KissMeData/065710/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193300,47955560,18340,18350,18350,18340,43
20230705,193200,47955560,18340,18340,18340,18340,0
20230705,193100,47955560,18340,18340,18340,18340,0
20230705,193000,47955560,18340,18340,18340,18340,0
20230705,192900,47955560,18340,18340,18340,18340,0
20230705,192800,47955560,18340,18340,18340,18340,0
20230705,192700,47955560,18340,18340,18340,18340,0
20230705,192600,47955560,18340,18340,18340,18340,0
20230705,192500,47955560,18340,18340,18340,18340,0
20230705,192400,47955560,18340,18340,18340,18340,0
20230705,192300,47955560,18340,18340,18340,18340,0
20230705,192200,47955560,18340,18340,18340,18340,0
20230705,192100,47955560,18340,18340,18340,18340,0
20230705,192000,47955560,18340,18340,18340,18340,0
20230705,191900,47955560,18340,18340,18340,18340,0
20230705,191800,47955560,18340,18340,18340,18340,0
20230705,191700,47955560,18340,18340,18340,18340,0
20230705,191600,47955560,18340,18340,18340,18340,0
20230705,191500,47955560,18340,18340,18340,18340,0
20230705,191400,47955560,18340,18340,18340,18340,0
20230705,191300,47955560,18340,18340,18340,18340,0
20230705,191200,47955560,18340,18340,18340,18340,0
20230705,191100,47955560,18340,18340,18340,18340,0
20230705,191000,47955560,18340,18340,18340,18340,0
20230705,190900,47955560,18340,18340,18340,18340,0
20230705,190800,47955560,18340,18340,18340,18340,0
20230705,190700,47955560,18340,18340,18340,18340,0
20230705,190600,47955560,18340,18340,18340,18340,0
20230705,190500,47955560,18340,18340,18340,18340,0
20230705,190400,47955560,18340,18340,18340,18340,0
20230705,190300,47955560,18340,18350,18350,18340,43
20230705,190200,47955560,18340,18340,18340,18340,0
20230705,190100,47955560,18340,18340,18340,18340,0
20230705,190000,47955560,18340,18340,18340,18340,0
20230705,185900,47955560,18340,18340,18340,18340,0
20230705,185800,47955560,18340,18340,18340,18340,0
20230705,185700,47955560,18340,18340,18340,18340,0
20230705,185600,47955560,18340,18340,18340,18340,0
20230705,185500,47955560,18340,18340,18340,18340,0
20230705,185400,47955560,18340,18340,18340,18340,0
20230705,185300,47955560,18340,18340,18340,18340,0
20230705,185200,47955560,18340,18340,18340,18340,0
20230705,185100,47955560,18340,18340,18340,18340,0
20230705,185000,47955560,18340,18340,18340,18340,0
20230705,184900,47955560,18340,18340,18340,18340,0
20230705,184800,47955560,18340,18340,18340,18340,0
20230705,184700,47955560,18340,18340,18340,18340,0
20230705,184600,47955560,18340,18340,18340,18340,0
20230705,184500,47955560,18340,18340,18340,18340,0
20230705,184400,47955560,18340,18340,18340,18340,0
20230705,184300,47955560,18340,18340,18340,18340,0
20230705,184200,47955560,18340,18340,18340,18340,0
20230705,184100,47955560,18340,18340,18340,18340,0
20230705,184000,47955560,18340,18340,18340,18340,0
20230705,183900,47955560,18340,18340,18340,18340,0
20230705,183800,47955560,18340,18340,18340,18340,0
20230705,183700,47955560,18340,18340,18340,18340,0
20230705,183600,47955560,18340,18340,18340,18340,0
20230705,183500,47955560,18340,18340,18340,18340,0
20230705,183400,47955560,18340,18340,18340,18340,0
20230705,183300,47955560,18340,18350,18350,18340,43
20230705,183200,47955560,18340,18340,18340,18340,0
20230705,183100,47955560,18340,18340,18340,18340,0
20230705,183000,47955560,18340,18340,18340,18340,0
20230705,182900,47955560,18340,18340,18340,18340,0
20230705,182800,47955560,18340,18340,18340,18340,0
20230705,182700,47955560,18340,18340,18340,18340,0
20230705,182600,47955560,18340,18340,18340,18340,0
20230705,182500,47955560,18340,18340,18340,18340,0
20230705,182400,47955560,18340,18340,18340,18340,0
20230705,182300,47955560,18340,18340,18340,18340,0
20230705,182200,47955560,18340,18340,18340,18340,0
20230705,182100,47955560,18340,18340,18340,18340,0
20230705,182000,47955560,18340,18340,18340,18340,0
20230705,181900,47955560,18340,18340,18340,18340,0
20230705,181800,47955560,18340,18340,18340,18340,0
20230705,181700,47955560,18340,18340,18340,18340,0
20230705,181600,47955560,18340,18340,18340,18340,0
