KissMeData/072950/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193800,118869030,5050,5050,5050,5050,71
20230705,193700,118869030,5050,5050,5050,5050,0
20230705,193600,118869030,5050,5050,5050,5050,0
20230705,193500,118869030,5050,5050,5050,5050,0
20230705,193400,118869030,5050,5050,5050,5050,0
20230705,193300,118869030,5050,5050,5050,5050,0
20230705,193200,118869030,5050,5050,5050,5050,0
20230705,193100,118869030,5050,5050,5050,5050,0
20230705,193000,118869030,5050,5050,5050,5050,0
20230705,192900,118869030,5050,5050,5050,5050,0
20230705,192800,118869030,5050,5050,5050,5050,0
20230705,192700,118869030,5050,5050,5050,5050,0
20230705,192600,118869030,5050,5050,5050,5050,0
20230705,192500,118869030,5050,5050,5050,5050,0
20230705,192400,118869030,5050,5050,5050,5050,0
20230705,192300,118869030,5050,5050,5050,5050,0
20230705,192200,118869030,5050,5050,5050,5050,0
20230705,192100,118869030,5050,5050,5050,5050,0
20230705,192000,118869030,5050,5050,5050,5050,0
20230705,191900,118869030,5050,5050,5050,5050,0
20230705,191800,118869030,5050,5050,5050,5050,0
20230705,191700,118869030,5050,5050,5050,5050,0
20230705,191600,118869030,5050,5050,5050,5050,0
20230705,191500,118869030,5050,5050,5050,5050,0
20230705,191400,118869030,5050,5050,5050,5050,0
20230705,191300,118869030,5050,5050,5050,5050,0
20230705,191200,118869030,5050,5050,5050,5050,0
20230705,191100,118869030,5050,5050,5050,5050,0
20230705,191000,118869030,5050,5050,5050,5050,0
20230705,190900,118869030,5050,5050,5050,5050,0
20230705,190800,118869030,5050,5050,5050,5050,71
20230705,190700,118869030,5050,5050,5050,5050,0
20230705,190600,118869030,5050,5050,5050,5050,0
20230705,190500,118869030,5050,5050,5050,5050,0
20230705,190400,118869030,5050,5050,5050,5050,0
20230705,190300,118869030,5050,5050,5050,5050,0
20230705,190200,118869030,5050,5050,5050,5050,0
20230705,190100,118869030,5050,5050,5050,5050,0
20230705,190000,118869030,5050,5050,5050,5050,0
20230705,185900,118869030,5050,5050,5050,5050,0
20230705,185800,118869030,5050,5050,5050,5050,0
20230705,185700,118869030,5050,5050,5050,5050,0
20230705,185600,118869030,5050,5050,5050,5050,0
20230705,185500,118869030,5050,5050,5050,5050,0
20230705,185400,118869030,5050,5050,5050,5050,0
20230705,185300,118869030,5050,5050,5050,5050,0
20230705,185200,118869030,5050,5050,5050,5050,0
20230705,185100,118869030,5050,5050,5050,5050,0
20230705,185000,118869030,5050,5050,5050,5050,0
20230705,184900,118869030,5050,5050,5050,5050,0
20230705,184800,118869030,5050,5050,5050,5050,0
20230705,184700,118869030,5050,5050,5050,5050,0
20230705,184600,118869030,5050,5050,5050,5050,0
20230705,184500,118869030,5050,5050,5050,5050,0
20230705,184400,118869030,5050,5050,5050,5050,0
20230705,184300,118869030,5050,5050,5050,5050,0
20230705,184200,118869030,5050,5050,5050,5050,0
20230705,184100,118869030,5050,5050,5050,5050,0
20230705,184000,118869030,5050,5050,5050,5050,0
20230705,183900,118869030,5050,5050,5050,5050,0
20230705,183800,118869030,5050,5050,5050,5050,71
20230705,183700,118869030,5050,5050,5050,5050,0
20230705,183600,118869030,5050,5050,5050,5050,0
20230705,183500,118869030,5050,5050,5050,5050,0
20230705,183400,118869030,5050,5050,5050,5050,0
20230705,183300,118869030,5050,5050,5050,5050,0
20230705,183200,118869030,5050,5050,5050,5050,0
20230705,183100,118869030,5050,5050,5050,5050,0
20230705,183000,118869030,5050,5050,5050,5050,0
20230705,182900,118869030,5050,5050,5050,5050,0
20230705,182800,118869030,5050,5050,5050,5050,0
20230705,182700,118869030,5050,5050,5050,5050,0
20230705,182600,118869030,5050,5050,5050,5050,0
20230705,182500,118869030,5050,5050,5050,5050,0
20230705,182400,118869030,5050,5050,5050,5050,0
20230705,182300,118869030,5050,5050,5050,5050,0
20230705,182200,118869030,5050,5050,5050,5050,0
20230705,182100,118869030,5050,5050,5050,5050,0
