425,0
20230705,125800,24478160,4425,4425,4425,4425,0
20230705,125700,24478160,4425,4425,4425,4425,0
20230705,125600,24478160,4425,4425,4425,4425,200
20230705,125500,23593160,4425,4425,4425,4425,0
20230705,125400,23593160,4425,4425,4425,4425,0
20230705,125300,23593160,4425,4425,4425,4425,16
20230705,125200,23522360,4425,4425,4425,4425,0
20230705,125100,23522360,4425,4425,4425,4425,0
20230705,125000,23522360,4425,4425,4425,4425,0
20230705,124900,23522360,4425,4425,4425,4425,0
20230705,124800,23522360,4425,4425,4425,4425,0
20230705,124700,23522360,4425,4425,4425,4425,0
20230705,124600,23522360,4425,4425,4425,4425,1
20230705,124500,23517935,4420,4420,4420,4420,1
20230705,124400,23513515,4420,4420,4420,4420,0
20230705,124300,23513515,4420,4420,4420,4420,171
20230705,124200,22757695,4425,4425,4425,4425,0
20230705,124100,22757695,4425,4425,4425,4425,0
20230705,124000,22757695,4425,4425,4425,4425,0
20230705,123900,22757695,4425,4425,4425,4425,0
20230705,123800,22757695,4425,4425,4425,4425,0
20230705,123700,22757695,4425,4425,4425,4425,11
20230705,123600,22709020,4425,4425,4425,4425,0
20230705,123500,22709020,4425,4425,4425,4425,0
20230705,123400,22709020,4425,4425,4425,4425,0
20230705,123300,22709020,4425,4425,4425,4425,0
20230705,123200,22709020,4425,4425,4425,4425,0
20230705,123100,22709020,4425,4425,4425,4425,0
20230705,123000,22709020,4425,4425,4425,4425,0
20230705,122900,22709020,4425,4425,4425,4425,301
20230705,122800,21377095,4430,4430,4430,4430,0
20230705,122700,21377095,4430,4430,4430,4430,0
20230705,122600,21377095,4430,4430,4430,4430,0
20230705,122500,21377095,4430,4430,4430,4430,0
20230705,122400,21377095,4430,4430,4430,4430,0
20230705,122300,21377095,4430,4430,4430,4430,0
20230705,122200,21377095,4430,4430,4430,4430,0
20230705,122100,21377095,4430,4430,4430,4430,0
20230705,122000,21377095,4430,4430,4430,4430,17
20230705,121900,21301785,4430,4430,4430,4430,0
20230705,121800,21301785,4430,4430,4430,4430,0
20230705,121700,21301785,4430,4430,4430,4430,1
20230705,121600,21297355,4435,4435,4435,4435,0
20230705,121500,21297355,4435,4435,4435,4435,0
20230705,121400,21297355,4435,4435,4435,4435,0
20230705,121300,21297355,4435,4435,4435,4435,0
20230705,121200,21297355,4435,4435,4435,4435,96
20230705,121100,20871595,4425,4425,4425,4425,0
20230705,121000,20871595,4425,4425,4425,4425,0
20230705,120900,20871595,4425,4425,4425,4425,0
20230705,120800,20871595,4425,4425,4425,4425,0
20230705,120700,20871595,4425,4425,4425,4425,0
20230705,120600,20871595,4425,4425,4425,4425,0
20230705,120500,20871595,4425,4425,4425,4425,0
20230705,120400,20871595,4425,4425,4425,4425,0
20230705,120300,20871595,4425,4425,4425,4425,0
20230705,120200,20871595,4425,4425,4425,4425,0
20230705,120100,20871595,4425,4425,4425,4425,2
20230705,120000,20862745,4430,4430,4430,4430,331
20230705,115900,19396415,4420,4420,4420,4420,0
20230705,115800,19396415,4420,4420,4420,4420,0
20230705,115700,19396415,4420,4420,4420,4420,0
20230705,115600,19396415,4420,4445,4445,4420,1151
20230705,115500,14301335,4445,4445,4445,4445,0
20230705,115400,14301335,4445,4445,4445,4445,0
20230705,115300,14301335,4445,4445,4445,4445,75
20230705,115200,13967960,4445,4445,4445,4445,0
20230705,115100,13967960,4445,4445,4445,4445,0
20230705,115000,13967960,4445,4445,4445,4445,2
20230705,114900,13959070,4465,4465,4465,4465,0
20230705,114800,13959070,4465,4465,4465,4465,0
20230705,114700,13959070,4465,4465,4465,4465,0
20230705,114600,13959070,4465,4465,4465,4465,0
20230705,114500,13959070,4465,4465,4465,4465,0
20230705,114400,13959070,4465,4465,4465,4465,0
20230705,114300,13959070,4465,4465,4465,4465,0
20230705,114200,13959070,4465,4465,4465,4465,0
20230705,114100,13959070,4465,4465,4465,4465,0
20230705,114000,13959070,4465,4465,4465,4465,0