20230705,181500,47955560,18340,18340,18340,18340,0
20230705,181400,47955560,18340,18340,18340,18340,0
20230705,181300,47955560,18340,18340,18340,18340,0
20230705,181200,47955560,18340,18340,18340,18340,0
20230705,181100,47955560,18340,18340,18340,18340,0
20230705,181000,47955560,18340,18340,18340,18340,0
20230705,180900,47955560,18340,18340,18340,18340,0
20230705,180800,47955560,18340,18340,18340,18340,0
20230705,180700,47955560,18340,18340,18340,18340,0
20230705,180600,47955560,18340,18340,18340,18340,0
20230705,180500,47955560,18340,18340,18340,18340,0
20230705,180400,47955560,18340,18340,18340,18340,0
20230705,180300,47955560,18340,18350,18350,18340,43
20230705,180200,47955560,18340,18340,18340,18340,0
20230705,180100,47955560,18340,18340,18340,18340,0
20230705,180000,47955560,18340,18340,18340,18340,0
20230705,175900,47955560,18340,18340,18340,18340,0
20230705,175800,47955560,18340,18340,18340,18340,0
20230705,175700,47955560,18340,18340,18340,18340,0
20230705,175600,47955560,18340,18340,18340,18340,0
20230705,175500,47955560,18340,18340,18340,18340,0
20230705,175400,47955560,18340,18340,18340,18340,0
20230705,175300,47955560,18340,18340,18340,18340,0
20230705,175200,47955560,18340,18340,18340,18340,0
20230705,175100,47955560,18340,18340,18340,18340,0
20230705,175000,47955560,18340,18340,18340,18340,0
20230705,174900,47955560,18340,18340,18340,18340,0
20230705,174800,47955560,18340,18340,18340,18340,0
20230705,174700,47955560,18340,18340,18340,18340,0
20230705,174600,47955560,18340,18340,18340,18340,0
20230705,174500,47955560,18340,18340,18340,18340,0
20230705,174400,47955560,18340,18340,18340,18340,0
20230705,174300,47955560,18340,18340,18340,18340,0
20230705,174200,47955560,18340,18340,18340,18340,0
20230705,174100,47955560,18340,18340,18340,18340,0
20230705,174000,47955560,18340,18340,18340,18340,0
20230705,173900,47955560,18340,18340,18340,18340,0
20230705,173800,47955560,18340,18340,18340,18340,0
20230705,173700,47955560,18340,18340,18340,18340,0
20230705,173600,47955560,18340,18340,18340,18340,0
20230705,173500,47955560,18340,18340,18340,18340,0
20230705,173400,47955560,18340,18340,18340,18340,0
20230705,173300,47955560,18340,18350,18350,18340,43
20230705,173200,47955560,18340,18340,18340,18340,0
20230705,173100,47955560,18340,18340,18340,18340,0
20230705,173000,47955560,18340,18340,18340,18340,0
20230705,172900,47955560,18340,18340,18340,18340,0
20230705,172800,47955560,18340,18340,18340,18340,0
20230705,172700,47955560,18340,18340,18340,18340,0
20230705,172600,47955560,18340,18340,18340,18340,0
20230705,172500,47955560,18340,18340,18340,18340,0
20230705,172400,47955560,18340,18340,18340,18340,0
20230705,172300,47955560,18340,18340,18340,18340,0
20230705,172200,47955560,18340,18340,18340,18340,0
20230705,172100,47955560,18340,18340,18340,18340,0
20230705,172000,47955560,18340,18340,18340,18340,0
20230705,171900,47955560,18340,18340,18340,18340,0
20230705,171800,47955560,18340,18340,18340,18340,0
20230705,171700,47955560,18340,18340,18340,18340,0
20230705,171600,47955560,18340,18340,18340,18340,0
20230705,171500,47955560,18340,18340,18340,18340,0
20230705,171400,47955560,18340,18340,18340,18340,0
20230705,171300,47955560,18340,18340,18340,18340,0
20230705,171200,47955560,18340,18340,18340,18340,0
20230705,171100,47955560,18340,18340,18340,18340,0
20230705,171000,47955560,18340,18340,18340,18340,0
20230705,170900,47955560,18340,18340,18340,18340,0
20230705,170800,47955560,18340,18340,18340,18340,0
20230705,170700,47955560,18340,18340,18340,18340,0
20230705,170600,47955560,18340,18340,18340,18340,0
20230705,170500,47955560,18340,18340,18340,18340,0
20230705,170400,47955560,18340,18340,18340,18340,0
20230705,170300,47955560,18340,18350,18350,18340,43
20230705,170200,47955560,18340,18340,18340,18340,0
20230705,170100,47955560,18340,18340,18340,18340,0
20230705,170000,47955560,18340,18340,18340,18340,0
20230705,165900,47955560,18340,18340,18340,18340,0
20230705,165800,47955560,18340,18340,18340,18340,0
20230705,165700,47955560,18340,18340,18340,18340,0