20230705,182000,118869030,5050,5050,5050,5050,0
20230705,181900,118869030,5050,5050,5050,5050,0
20230705,181800,118869030,5050,5050,5050,5050,0
20230705,181700,118869030,5050,5050,5050,5050,0
20230705,181600,118869030,5050,5050,5050,5050,0
20230705,181500,118869030,5050,5050,5050,5050,0
20230705,181400,118869030,5050,5050,5050,5050,0
20230705,181300,118869030,5050,5050,5050,5050,0
20230705,181200,118869030,5050,5050,5050,5050,0
20230705,181100,118869030,5050,5050,5050,5050,0
20230705,181000,118869030,5050,5050,5050,5050,0
20230705,180900,118869030,5050,5050,5050,5050,0
20230705,180800,118869030,5050,5050,5050,5050,71
20230705,180700,118869030,5050,5050,5050,5050,0
20230705,180600,118869030,5050,5050,5050,5050,0
20230705,180500,118869030,5050,5050,5050,5050,0
20230705,180400,118869030,5050,5050,5050,5050,0
20230705,180300,118869030,5050,5050,5050,5050,0
20230705,180200,118869030,5050,5050,5050,5050,0
20230705,180100,118869030,5050,5050,5050,5050,0
20230705,180000,118869030,5050,5050,5050,5050,0
20230705,175900,118869030,5050,5050,5050,5050,0
20230705,175800,118869030,5050,5050,5050,5050,0
20230705,175700,118869030,5050,5050,5050,5050,0
20230705,175600,118869030,5050,5050,5050,5050,0
20230705,175500,118869030,5050,5050,5050,5050,0
20230705,175400,118869030,5050,5050,5050,5050,0
20230705,175300,118869030,5050,5050,5050,5050,0
20230705,175200,118869030,5050,5050,5050,5050,0
20230705,175100,118869030,5050,5050,5050,5050,0
20230705,175000,118869030,5050,5050,5050,5050,0
20230705,174900,118869030,5050,5050,5050,5050,0
20230705,174800,118869030,5050,5050,5050,5050,0
20230705,174700,118869030,5050,5050,5050,5050,0
20230705,174600,118869030,5050,5050,5050,5050,0
20230705,174500,118869030,5050,5050,5050,5050,0
20230705,174400,118869030,5050,5050,5050,5050,0
20230705,174300,118869030,5050,5050,5050,5050,0
20230705,174200,118869030,5050,5050,5050,5050,0
20230705,174100,118869030,5050,5050,5050,5050,0
20230705,174000,118869030,5050,5050,5050,5050,0
20230705,173900,118869030,5050,5050,5050,5050,0
20230705,173800,118869030,5050,5050,5050,5050,71
20230705,173700,118869030,5050,5050,5050,5050,0
20230705,173600,118869030,5050,5050,5050,5050,0
20230705,173500,118869030,5050,5050,5050,5050,0
20230705,173400,118869030,5050,5050,5050,5050,0
20230705,173300,118869030,5050,5050,5050,5050,0
20230705,173200,118869030,5050,5050,5050,5050,0
20230705,173100,118869030,5050,5050,5050,5050,0
20230705,173000,118869030,5050,5050,5050,5050,0
20230705,172900,118869030,5050,5050,5050,5050,0
20230705,172800,118869030,5050,5050,5050,5050,0
20230705,172700,118869030,5050,5050,5050,5050,0
20230705,172600,118869030,5050,5050,5050,5050,0
20230705,172500,118869030,5050,5050,5050,5050,0
20230705,172400,118869030,5050,5050,5050,5050,0
20230705,172300,118869030,5050,5050,5050,5050,0
20230705,172200,118869030,5050,5050,5050,5050,0
20230705,172100,118869030,5050,5050,5050,5050,0
20230705,172000,118869030,5050,5050,5050,5050,0
20230705,171900,118869030,5050,5050,5050,5050,0
20230705,171800,118869030,5050,5050,5050,5050,0
20230705,171700,118869030,5050,5050,5050,5050,0
20230705,171600,118869030,5050,5050,5050,5050,0
20230705,171500,118869030,5050,5050,5050,5050,0
20230705,171400,118869030,5050,5050,5050,5050,0
20230705,171300,118869030,5050,5050,5050,5050,0
20230705,171200,118869030,5050,5050,5050,5050,0
20230705,171100,118869030,5050,5050,5050,5050,0
20230705,171000,118869030,5050,5050,5050,5050,0
20230705,170900,118869030,5050,5050,5050,5050,0
20230705,170800,118869030,5050,5050,5050,5050,71
20230705,170700,118869030,5050,5050,5050,5050,0
20230705,170600,118869030,5050,5050,5050,5050,0
20230705,170500,118869030,5050,5050,5050,5050,0
20230705,170400,118869030,5050,5050,5050,5050,0
20230705,170300,118869030,5050,5050,5050,5050,0
20230705,170200,118869030,5050,5050,5050,5050,0
20230705,170100,118869030,5050,5050,5050,5050,0