20230705,113900,13959070,4465,4465,4465,4465,0
20230705,113800,13959070,4465,4465,4465,4465,0
20230705,113700,13959070,4465,4465,4465,4465,0
20230705,113600,13959070,4465,4465,4465,4465,0
20230705,113500,13959070,4465,4465,4465,4465,36
20230705,113400,13798330,4470,4470,4470,4470,0
20230705,113300,13798330,4470,4470,4470,4470,0
20230705,113200,13798330,4470,4470,4470,4470,0
20230705,113100,13798330,4470,4470,4470,4470,0
20230705,113000,13798330,4470,4470,4470,4470,0
20230705,112900,13798330,4470,4470,4470,4470,0
20230705,112800,13798330,4470,4470,4470,4470,0
20230705,112700,13798330,4470,4470,4470,4470,0
20230705,112600,13798330,4470,4470,4470,4470,0
20230705,112500,13798330,4470,4470,4470,4470,0
20230705,112400,13798330,4470,4470,4470,4470,0
20230705,112300,13798330,4470,4470,4470,4470,0
20230705,112200,13798330,4470,4470,4470,4470,0
20230705,112100,13798330,4470,4470,4470,4470,0
20230705,112000,13798330,4470,4470,4470,4470,0
20230705,111900,13798330,4470,4470,4470,4470,0
20230705,111800,13798330,4470,4470,4470,4470,0
20230705,111700,13798330,4470,4470,4470,4470,9
20230705,111600,13758100,4465,4465,4465,4465,0
20230705,111500,13758100,4465,4465,4465,4465,21
20230705,111400,13664335,4445,4445,4445,4445,0
20230705,111300,13664335,4445,4445,4445,4445,7
20230705,111200,13633220,4445,4445,4445,4445,0
20230705,111100,13633220,4445,4445,4445,4445,0
20230705,111000,13633220,4445,4445,4445,4445,0
20230705,110900,13633220,4445,4445,4445,4445,0
20230705,110800,13633220,4445,4445,4445,4445,30
20230705,110700,13499870,4465,4465,4465,4465,0
20230705,110600,13499870,4465,4465,4465,4465,0
20230705,110500,13499870,4465,4465,4465,4465,0
20230705,110400,13499870,4465,4465,4465,4465,163
20230705,110300,12772075,4470,4470,4470,4470,0
20230705,110200,12772075,4470,4470,4470,4470,0
20230705,110100,12772075,4470,4470,4470,4470,0
20230705,110000,12772075,4470,4470,4470,4470,0
20230705,105900,12772075,4470,4470,4470,4470,0
20230705,105800,12772075,4470,4470,4470,4470,0
20230705,105700,12772075,4470,4470,4470,4470,0
20230705,105600,12772075,4470,4470,4470,4470,0
20230705,105500,12772075,4470,4470,4470,4470,0
20230705,105400,12772075,4470,4470,4470,4470,0
20230705,105300,12772075,4470,4470,4470,4470,0
20230705,105200,12772075,4470,4470,4470,4470,0
20230705,105100,12772075,4470,4470,4470,4470,0
20230705,105000,12772075,4470,4470,4470,4470,0
20230705,104900,12772075,4470,4470,4470,4470,0
20230705,104800,12772075,4470,4470,4470,4470,0
20230705,104700,12772075,4470,4470,4470,4470,0
20230705,104600,12772075,4470,4470,4470,4470,0
20230705,104500,12772075,4470,4470,4470,4470,0
20230705,104400,12772075,4470,4470,4470,4470,0
20230705,104300,12772075,4470,4470,4470,4470,0
20230705,104200,12772075,4470,4470,4470,4470,0
20230705,104100,12772075,4470,4470,4470,4470,0
20230705,104000,12772075,4470,4470,4470,4470,0
20230705,103900,12772075,4470,4470,4470,4470,0
20230705,103800,12772075,4470,4470,4470,4470,0
20230705,103700,12772075,4470,4470,4470,4470,0
20230705,103600,12772075,4470,4470,4470,4470,0
20230705,103500,12772075,4470,4470,4470,4470,0
20230705,103400,12772075,4470,4470,4470,4470,0
20230705,103300,12772075,4470,4470,4470,4470,0
20230705,103200,12772075,4470,4470,4470,4470,0
20230705,103100,12772075,4470,4470,4470,4470,0
20230705,103000,12772075,4470,4470,4470,4470,0
20230705,102900,12772075,4470,4470,4470,4470,0
20230705,102800,12772075,4470,4470,4470,4470,0
20230705,102700,12772075,4470,4470,4470,4470,0
20230705,102600,12772075,4470,4470,4470,4470,0
20230705,102500,12772075,4470,4470,4470,4470,0
20230705,102400,12772075,4470,4470,4470,4470,0
20230705,102300,12772075,4470,4470,4470,4470,0
20230705,102200,12772075,4470,4470,4470,4470,0
20230705,102100,12772075,4470,4470,4470,4470,0
20230705,102000,12772075,4470,4470,4470,4470,0