20230705,165600,47955560,18340,18340,18340,18340,0
20230705,165500,47955560,18340,18340,18340,18340,0
20230705,165400,47955560,18340,18340,18340,18340,0
20230705,165300,47955560,18340,18340,18340,18340,0
20230705,165200,47955560,18340,18340,18340,18340,0
20230705,165100,47955560,18340,18340,18340,18340,0
20230705,165000,47955560,18340,18340,18340,18340,0
20230705,164900,47955560,18340,18340,18340,18340,0
20230705,164800,47955560,18340,18340,18340,18340,0
20230705,164700,47955560,18340,18340,18340,18340,0
20230705,164600,47955560,18340,18340,18340,18340,0
20230705,164500,47955560,18340,18340,18340,18340,0
20230705,164400,47955560,18340,18340,18340,18340,0
20230705,164300,47955560,18340,18340,18340,18340,0
20230705,164200,47955560,18340,18340,18340,18340,0
20230705,164100,47955560,18340,18340,18340,18340,0
20230705,164000,47955560,18340,18340,18340,18340,0
20230705,163900,47955560,18340,18340,18340,18340,0
20230705,163800,47955560,18340,18340,18340,18340,0
20230705,163700,47955560,18340,18340,18340,18340,0
20230705,163600,47955560,18340,18340,18340,18340,0
20230705,163500,47955560,18340,18340,18340,18340,0
20230705,163400,47955560,18340,18340,18340,18340,0
20230705,163300,47955560,18340,18350,18350,18340,43
20230705,163200,47955560,18340,18340,18340,18340,0
20230705,163100,47955560,18340,18340,18340,18340,0
20230705,163000,47955560,18340,18340,18340,18340,0
20230705,162900,47955560,18340,18340,18340,18340,0
20230705,162800,47955560,18340,18340,18340,18340,0
20230705,162700,47955560,18340,18340,18340,18340,0
20230705,162600,47955560,18340,18340,18340,18340,0
20230705,162500,47955560,18340,18340,18340,18340,0
20230705,162400,47955560,18340,18340,18340,18340,0
20230705,162300,47955560,18340,18340,18340,18340,0
20230705,162200,47955560,18340,18340,18340,18340,0
20230705,162100,47955560,18340,18340,18340,18340,0
20230705,162000,47955560,18340,18340,18340,18340,0
20230705,161900,47955560,18340,18340,18340,18340,0
20230705,161800,47955560,18340,18340,18340,18340,0
20230705,161700,47955560,18340,18340,18340,18340,0
20230705,161600,47955560,18340,18340,18340,18340,0
20230705,161500,47955560,18340,18340,18340,18340,0
20230705,161400,47955560,18340,18340,18340,18340,0
20230705,161300,47955560,18340,18340,18340,18340,0
20230705,161200,47955560,18340,18340,18340,18340,0
20230705,161100,47955560,18340,18340,18340,18340,0
20230705,161000,47955560,18340,18340,18340,18340,0
20230705,160900,47955560,18340,18340,18340,18340,0
20230705,160800,47955560,18340,18340,18340,18340,0
20230705,160700,47955560,18340,18340,18340,18340,0
20230705,160600,47955560,18340,18340,18340,18340,0
20230705,160500,47955560,18340,18340,18340,18340,0
20230705,160400,47955560,18340,18340,18340,18340,0
20230705,160300,47955560,18340,18350,18350,18340,43
20230705,160200,47955560,18340,18340,18340,18340,0
20230705,160100,47955560,18340,18340,18340,18340,0
20230705,160000,47955560,18340,18340,18340,18340,0
20230705,155900,47955560,18340,18340,18340,18340,0
20230705,155800,47955560,18340,18340,18340,18340,0
20230705,155700,47955560,18340,18340,18340,18340,0
20230705,155600,47955560,18340,18340,18340,18340,0
20230705,155500,47955560,18340,18340,18340,18340,0
20230705,155400,47955560,18340,18340,18340,18340,0
20230705,155300,47955560,18340,18340,18340,18340,0
20230705,155200,47955560,18340,18340,18340,18340,0
20230705,155100,47955560,18340,18340,18340,18340,0
20230705,155000,47955560,18340,18340,18340,18340,0
20230705,154900,47955560,18340,18340,18340,18340,0
20230705,154800,47955560,18340,18340,18340,18340,0
20230705,154700,47955560,18340,18340,18340,18340,0
20230705,154600,47955560,18340,18340,18340,18340,0
20230705,154500,47955560,18340,18340,18340,18340,0
20230705,154400,47955560,18340,18340,18340,18340,0
20230705,154300,47955560,18340,18340,18340,18340,0
20230705,154200,47955560,18340,18340,18340,18340,0
20230705,154100,47955560,18340,18340,18340,18340,0
20230705,154000,47955560,18340,18340,18340,18340,0
20230705,153900,47955560,18340,18340,18340,18340,0
20230705,153800,47955560,18340,18340,18340,18340,0