20230705,170000,118869030,5050,5050,5050,5050,0
20230705,165900,118869030,5050,5050,5050,5050,0
20230705,165800,118869030,5050,5050,5050,5050,0
20230705,165700,118869030,5050,5050,5050,5050,0
20230705,165600,118869030,5050,5050,5050,5050,0
20230705,165500,118869030,5050,5050,5050,5050,0
20230705,165400,118869030,5050,5050,5050,5050,0
20230705,165300,118869030,5050,5050,5050,5050,0
20230705,165200,118869030,5050,5050,5050,5050,0
20230705,165100,118869030,5050,5050,5050,5050,0
20230705,165000,118869030,5050,5050,5050,5050,0
20230705,164900,118869030,5050,5050,5050,5050,0
20230705,164800,118869030,5050,5050,5050,5050,0
20230705,164700,118869030,5050,5050,5050,5050,0
20230705,164600,118869030,5050,5050,5050,5050,0
20230705,164500,118869030,5050,5050,5050,5050,0
20230705,164400,118869030,5050,5050,5050,5050,0
20230705,164300,118869030,5050,5050,5050,5050,0
20230705,164200,118869030,5050,5050,5050,5050,0
20230705,164100,118869030,5050,5050,5050,5050,0
20230705,164000,118869030,5050,5050,5050,5050,0
20230705,163900,118869030,5050,5050,5050,5050,0
20230705,163800,118869030,5050,5050,5050,5050,71
20230705,163700,118869030,5050,5050,5050,5050,0
20230705,163600,118869030,5050,5050,5050,5050,0
20230705,163500,118869030,5050,5050,5050,5050,0
20230705,163400,118869030,5050,5050,5050,5050,0
20230705,163300,118869030,5050,5050,5050,5050,0
20230705,163200,118869030,5050,5050,5050,5050,0
20230705,163100,118869030,5050,5050,5050,5050,0
20230705,163000,118869030,5050,5050,5050,5050,0
20230705,162900,118869030,5050,5050,5050,5050,0
20230705,162800,118869030,5050,5050,5050,5050,0
20230705,162700,118869030,5050,5050,5050,5050,0
20230705,162600,118869030,5050,5050,5050,5050,0
20230705,162500,118869030,5050,5050,5050,5050,0
20230705,162400,118869030,5050,5050,5050,5050,0
20230705,162300,118869030,5050,5050,5050,5050,0
20230705,162200,118869030,5050,5050,5050,5050,0
20230705,162100,118869030,5050,5050,5050,5050,0
20230705,162000,118869030,5050,5050,5050,5050,0
20230705,161900,118869030,5050,5050,5050,5050,0
20230705,161800,118869030,5050,5050,5050,5050,0
20230705,161700,118869030,5050,5050,5050,5050,0
20230705,161600,118869030,5050,5050,5050,5050,0
20230705,161500,118869030,5050,5050,5050,5050,0
20230705,161400,118869030,5050,5050,5050,5050,0
20230705,161300,118869030,5050,5050,5050,5050,0
20230705,161200,118869030,5050,5050,5050,5050,0
20230705,161100,118869030,5050,5050,5050,5050,0
20230705,161000,118869030,5050,5050,5050,5050,0
20230705,160900,118869030,5050,5050,5050,5050,0
20230705,160800,118869030,5050,5050,5050,5050,71
20230705,160700,118869030,5050,5050,5050,5050,0
20230705,160600,118869030,5050,5050,5050,5050,0
20230705,160500,118869030,5050,5050,5050,5050,0
20230705,160400,118869030,5050,5050,5050,5050,0
20230705,160300,118869030,5050,5050,5050,5050,0
20230705,160200,118869030,5050,5050,5050,5050,0
20230705,160100,118869030,5050,5050,5050,5050,0
20230705,160000,118869030,5050,5050,5050,5050,0
20230705,155900,118869030,5050,5050,5050,5050,0
20230705,155800,118869030,5050,5050,5050,5050,0
20230705,155700,118869030,5050,5050,5050,5050,0
20230705,155600,118869030,5050,5050,5050,5050,0
20230705,155500,118869030,5050,5050,5050,5050,0
20230705,155400,118869030,5050,5050,5050,5050,0
20230705,155300,118869030,5050,5050,5050,5050,0
20230705,155200,118869030,5050,5050,5050,5050,0
20230705,155100,118869030,5050,5050,5050,5050,0
20230705,155000,118869030,5050,5050,5050,5050,0
20230705,154900,118869030,5050,5050,5050,5050,0
20230705,154800,118869030,5050,5050,5050,5050,0
20230705,154700,118869030,5050,5050,5050,5050,0
20230705,154600,118869030,5050,5050,5050,5050,0
20230705,154500,118869030,5050,5050,5050,5050,0
20230705,154400,118869030,5050,5050,5050,5050,0
20230705,154300,118869030,5050,5050,5050,5050,0
20230705,154200,118869030,5050,5050,5050,5050,0