20230705,101900,12772075,4470,4470,4470,4470,0
20230705,101800,12772075,4470,4470,4470,4470,0
20230705,101700,12772075,4470,4470,4470,4470,60
20230705,101600,12503875,4475,4475,4475,4475,0
20230705,101500,12503875,4475,4475,4475,4475,0
20230705,101400,12503875,4475,4475,4475,4475,0
20230705,101300,12503875,4475,4475,4475,4475,0
20230705,101200,12503875,4475,4475,4475,4475,0
20230705,101100,12503875,4475,4475,4475,4475,0
20230705,101000,12503875,4475,4475,4475,4475,0
20230705,100900,12503875,4475,4475,4475,4475,0
20230705,100800,12503875,4475,4475,4475,4475,0
20230705,100700,12503875,4475,4475,4475,4475,0
20230705,100600,12503875,4475,4475,4475,4475,0
20230705,100500,12503875,4475,4475,4475,4475,0
20230705,100400,12503875,4475,4475,4475,4475,0
20230705,100300,12503875,4475,4470,4475,4470,62
20230705,100200,12226730,4470,4470,4470,4470,270
20230705,100100,11019830,4470,4470,4470,4470,0
20230705,100000,11019830,4470,4470,4470,4470,0
20230705,095900,11019830,4470,4470,4470,4470,0
20230705,095800,11019830,4470,4470,4470,4470,0
20230705,095700,11019830,4470,4460,4470,4460,230
20230705,095600,9993940,4460,4460,4460,4460,0
20230705,095500,9993940,4460,4460,4460,4460,10
20230705,095400,9949340,4460,4460,4460,4460,0
20230705,095300,9949340,4460,4460,4460,4460,0
20230705,095200,9949340,4460,4460,4460,4460,0
20230705,095100,9949340,4460,4460,4460,4460,0
20230705,095000,9949340,4460,4460,4460,4460,0
20230705,094900,9949340,4460,4460,4460,4460,3
20230705,094800,9935960,4435,4435,4435,4435,0
20230705,094700,9935960,4435,4435,4435,4435,0
20230705,094600,9935960,4435,4435,4435,4435,0
20230705,094500,9935960,4435,4435,4435,4435,0
20230705,094400,9935960,4435,4440,4440,4435,142
20230705,094300,9306160,4465,4465,4465,4465,0
20230705,094200,9306160,4465,4465,4465,4465,0
20230705,094100,9306160,4465,4465,4465,4465,0
20230705,094000,9306160,4465,4465,4465,4465,97
20230705,093900,8873055,4480,4480,4480,4480,0
20230705,093800,8873055,4480,4480,4480,4480,0
20230705,093700,8873055,4480,4480,4480,4480,0
20230705,093600,8873055,4480,4480,4480,4480,0
20230705,093500,8873055,4480,4480,4480,4480,0
20230705,093400,8873055,4480,4480,4480,4480,0
20230705,093300,8873055,4480,4480,4480,4480,0
20230705,093200,8873055,4480,4470,4480,4470,390
20230705,093100,7126290,4465,4465,4465,4465,0
20230705,093000,7126290,4465,4465,4465,4465,15
20230705,092900,7059315,4445,4450,4450,4445,85
20230705,092800,6681340,4460,4460,4460,4460,195
20230705,092700,5811640,4475,4475,4475,4475,10
20230705,092600,5766890,4480,4480,4480,4480,0
20230705,092500,5766890,4480,4480,4480,4480,0
20230705,092400,5766890,4480,4480,4480,4480,0
20230705,092300,5766890,4480,4480,4480,4480,0
20230705,092200,5766890,4480,4480,4480,4480,0
20230705,092100,5766890,4480,4480,4480,4480,102
20230705,092000,5309930,4480,4480,4480,4480,0
20230705,091900,5309930,4480,4480,4480,4480,0
20230705,091800,5309930,4480,4480,4480,4480,0
20230705,091700,5309930,4480,4480,4480,4480,0
20230705,091600,5309930,4480,4480,4480,4480,0
20230705,091500,5309930,4480,4480,4480,4480,0
20230705,091400,5309930,4480,4480,4490,4435,278
20230705,091300,4062940,4480,4480,4480,4480,0
20230705,091200,4062940,4480,4480,4480,4480,5
20230705,091100,4040540,4480,4485,4485,4480,151
20230705,091000,3363335,4480,4480,4480,4480,0
20230705,090900,3363335,4480,4485,4485,4480,39
20230705,090800,3188560,4480,4480,4480,4480,0
20230705,090700,3188560,4480,4480,4480,4480,0
20230705,090600,3188560,4480,4480,4480,4480,44
20230705,090500,2991440,4490,4490,4490,4490,40
20230705,090400,2811840,4480,4480,4480,4480,44
20230705,090300,2614720,4490,4490,4490,4490,6
20230705,090200,2587780,4490,4490,4490,4490,9
20230705,090100,2547370,4490,4490,4490,4490,85
20230705,090000,2165720,4480,4465,4480,4465,485