20230705,153700,47955560,18340,18340,18340,18340,0
20230705,153600,47955560,18340,18340,18340,18340,0
20230705,153500,47955560,18340,18340,18340,18340,0
20230705,153400,47955560,18340,18340,18340,18340,0
20230705,153300,47955560,18340,18350,18350,18340,43
20230705,153200,47955560,18340,18340,18340,18340,0
20230705,153100,47955560,18340,18340,18340,18340,0
20230705,153000,47955560,18340,18340,18340,18340,0
20230705,152900,47955560,18340,18340,18340,18340,0
20230705,152800,47955560,18340,18340,18340,18340,0
20230705,152700,47955560,18340,18340,18340,18340,0
20230705,152600,47955560,18340,18340,18340,18340,0
20230705,152500,47955560,18340,18340,18340,18340,0
20230705,152400,47955560,18340,18340,18340,18340,0
20230705,152300,47955560,18340,18340,18340,18340,0
20230705,152200,47955560,18340,18340,18340,18340,0
20230705,152100,47955560,18340,18340,18340,18340,0
20230705,152000,47955560,18340,18340,18340,18340,0
20230705,151900,47955560,18340,18340,18340,18340,0
20230705,151800,47955560,18340,18340,18340,18340,0
20230705,151700,47955560,18340,18340,18340,18340,0
20230705,151600,47955560,18340,18350,18350,18340,43
20230705,151500,47166930,18350,18350,18350,18350,0
20230705,151400,47166930,18350,18350,18350,18350,0
20230705,151300,47166930,18350,18350,18350,18350,0
20230705,151200,47166930,18350,18350,18350,18350,0
20230705,151100,47166930,18350,18350,18350,18350,0
20230705,151000,47166930,18350,18350,18350,18350,0
20230705,150900,47166930,18350,18350,18350,18350,0
20230705,150800,47166930,18350,18350,18350,18350,6
20230705,150700,47056830,18350,18350,18350,18350,0
20230705,150600,47056830,18350,18350,18350,18350,2
20230705,150500,47020130,18350,18350,18350,18350,0
20230705,150400,47020130,18350,18350,18350,18350,0
20230705,150300,47020130,18350,18350,18350,18350,0
20230705,150200,47020130,18350,18350,18350,18350,0
20230705,150100,47020130,18350,18350,18350,18350,0
20230705,150000,47020130,18350,18350,18350,18350,3
20230705,145900,46965080,18340,18340,18340,18340,0
20230705,145800,46965080,18340,18340,18340,18340,0
20230705,145700,46965080,18340,18340,18340,18340,0
20230705,145600,46965080,18340,18340,18340,18340,0
20230705,145500,46965080,18340,18340,18340,18340,1
20230705,145400,46946740,18340,18340,18340,18340,1
20230705,145300,46928400,18340,18340,18340,18340,28
20230705,145200,46414880,18350,18350,18350,18350,0
20230705,145100,46414880,18350,18350,18350,18350,0
20230705,145000,46414880,18350,18340,18350,18340,15
20230705,144900,46139730,18320,18320,18320,18320,0
20230705,144800,46139730,18320,18320,18320,18320,0
20230705,144700,46139730,18320,18320,18320,18320,0
20230705,144600,46139730,18320,18320,18320,18320,0
20230705,144500,46139730,18320,18320,18320,18320,0
20230705,144400,46139730,18320,18320,18320,18320,0
20230705,144300,46139730,18320,18320,18320,18320,0
20230705,144200,46139730,18320,18320,18320,18320,0
20230705,144100,46139730,18320,18320,18320,18320,1
20230705,144000,46121410,18320,18320,18320,18320,8
20230705,143900,45974850,18320,18320,18320,18320,5
20230705,143800,45883250,18310,18310,18310,18310,0
20230705,143700,45883250,18310,18310,18310,18310,0
20230705,143600,45883250,18310,18310,18310,18310,0
20230705,143500,45883250,18310,18320,18320,18310,186
20230705,143400,42477540,18320,18320,18320,18320,0
20230705,143300,42477540,18320,18320,18320,18320,0
20230705,143200,42477540,18320,18320,18320,18320,0
20230705,143100,42477540,18320,18320,18320,18320,0
20230705,143000,42477540,18320,18320,18320,18320,0
20230705,142900,42477540,18320,18320,18320,18320,0
20230705,142800,42477540,18320,18320,18320,18320,0
20230705,142700,42477540,18320,18320,18320,18320,0
20230705,142600,42477540,18320,18320,18320,18320,0
20230705,142500,42477540,18320,18320,18320,18320,0
20230705,142400,42477540,18320,18320,18320,18320,11
20230705,142300,42276020,18330,18330,18330,18330,0
20230705,142200,42276020,18330,18330,18330,18330,0
20230705,142100,42276020,18330,18330,18330,18330,0
20230705,142000,42276020,18330,18330,18330,18330,1
20230705,141900,42257690,18330,18330,18330,18320,8