20230705,154100,118869030,5050,5050,5050,5050,0
20230705,154000,118869030,5050,5050,5050,5050,0
20230705,153900,118869030,5050,5050,5050,5050,0
20230705,153800,118869030,5050,5050,5050,5050,71
20230705,153700,118869030,5050,5050,5050,5050,0
20230705,153600,118869030,5050,5050,5050,5050,0
20230705,153500,118869030,5050,5050,5050,5050,0
20230705,153400,118869030,5050,5050,5050,5050,0
20230705,153300,118869030,5050,5050,5050,5050,0
20230705,153200,118869030,5050,5050,5050,5050,0
20230705,153100,118869030,5050,5050,5050,5050,0
20230705,153000,118869030,5050,5050,5050,5050,71
20230705,152900,118510480,5030,5030,5030,5030,0
20230705,152800,118510480,5030,5030,5030,5030,0
20230705,152700,118510480,5030,5030,5030,5030,0
20230705,152600,118510480,5030,5030,5030,5030,0
20230705,152500,118510480,5030,5030,5030,5030,0
20230705,152400,118510480,5030,5030,5030,5030,0
20230705,152300,118510480,5030,5030,5030,5030,0
20230705,152200,118510480,5030,5030,5030,5030,0
20230705,152100,118510480,5030,5030,5030,5030,0
20230705,152000,118510480,5030,5030,5030,5030,0
20230705,151900,118510480,5030,5030,5030,5030,0
20230705,151800,118510480,5030,5030,5030,5030,10
20230705,151700,118460180,5050,5050,5050,5050,0
20230705,151600,118460180,5050,5050,5050,5050,0
20230705,151500,118460180,5050,5050,5050,5050,0
20230705,151400,118460180,5050,5050,5050,5050,0
20230705,151300,118460180,5050,5050,5050,5050,0
20230705,151200,118460180,5050,5050,5050,5050,24
20230705,151100,118338980,5050,5050,5050,5050,1
20230705,151000,118333930,5050,5040,5050,5040,38
20230705,150900,118142180,5040,5040,5040,5040,3
20230705,150800,118127060,5070,5040,5070,5040,451
20230705,150700,115843590,5040,5040,5040,5040,0
20230705,150600,115843590,5040,5040,5040,5040,0
20230705,150500,115843590,5040,5040,5040,5040,0
20230705,150400,115843590,5040,5040,5040,5040,0
20230705,150300,115843590,5040,5040,5040,5040,2000
20230705,150200,105763590,5040,5040,5040,5040,0
20230705,150100,105763590,5040,5040,5040,5040,31
20230705,150000,105607350,5010,5010,5010,5010,0
20230705,145900,105607350,5010,5010,5010,5010,0
20230705,145800,105607350,5010,5010,5010,5010,0
20230705,145700,105607350,5010,5010,5010,5010,0
20230705,145600,105607350,5010,5010,5010,5010,0
20230705,145500,105607350,5010,5010,5010,5010,0
20230705,145400,105607350,5010,5010,5010,5010,0
20230705,145300,105607350,5010,5010,5010,5010,0
20230705,145200,105607350,5010,5010,5010,5010,0
20230705,145100,105607350,5010,5010,5010,5010,0
20230705,145000,105607350,5010,5010,5010,5010,0
20230705,144900,105607350,5010,5010,5010,5010,0
20230705,144800,105607350,5010,5010,5010,5010,0
20230705,144700,105607350,5010,5010,5010,5010,0
20230705,144600,105607350,5010,5010,5010,5010,0
20230705,144500,105607350,5010,5010,5010,5010,135
20230705,144400,104931000,5010,5010,5010,5010,5
20230705,144300,104905950,5010,5010,5010,5010,0
20230705,144200,104905950,5010,5010,5010,5010,0
20230705,144100,104905950,5010,5010,5010,5010,0
20230705,144000,104905950,5010,5010,5010,5010,0
20230705,143900,104905950,5010,5010,5010,5010,0
20230705,143800,104905950,5010,5010,5010,5010,0
20230705,143700,104905950,5010,5060,5060,5010,25
20230705,143600,104780560,5070,5070,5070,5070,0
20230705,143500,104780560,5070,5030,5070,5030,5
20230705,143400,104755320,5060,5060,5060,5060,0
20230705,143300,104755320,5060,5060,5060,5060,0
20230705,143200,104755320,5060,5060,5060,5060,0
20230705,143100,104755320,5060,5060,5060,5060,0
20230705,143000,104755320,5060,5060,5060,5060,0
20230705,142900,104755320,5060,5060,5060,5060,0
20230705,142800,104755320,5060,5060,5060,5060,0
20230705,142700,104755320,5060,5060,5060,5060,0
20230705,142600,104755320,5060,5060,5060,5060,0
20230705,142500,104755320,5060,5060,5060,5060,0
20230705,142400,104755320,5060,5060,5060,5060,0
20230705,142300,104755320,5060,5060,5060,5060,0
20230705,142200,104755320,5060,5060,5060,5060,0