20230705,141800,42111110,18320,18320,18320,18320,0
20230705,141700,42111110,18320,18320,18320,18320,0
20230705,141600,42111110,18320,18320,18320,18320,0
20230705,141500,42111110,18320,18320,18320,18320,0
20230705,141400,42111110,18320,18320,18320,18320,0
20230705,141300,42111110,18320,18320,18320,18320,0
20230705,141200,42111110,18320,18320,18320,18320,0
20230705,141100,42111110,18320,18320,18320,18320,0
20230705,141000,42111110,18320,18320,18320,18320,0
20230705,140900,42111110,18320,18320,18320,18320,0
20230705,140800,42111110,18320,18320,18320,18320,0
20230705,140700,42111110,18320,18320,18320,18320,0
20230705,140600,42111110,18320,18320,18320,18320,0
20230705,140500,42111110,18320,18320,18320,18320,0
20230705,140400,42111110,18320,18320,18320,18320,0
20230705,140300,42111110,18320,18320,18320,18320,10
20230705,140200,41927910,18360,18360,18360,18360,0
20230705,140100,41927910,18360,18360,18360,18360,0
20230705,140000,41927910,18360,18360,18360,18360,2
20230705,135900,41891190,18360,18360,18360,18360,0
20230705,135800,41891190,18360,18360,18360,18360,0
20230705,135700,41891190,18360,18360,18360,18360,0
20230705,135600,41891190,18360,18360,18360,18360,0
20230705,135500,41891190,18360,18360,18360,18360,0
20230705,135400,41891190,18360,18360,18360,18360,0
20230705,135300,41891190,18360,18360,18360,18360,1
20230705,135200,41872830,18360,18360,18360,18360,2
20230705,135100,41836110,18360,18360,18360,18360,2
20230705,135000,41799390,18360,18360,18360,18360,0
20230705,134900,41799390,18360,18360,18360,18360,2
20230705,134800,41762670,18360,18360,18360,18360,0
20230705,134700,41762670,18360,18360,18360,18360,0
20230705,134600,41762670,18360,18360,18360,18360,0
20230705,134500,41762670,18360,18360,18360,18360,0
20230705,134400,41762670,18360,18360,18360,18360,0
20230705,134300,41762670,18360,18360,18360,18360,0
20230705,134200,41762670,18360,18360,18360,18360,0
20230705,134100,41762670,18360,18360,18360,18360,0
20230705,134000,41762670,18360,18360,18360,18360,0
20230705,133900,41762670,18360,18360,18360,18360,0
20230705,133800,41762670,18360,18360,18360,18360,1
20230705,133700,41744310,18360,18360,18360,18360,1
20230705,133600,41725950,18320,18320,18320,18320,0
20230705,133500,41725950,18320,18320,18320,18320,0
20230705,133400,41725950,18320,18320,18320,18320,0
20230705,133300,41725950,18320,18320,18320,18320,0
20230705,133200,41725950,18320,18320,18320,18320,0
20230705,133100,41725950,18320,18320,18320,18320,0
20230705,133000,41725950,18320,18320,18320,18320,0
20230705,132900,41725950,18320,18320,18320,18320,0
20230705,132800,41725950,18320,18320,18320,18320,0
20230705,132700,41725950,18320,18320,18320,18320,0
20230705,132600,41725950,18320,18320,18320,18320,0
20230705,132500,41725950,18320,18320,18320,18320,0
20230705,132400,41725950,18320,18320,18320,18320,0
20230705,132300,41725950,18320,18320,18320,18320,0
20230705,132200,41725950,18320,18320,18320,18320,0
20230705,132100,41725950,18320,18320,18320,18320,0
20230705,132000,41725950,18320,18320,18320,18320,0
20230705,131900,41725950,18320,18320,18320,18320,0
20230705,131800,41725950,18320,18320,18320,18320,0
20230705,131700,41725950,18320,18320,18320,18320,0
20230705,131600,41725950,18320,18320,18320,18320,5
20230705,131500,41634350,18320,18320,18320,18320,0
20230705,131400,41634350,18320,18320,18320,18320,0
20230705,131300,41634350,18320,18320,18320,18320,0
20230705,131200,41634350,18320,18320,18320,18320,0
20230705,131100,41634350,18320,18320,18320,18320,15
20230705,131000,41359550,18360,18360,18360,18360,0
20230705,130900,41359550,18360,18360,18360,18360,0
20230705,130800,41359550,18360,18360,18360,18360,0
20230705,130700,41359550,18360,18360,18360,18360,0
20230705,130600,41359550,18360,18360,18360,18360,0
20230705,130500,41359550,18360,18360,18360,18360,0
20230705,130400,41359550,18360,18360,18360,18360,0
20230705,130300,41359550,18360,18360,18360,18360,0
20230705,130200,41359550,18360,18360,18360,18360,0
20230705,130100,41359550,18360,18360,18360,18360,0
20230705,130000,41359550,18360,18360,18360,18360,0
20230705,125900,41359550,18360,18360,18360,18360,0
20230705,125800,41359550,18360,18360,18360,18360,0
20230705,125700,41359550,18360,18360,18360,18360,0
20230705,125600,41359550,18360,18360,18360,18360,1
20230705,125500,41341190,18310,18310,18310,18310,0
20230705,125400,41341190,18310,18310,18310,18310,1
20230705,125300,41322880,18320,18320,18320,18320,0
20230705,125200,41322880,18320,18320,18320,18320,0
20230705,125100,41322880,18320,18320,18320,18320,0
20230705,125000,41322880,18320,18320,18320,18320,1
20230705,124900,41304560,18330,18340,18340,18330,4
20230705,124800,41231210,18370,18370,18370,18370,0
20230705,124700,41231210,18370,18370,18370,18370,0
20230705,124600,41231210,18370,18370,18370,18370,0
20230705,124500,41231210,18370,18370,18370,18370,0
20230705,124400,41231210,18370,18370,18370,18370,0
20230705,124300,41231210,18370,18370,18370,18370,0
20230705,124200,41231210,18370,18370,18370,18370,0
20230705,124100,41231210,18370,18370,18370,18370,1
20230705,124000,41212840,18370,18370,18370,18370,0
20230705,123900,41212840,18370,18370,18370,18370,0
20230705,123800,41212840,18370,18370,18370,18370,0
20230705,123700,41212840,18370,18370,18370,18370,0
20230705,123600,41212840,18370,18370,18370,18370,0
20230705,123500,41212840,18370,18370,18370,18370,0
20230705,123400,41212840,18370,18370,18370,18370,0
20230705,123300,41212840,18370,18370,18370,18370,0
20230705,123200,41212840,18370,18370,18370,18370,0
20230705,123100,41212840,18370,18370,18370,18370,0
20230705,123000,41212840,18370,18370,18370,18370,0
20230705,122900,41212840,18370,18370,18370,18370,0
20230705,122800,41212840,18370,18370,18370,18370,0
20230705,122700,41212840,18370,18370,18370,18370,0
20230705,122600,41212840,18370,18370,18370,18370,0
20230705,122500,41212840,18370,18370,18370,18370,0
20230705,122400,41212840,18370,18370,18370,18370,0
20230705,122300,41212840,18370,18370,18370,18370,0
20230705,122200,41212840,18370,18370,18370,18370,0
20230705,122100,41212840,18370,18370,18370,18370,0
20230705,122000,41212840,18370,18370,18370,18370,0
20230705,121900,41212840,18370,18370,18370,18370,0
20230705,121800,41212840,18370,18370,18370,18370,0
20230705,121700,41212840,18370,18370,18370,18370,0
20230705,121600,41212840,18370,18370,18370,18370,0
20230705,121500,41212840,18370,18370,18370,18370,0
20230705,121400,41212840,18370,18370,18370,18370,0
20230705,121300,41212840,18370,18370,18370,18370,0
20230705,121200,41212840,18370,18370,18370,18370,0
20230705,121100,41212840,18370,18370,18370,18370,0
20230705,121000,41212840,18370,18370,18370,18370,0
20230705,120900,41212840,18370,18370,18370,18370,0
20230705,120800,41212840,18370,18370,18370,18370,0
20230705,120700,41212840,18370,18370,18370,18370,0
20230705,120600,41212840,18370,18370,18370,18370,0
20230705,120500,41212840,18370,18370,18370,18370,0
20230705,120400,41212840,18370,18370,18370,18370,0
20230705,120300,41212840,18370,18370,18370,18370,0
20230705,120200,41212840,18370,18370,18370,18370,0
20230705,120100,41212840,18370,18370,18370,18370,0
20230705,120000,41212840,18370,18370,18370,18370,0
20230705,115900,41212840,18370,18370,18370,18370,0
20230705,115800,41212840,18370,18370,18370,18370,0
20230705,115700,41212840,18370,18370,18370,18370,0
20230705,115600,41212840,18370,18370,18370,18370,0
20230705,115500,41212840,18370,18370,18370,18370,0
20230705,115400,41212840,18370,18370,18370,18370,0
20230705,115300,41212840,18370,18370,18370,18370,0
20230705,115200,41212840,18370,18370,18370,18370,0
20230705,115100,41212840,18370,18370,18370,18370,2
20230705,115000,41176100,18350,18350,18350,18350,0
20230705,114900,41176100,18350,18350,18350,18350,0
20230705,114800,41176100,18350,18350,18350,18350,0
20230705,114700,41176100,18350,18350,18350,18350,0
20230705,114600,41176100,18350,18350,18350,18350,0
20230705,114500,41176100,18350,18350,18350,18350,0
20230705,114400,41176100,18350,18350,18350,18350,0
20230705,114300,41176100,18350,18350,18350,18350,1
20230705,114200,41157750,18370,18370,18370,18370,0
20230705,114100,41157750,18370,18370,18370,18370,0
20230705,114000,41157750,18370,18370,18370,18370,1