20230705,142100,104755320,5060,5060,5060,5060,0
20230705,142000,104755320,5060,5060,5060,5060,0
20230705,141900,104755320,5060,5060,5060,5060,0
20230705,141800,104755320,5060,5060,5060,5060,0
20230705,141700,104755320,5060,5060,5060,5060,5
20230705,141600,104730020,5070,5030,5070,5030,552
20230705,141500,101936290,5030,5030,5030,5030,0
20230705,141400,101936290,5030,5030,5030,5030,0
20230705,141300,101936290,5030,5030,5030,5030,0
20230705,141200,101936290,5030,5030,5030,5030,0
20230705,141100,101936290,5030,5030,5030,5030,0
20230705,141000,101936290,5030,5030,5030,5030,0
20230705,140900,101936290,5030,5010,5030,5010,173
20230705,140800,101068560,5010,5010,5010,5010,0
20230705,140700,101068560,5010,5010,5010,5010,100
20230705,140600,100567560,5020,5020,5020,5020,0
20230705,140500,100567560,5020,5020,5020,5020,0
20230705,140400,100567560,5020,5020,5020,5020,20
20230705,140300,100467160,5040,5040,5040,5040,0
20230705,140200,100467160,5040,5040,5040,5040,0
20230705,140100,100467160,5040,5040,5040,5040,0
20230705,140000,100467160,5040,5040,5040,5040,0
20230705,135900,100467160,5040,5030,5040,5030,55
20230705,135800,100190460,5040,5040,5040,5040,0
20230705,135700,100190460,5040,5040,5040,5040,0
20230705,135600,100190460,5040,5040,5040,5040,0
20230705,135500,100190460,5040,5040,5040,5040,0
20230705,135400,100190460,5040,5040,5040,5040,0
20230705,135300,100190460,5040,5040,5040,5040,0
20230705,135200,100190460,5040,5040,5040,5040,0
20230705,135100,100190460,5040,5040,5040,5040,0
20230705,135000,100190460,5040,5040,5040,5040,0
20230705,134900,100190460,5040,5040,5040,5040,0
20230705,134800,100190460,5040,5040,5040,5040,0
20230705,134700,100190460,5040,5040,5040,5040,0
20230705,134600,100190460,5040,5040,5040,5040,0
20230705,134500,100190460,5040,5040,5040,5040,0
20230705,134400,100190460,5040,5040,5040,5040,0
20230705,134300,100190460,5040,5040,5040,5040,0
20230705,134200,100190460,5040,5040,5040,5040,30
20230705,134100,100039260,5040,5040,5040,5040,0
20230705,134000,100039260,5040,5040,5040,5040,0
20230705,133900,100039260,5040,5040,5040,5040,0
20230705,133800,100039260,5040,5040,5040,5040,0
20230705,133700,100039260,5040,5040,5040,5040,0
20230705,133600,100039260,5040,5040,5040,5040,0
20230705,133500,100039260,5040,5040,5040,5040,0
20230705,133400,100039260,5040,5040,5040,5040,0
20230705,133300,100039260,5040,5040,5040,5040,0
20230705,133200,100039260,5040,5040,5040,5040,0
20230705,133100,100039260,5040,5040,5040,5040,10
20230705,133000,99988860,5040,5040,5040,5040,0
20230705,132900,99988860,5040,5040,5040,5040,0
20230705,132800,99988860,5040,5040,5040,5040,35
20230705,132700,99812460,5040,5040,5040,5040,0
20230705,132600,99812460,5040,5040,5040,5040,0
20230705,132500,99812460,5040,5040,5040,5040,0
20230705,132400,99812460,5040,5040,5040,5040,0
20230705,132300,99812460,5040,5040,5040,5040,0
20230705,132200,99812460,5040,5040,5040,5040,0
20230705,132100,99812460,5040,5040,5040,5040,0
20230705,132000,99812460,5040,5040,5040,5040,0
20230705,131900,99812460,5040,5040,5040,5040,0
20230705,131800,99812460,5040,5040,5040,5040,0
20230705,131700,99812460,5040,5040,5040,5040,0
20230705,131600,99812460,5040,5040,5040,5040,2
20230705,131500,99802380,5050,5050,5050,5050,0
20230705,131400,99802380,5050,5050,5050,5050,1
20230705,131300,99797330,5010,5010,5010,5010,0
20230705,131200,99797330,5010,5010,5010,5010,0
20230705,131100,99797330,5010,5010,5010,5010,0
20230705,131000,99797330,5010,5010,5010,5010,0
20230705,130900,99797330,5010,5020,5020,5010,798
20230705,130800,95798400,5050,5050,5050,5050,0
20230705,130700,95798400,5050,5050,5050,5050,0
20230705,130600,95798400,5050,5050,5050,5050,0
20230705,130500,95798400,5050,5050,5050,5050,0
20230705,130400,95798400,5050,5050,5050,5050,0
20230705,130300,95798400,5050,5050,5050,5050,0
20230705,130200,95798400,5050,5050,5050,5050,0
20230705,130100,95798400,5050,5040,5050,5040,554
20230705,130000,93004610,5020,5020,5020,5020,0
20230705,125900,93004610,5020,5020,5020,5020,0
20230705,125800,93004610,5020,5020,5020,5020,0
20230705,125700,93004610,5020,5020,5020,5020,0
20230705,125600,93004610,5020,5020,5020,5020,0
20230705,125500,93004610,5020,5020,5020,5020,0
20230705,125400,93004610,5020,5020,5020,5020,0
20230705,125300,93004610,5020,5020,5020,5020,0
20230705,125200,93004610,5020,5020,5020,5020,0
20230705,125100,93004610,5020,5020,5020,5020,94
20230705,125000,92532730,5020,5020,5020,5020,0
20230705,124900,92532730,5020,5020,5020,5020,0
20230705,124800,92532730,5020,5020,5020,5020,0
20230705,124700,92532730,5020,5020,5020,5020,0
20230705,124600,92532730,5020,5020,5020,5020,0
20230705,124500,92532730,5020,5020,5020,5020,0
20230705,124400,92532730,5020,5020,5020,5020,0
20230705,124300,92532730,5020,5020,5020,5020,6
20230705,124200,92502610,5010,5010,5010,5010,0
20230705,124100,92502610,5010,5010,5010,5010,0
20230705,124000,92502610,5010,5020,5020,5010,100
20230705,123900,92001530,5020,5020,5020,5020,0
20230705,123800,92001530,5020,5020,5020,5020,0
20230705,123700,92001530,5020,5020,5020,5020,0
20230705,123600,92001530,5020,5020,5020,5020,0
20230705,123500,92001530,5020,5020,5020,5020,0
20230705,123400,92001530,5020,5020,5020,5020,0
20230705,123300,92001530,5020,5020,5020,5020,0
20230705,123200,92001530,5020,5020,5020,5020,0
20230705,123100,92001530,5020,5020,5020,5020,0
20230705,123000,92001530,5020,5020,5020,5020,0
20230705,122900,92001530,5020,5020,5020,5020,0
20230705,122800,92001530,5020,5030,5030,5020,201
20230705,122700,90992210,5040,5040,5040,5040,0
20230705,122600,90992210,5040,5040,5040,5040,0
20230705,122500,90992210,5040,5040,5040,5040,0
20230705,122400,90992210,5040,5040,5040,5040,0
20230705,122300,90992210,5040,5040,5040,5040,0
20230705,122200,90992210,5040,5040,5040,5040,0
20230705,122100,90992210,5040,5040,5040,5040,0
20230705,122000,90992210,5040,5040,5040,5040,0
20230705,121900,90992210,5040,5040,5040,5040,0
20230705,121800,90992210,5040,5040,5040,5040,0
20230705,121700,90992210,5040,5040,5040,5040,0
20230705,121600,90992210,5040,5040,5040,5040,0
20230705,121500,90992210,5040,5040,5040,5040,0
20230705,121400,90992210,5040,5040,5040,5040,0
20230705,121300,90992210,5040,5040,5040,5040,555
20230705,121200,88195010,5020,5020,5020,5020,0
20230705,121100,88195010,5020,5020,5020,5020,0
20230705,121000,88195010,5020,5020,5020,5020,0
20230705,120900,88195010,5020,5020,5020,5020,0
20230705,120800,88195010,5020,5020,5020,5020,0
20230705,120700,88195010,5020,5020,5020,5020,0
20230705,120600,88195010,5020,5020,5020,5020,0
20230705,120500,88195010,5020,5020,5020,5020,0
20230705,120400,88195010,5020,5020,5020,5020,0
20230705,120300,88195010,5020,5020,5020,5020,0
20230705,120200,88195010,5020,5020,5020,5020,0
20230705,120100,88195010,5020,5020,5020,5020,0
20230705,120000,88195010,5020,5020,5020,5020,0
20230705,115900,88195010,5020,5020,5020,5020,0
20230705,115800,88195010,5020,5020,5020,5020,2
20230705,115700,88184970,5040,5040,5040,5040,0
20230705,115600,88184970,5040,5040,5040,5040,0
20230705,115500,88184970,5040,5040,5040,5040,0
20230705,115400,88184970,5040,5040,5040,5040,0
20230705,115300,88184970,5040,5040,5040,5040,0
20230705,115200,88184970,5040,5040,5040,5040,0
20230705,115100,88184970,5040,5040,5040,5040,0
20230705,115000,88184970,5040,5040,5040,5040,0
20230705,114900,88184970,5040,5040,5040,5040,0
20230705,114800,88184970,5040,5040,5040,5040,0
20230705,114700,88184970,5040,5040,5040,5040,0
20230705,114600,88184970,5040,5040,5040,5040,0
20230705,114500,88184970,5040,5040,5040,5040,0
20230705,114400,88184970,5040,5040,5040,5040,0
20230705,114300,88184970,5040,5040,5040,5040,0
20230705,114200,88184970,5040,5040,5040,5040,0
20230705,114100,88184970,5040,5040,5040,5040,0