20230705,113900,41139380,18360,18360,18360,18360,1
20230705,113800,41121020,18360,18370,18370,18360,2
20230705,113700,41084290,18370,18370,18370,18370,0
20230705,113600,41084290,18370,18370,18370,18370,0
20230705,113500,41084290,18370,18370,18370,18370,0
20230705,113400,41084290,18370,18370,18370,18370,1
20230705,113300,41065920,18380,18410,18410,18380,5
20230705,113200,40973930,18420,18420,18420,18420,0
20230705,113100,40973930,18420,18420,18420,18420,0
20230705,113000,40973930,18420,18420,18420,18420,0
20230705,112900,40973930,18420,18420,18420,18420,0
20230705,112800,40973930,18420,18420,18420,18420,0
20230705,112700,40973930,18420,18420,18420,18420,0
20230705,112600,40973930,18420,18420,18420,18420,0
20230705,112500,40973930,18420,18420,18420,18420,0
20230705,112400,40973930,18420,18420,18420,18420,0
20230705,112300,40973930,18420,18420,18420,18420,0
20230705,112200,40973930,18420,18420,18420,18420,0
20230705,112100,40973930,18420,18420,18420,18420,0
20230705,112000,40973930,18420,18420,18420,18420,0
20230705,111900,40973930,18420,18420,18420,18420,0
20230705,111800,40973930,18420,18420,18420,18420,0
20230705,111700,40973930,18420,18420,18420,18420,0
20230705,111600,40973930,18420,18420,18420,18420,0
20230705,111500,40973930,18420,18420,18420,18420,0
20230705,111400,40973930,18420,18420,18420,18420,0
20230705,111300,40973930,18420,18420,18420,18420,0
20230705,111200,40973930,18420,18420,18420,18420,0
20230705,111100,40973930,18420,18420,18420,18420,0
20230705,111000,40973930,18420,18420,18420,18420,0
20230705,110900,40973930,18420,18420,18420,18420,16
20230705,110800,40679210,18420,18420,18420,18420,0
20230705,110700,40679210,18420,18420,18420,18420,3
20230705,110600,40623950,18420,18420,18420,18420,40
20230705,110500,39887150,18420,18420,18420,18420,0
20230705,110400,39887150,18420,18420,18420,18420,0
20230705,110300,39887150,18420,18420,18420,18420,0
20230705,110200,39887150,18420,18420,18420,18420,0
20230705,110100,39887150,18420,18420,18420,18420,0
20230705,110000,39887150,18420,18420,18420,18420,0
20230705,105900,39887150,18420,18420,18420,18420,0
20230705,105800,39887150,18420,18420,18420,18420,0
20230705,105700,39887150,18420,18420,18420,18420,0
20230705,105600,39887150,18420,18420,18420,18420,0
20230705,105500,39887150,18420,18420,18420,18420,0
20230705,105400,39887150,18420,18420,18420,18420,0
20230705,105300,39887150,18420,18420,18420,18420,0
20230705,105200,39887150,18420,18420,18420,18420,0
20230705,105100,39887150,18420,18420,18420,18420,0
20230705,105000,39887150,18420,18420,18420,18420,0
20230705,104900,39887150,18420,18420,18420,18420,0
20230705,104800,39887150,18420,18370,18420,18370,163
20230705,104700,36885930,18300,18300,18300,18300,0
20230705,104600,36885930,18300,18300,18300,18300,0
20230705,104500,36885930,18300,18300,18300,18300,0
20230705,104400,36885930,18300,18310,18310,18300,27
20230705,104300,36391740,18370,18370,18370,18370,0
20230705,104200,36391740,18370,18370,18370,18370,0
20230705,104100,36391740,18370,18370,18370,18370,0
20230705,104000,36391740,18370,18370,18370,18370,0
20230705,103900,36391740,18370,18370,18370,18370,0
20230705,103800,36391740,18370,18370,18370,18370,0
20230705,103700,36391740,18370,18370,18370,18370,0
20230705,103600,36391740,18370,18370,18370,18370,0
20230705,103500,36391740,18370,18370,18370,18370,0
20230705,103400,36391740,18370,18370,18370,18370,0
20230705,103300,36391740,18370,18370,18370,18370,0
20230705,103200,36391740,18370,18370,18370,18370,0
20230705,103100,36391740,18370,18370,18370,18370,0
20230705,103000,36391740,18370,18370,18370,18370,0
20230705,102900,36391740,18370,18370,18370,18370,0
20230705,102800,36391740,18370,18370,18370,18370,1
20230705,102700,36373370,18380,18380,18380,18380,0
20230705,102600,36373370,18380,18380,18380,18380,1
20230705,102500,36354990,18380,18380,18380,18380,0
20230705,102400,36354990,18380,18380,18380,18380,0
20230705,102300,36354990,18380,18380,18380,18380,1
20230705,102200,36336610,18380,18380,18380,18380,1
20230705,102100,36318230,18380,18380,18380,18380,0
20230705,102000,36318230,18380,18380,18380,18380,50
20230705,101900,35399230,18380,18380,18380,18380,0
20230705,101800,35399230,18380,18380,18380,18380,0
20230705,101700,35399230,18380,18380,18380,18380,0
20230705,101600,35399230,18380,18380,18380,18380,0
20230705,101500,35399230,18380,18380,18380,18380,0
20230705,101400,35399230,18380,18380,18380,18380,2
20230705,101300,35362470,18300,18300,18300,18300,0
20230705,101200,35362470,18300,18300,18300,18300,0
20230705,101100,35362470,18300,18300,18300,18300,0
20230705,101000,35362470,18300,18300,18300,18300,0
20230705,100900,35362470,18300,18370,18370,18300,500
20230705,100800,26208830,18380,18380,18380,18380,0
20230705,100700,26208830,18380,18380,18380,18380,5
20230705,100600,26116930,18380,18380,18380,18380,0
20230705,100500,26116930,18380,18380,18380,18380,0
20230705,100400,26116930,18380,18380,18380,18380,0
20230705,100300,26116930,18380,18380,18380,18380,0
20230705,100200,26116930,18380,18380,18380,18380,0
20230705,100100,26116930,18380,18380,18380,18380,0
20230705,100000,26116930,18380,18380,18380,18380,29
20230705,095900,25583910,18380,18380,18380,18380,0
20230705,095800,25583910,18380,18380,18380,18380,0
20230705,095700,25583910,18380,18380,18380,18380,0
20230705,095600,25583910,18380,18380,18380,18380,0
20230705,095500,25583910,18380,18380,18380,18380,0
20230705,095400,25583910,18380,18380,18380,18380,0
20230705,095300,25583910,18380,18380,18380,18380,0
20230705,095200,25583910,18380,18380,18380,18380,0
20230705,095100,25583910,18380,18380,18380,18380,0
20230705,095000,25583910,18380,18380,18380,18380,0
20230705,094900,25583910,18380,18380,18380,18380,0
20230705,094800,25583910,18380,18380,18380,18380,0
20230705,094700,25583910,18380,18380,18380,18380,0
20230705,094600,25583910,18380,18380,18380,18380,0
20230705,094500,25583910,18380,18380,18380,18380,0
20230705,094400,25583910,18380,18380,18380,18380,0
20230705,094300,25583910,18380,18380,18380,18380,0
20230705,094200,25583910,18380,18380,18380,18380,0
20230705,094100,25583910,18380,18380,18380,18380,1122
20230705,094000,4961550,18390,18390,18390,18390,6
20230705,093900,4851210,18490,18490,18490,18490,0
20230705,093800,4851210,18490,18490,18490,18490,0
20230705,093700,4851210,18490,18490,18490,18490,1
20230705,093600,4832720,18490,18490,18490,18490,0
20230705,093500,4832720,18490,18460,18490,18460,2
20230705,093400,4795770,18380,18380,18380,18380,0
20230705,093300,4795770,18380,18380,18380,18380,0
20230705,093200,4795770,18380,18380,18380,18380,0
20230705,093100,4795770,18380,18380,18380,18380,0
20230705,093000,4795770,18380,18380,18380,18380,0
20230705,092900,4795770,18380,18380,18380,18380,0
20230705,092800,4795770,18380,18380,18380,18380,0
20230705,092700,4795770,18380,18380,18380,18380,0
20230705,092600,4795770,18380,18380,18380,18380,0
20230705,092500,4795770,18380,18380,18380,18380,0
20230705,092400,4795770,18380,18380,18380,18380,0
20230705,092300,4795770,18380,18380,18380,18380,0
20230705,092200,4795770,18380,18380,18380,18380,0
20230705,092100,4795770,18380,18380,18380,18380,50
20230705,092000,3876770,18370,18400,18400,18370,161
20230705,091900,919000,18380,18380,18380,18380,0
20230705,091800,919000,18380,18380,18380,18380,0
20230705,091700,919000,18380,18380,18380,18380,0
20230705,091600,919000,18380,18380,18380,18380,0
20230705,091500,919000,18380,18380,18380,18380,0
20230705,091400,919000,18380,18380,18380,18380,0
20230705,091300,919000,18380,18380,18380,18380,0
20230705,091200,919000,18380,18380,18380,18380,0
20230705,091100,919000,18380,18380,18380,18380,50
20230705,091000,0,18380,18380,18380,18380,0
20230705,090900,0,18380,18380,18380,18380,0
20230705,090800,0,18380,18380,18380,18380,0
20230705,090700,0,18380,18380,18380,18380,0
20230705,090600,0,18380,18380,18380,18380,0
20230705,090500,0,18380,18380,18380,18380,0
20230705,090400,0,18380,18380,18380,18380,0
20230705,090300,0,18380,18380,18380,18380,0
20230705,090200,0,18380,18380,18380,18380,0
20230705,090100,0,18380,18380,18380,18380,0
20230705,090000,0,18380,18380,18380,18380,0