20230705,114000,88184970,5040,5040,5040,5040,0
20230705,113900,88184970,5040,5040,5040,5040,0
20230705,113800,88184970,5040,5040,5040,5040,0
20230705,113700,88184970,5040,5040,5040,5040,0
20230705,113600,88184970,5040,5040,5040,5040,0
20230705,113500,88184970,5040,5040,5040,5040,447
20230705,113400,85932090,5040,5040,5040,5040,0
20230705,113300,85932090,5040,5040,5040,5040,0
20230705,113200,85932090,5040,5040,5040,5040,0
20230705,113100,85932090,5040,5040,5040,5040,0
20230705,113000,85932090,5040,5040,5040,5040,0
20230705,112900,85932090,5040,5040,5040,5040,0
20230705,112800,85932090,5040,5040,5040,5040,0
20230705,112700,85932090,5040,5040,5040,5040,0
20230705,112600,85932090,5040,5040,5040,5040,0
20230705,112500,85932090,5040,5040,5040,5040,118
20230705,112400,85337370,5040,5040,5040,5040,0
20230705,112300,85337370,5040,5040,5040,5040,0
20230705,112200,85337370,5040,5030,5040,5030,17
20230705,112100,85251750,5040,5030,5040,5030,556
20230705,112000,82450360,5010,5010,5010,5010,0
20230705,111900,82450360,5010,5010,5010,5010,100
20230705,111800,81949360,5040,5040,5040,5040,0
20230705,111700,81949360,5040,5040,5040,5040,0
20230705,111600,81949360,5040,5040,5040,5040,1
20230705,111500,81944320,5010,5010,5010,5010,0
20230705,111400,81944320,5010,5010,5010,5010,0
20230705,111300,81944320,5010,5010,5010,5010,0
20230705,111200,81944320,5010,5010,5010,5010,0
20230705,111100,81944320,5010,5010,5010,5010,0
20230705,111000,81944320,5010,5010,5010,5010,0
20230705,110900,81944320,5010,5010,5010,5010,0
20230705,110800,81944320,5010,5010,5010,5010,0
20230705,110700,81944320,5010,5010,5010,5010,0
20230705,110600,81944320,5010,5010,5010,5010,0
20230705,110500,81944320,5010,5010,5010,5010,0
20230705,110400,81944320,5010,5010,5010,5010,0
20230705,110300,81944320,5010,5010,5010,5010,0
20230705,110200,81944320,5010,5010,5010,5010,0
20230705,110100,81944320,5010,5010,5010,5010,0
20230705,110000,81944320,5010,5010,5010,5010,0
20230705,105900,81944320,5010,5010,5010,5010,0
20230705,105800,81944320,5010,5010,5010,5010,0
20230705,105700,81944320,5010,5010,5010,5010,0
20230705,105600,81944320,5010,5010,5010,5010,0
20230705,105500,81944320,5010,5010,5010,5010,0
20230705,105400,81944320,5010,5010,5010,5010,0
20230705,105300,81944320,5010,5010,5010,5010,0
20230705,105200,81944320,5010,5010,5010,5010,3
20230705,105100,81929290,5000,5000,5000,5000,0
20230705,105000,81929290,5000,5020,5020,5000,406
20230705,104900,79894960,5030,5030,5030,5030,0
20230705,104800,79894960,5030,5030,5030,5030,0
20230705,104700,79894960,5030,5030,5030,5030,0
20230705,104600,79894960,5030,5030,5030,5030,144
20230705,104500,79170640,5040,5040,5040,5040,0
20230705,104400,79170640,5040,5040,5040,5040,0
20230705,104300,79170640,5040,5040,5040,5040,0
20230705,104200,79170640,5040,5040,5040,5040,408
20230705,104100,77114320,5040,5040,5040,5040,0
20230705,104000,77114320,5040,5040,5040,5040,0
20230705,103900,77114320,5040,5040,5040,5040,0
20230705,103800,77114320,5040,5040,5040,5040,0
20230705,103700,77114320,5040,5040,5040,5040,113
20230705,103600,76544800,5040,5040,5040,5040,0
20230705,103500,76544800,5040,5030,5040,5030,611
20230705,103400,73470920,5030,5030,5030,5030,0
20230705,103300,73470920,5030,5030,5030,5030,0
20230705,103200,73470920,5030,5030,5030,5030,0
20230705,103100,73470920,5030,5030,5030,5030,0
20230705,103000,73470920,5030,5030,5030,5030,0
20230705,102900,73470920,5030,5030,5030,5030,0
20230705,102800,73470920,5030,5030,5030,5030,198
20230705,102700,72474980,5030,5030,5030,5030,0
20230705,102600,72474980,5030,5030,5030,5030,0
20230705,102500,72474980,5030,5000,5030,5000,15
20230705,102400,72399650,5000,5000,5000,5000,0
20230705,102300,72399650,5000,5020,5020,5000,1849
20230705,102200,63138870,5040,5040,5040,5040,0
20230705,102100,63138870,5040,5040,5040,5040,1
20230705,102000,63133830,5020,5000,5020,5000,1443
20230705,101900,55897970,5000,5010,5010,5000,3777
20230705,101800,37004640,5040,5040,5040,5040,0
20230705,101700,37004640,5040,5040,5040,5040,0
20230705,101600,37004640,5040,5040,5040,5040,0
20230705,101500,37004640,5040,5040,5040,5040,0
20230705,101400,37004640,5040,5040,5040,5040,0
20230705,101300,37004640,5040,5040,5040,5040,0
20230705,101200,37004640,5040,5040,5040,5040,49
20230705,101100,36757680,5040,5040,5040,5040,0
20230705,101000,36757680,5040,5040,5040,5040,0
20230705,100900,36757680,5040,5040,5040,5040,1
20230705,100800,36752640,5010,5030,5030,5010,200
20230705,100700,35750620,5040,5040,5040,5040,0
20230705,100600,35750620,5040,5040,5040,5040,0
20230705,100500,35750620,5040,5040,5040,5040,0
20230705,100400,35750620,5040,5040,5040,5040,11
20230705,100300,35695180,5040,5040,5040,5040,0
20230705,100200,35695180,5040,5040,5040,5040,0
20230705,100100,35695180,5040,5040,5040,5040,27
20230705,100000,35559100,5040,5040,5040,5040,0
20230705,095900,35559100,5040,5040,5040,5040,5
20230705,095800,35533900,5040,5040,5040,5040,0
20230705,095700,35533900,5040,5040,5040,5040,0
20230705,095600,35533900,5040,5040,5040,5040,0
20230705,095500,35533900,5040,5040,5040,5040,1
20230705,095400,35528860,5010,5040,5040,5010,149
20230705,095300,34781510,5040,5040,5040,5040,1
20230705,095200,34776470,5040,5040,5040,5040,0
20230705,095100,34776470,5040,5040,5040,5040,0
20230705,095000,34776470,5040,5040,5040,5040,0
20230705,094900,34776470,5040,5020,5040,5010,26
20230705,094800,34646090,5010,5010,5010,5010,0
20230705,094700,34646090,5010,5010,5010,5010,0
20230705,094600,34646090,5010,5010,5010,5010,0
20230705,094500,34646090,5010,5010,5010,5010,0
20230705,094400,34646090,5010,5050,5050,5010,2064
20230705,094300,24274470,5050,5050,5050,5040,742
20230705,094200,20532570,5050,5050,5050,5050,0
20230705,094100,20532570,5050,5050,5050,5050,0
20230705,094000,20532570,5050,5050,5050,5050,4
20230705,093900,20512370,5050,5050,5050,5050,0
20230705,093800,20512370,5050,5050,5050,5050,0
20230705,093700,20512370,5050,5050,5050,5050,0
20230705,093600,20512370,5050,5050,5050,5050,1
20230705,093500,20507320,5030,5030,5030,5030,137
20230705,093400,19818210,5030,5040,5040,5030,385
20230705,093300,17877970,5050,5050,5050,5050,134
20230705,093200,17201270,5060,5060,5060,5060,0
20230705,093100,17201270,5060,5060,5060,5060,0
20230705,093000,17201270,5060,5060,5060,5060,0
20230705,092900,17201270,5060,5060,5060,5060,0
20230705,092800,17201270,5060,5060,5060,5060,0
20230705,092700,17201270,5060,5060,5060,5060,0
20230705,092600,17201270,5060,5060,5060,5060,0
20230705,092500,17201270,5060,5060,5060,5060,0
20230705,092400,17201270,5060,5060,5060,5060,0
20230705,092300,17201270,5060,5060,5060,5060,0
20230705,092200,17201270,5060,5060,5060,5060,0
20230705,092100,17201270,5060,5060,5060,5060,0
20230705,092000,17201270,5060,5060,5060,5060,1
20230705,091900,17196210,5060,5060,5060,5060,0
20230705,091800,17196210,5060,5060,5060,5060,0
20230705,091700,17196210,5060,5060,5060,5060,2
20230705,091600,17186090,5010,5040,5040,5010,638
20230705,091500,13979330,5040,5040,5040,5040,0
20230705,091400,13979330,5040,5050,5050,5040,100
20230705,091300,13474960,5060,5060,5060,5060,0
20230705,091200,13474960,5060,5060,5060,5060,1
20230705,091100,13469900,5060,5060,5060,5050,1053
20230705,091000,8151050,5070,5070,5070,5070,0
20230705,090900,8151050,5070,5070,5070,5070,2
20230705,090800,8140910,5070,5070,5070,5070,0
20230705,090700,8140910,5070,5070,5070,5070,0
20230705,090600,8140910,5070,5070,5070,5070,10
20230705,090500,8090210,5070,5080,5080,5070,2
20230705,090400,8080060,5070,5070,5070,5070,10
20230705,090300,8029360,5060,5060,5060,5060,0
20230705,090200,8029360,5060,5060,5060,5060,19
20230705,090100,7933220,5080,5070,5080,5070,574
20230705,090000,5019300,5070,5070,5070,5070,990