KissMeData/109740/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195800,41109120,5020,5020,5020,5020,343
20230705,195700,41109120,5020,5020,5020,5020,0
20230705,195600,41109120,5020,5020,5020,5020,0
20230705,195500,41109120,5020,5020,5020,5020,0
20230705,195400,41109120,5020,5020,5020,5020,0
20230705,195300,41109120,5020,5020,5020,5020,0
20230705,195200,41109120,5020,5020,5020,5020,0
20230705,195100,41109120,5020,5020,5020,5020,0
20230705,195000,41109120,5020,5020,5020,5020,0
20230705,194900,41109120,5020,5020,5020,5020,0
20230705,194800,41109120,5020,5020,5020,5020,0
20230705,194700,41109120,5020,5020,5020,5020,0
20230705,194600,41109120,5020,5020,5020,5020,0
20230705,194500,41109120,5020,5020,5020,5020,0
20230705,194400,41109120,5020,5020,5020,5020,0
20230705,194300,41109120,5020,5020,5020,5020,0
20230705,194200,41109120,5020,5020,5020,5020,0
20230705,194100,41109120,5020,5020,5020,5020,0
20230705,194000,41109120,5020,5020,5020,5020,0
20230705,193900,41109120,5020,5020,5020,5020,0
20230705,193800,41109120,5020,5020,5020,5020,0
20230705,193700,41109120,5020,5020,5020,5020,0
20230705,193600,41109120,5020,5020,5020,5020,0
20230705,193500,41109120,5020,5020,5020,5020,0
20230705,193400,41109120,5020,5020,5020,5020,0
20230705,193300,41109120,5020,5020,5020,5020,0
20230705,193200,41109120,5020,5020,5020,5020,0
20230705,193100,41109120,5020,5020,5020,5020,0
20230705,193000,41109120,5020,5020,5020,5020,0
20230705,192900,41109120,5020,5020,5020,5020,0
20230705,192800,41109120,5020,5020,5020,5020,343
20230705,192700,41109120,5020,5020,5020,5020,0
20230705,192600,41109120,5020,5020,5020,5020,0
20230705,192500,41109120,5020,5020,5020,5020,0
20230705,192400,41109120,5020,5020,5020,5020,0
20230705,192300,41109120,5020,5020,5020,5020,0
20230705,192200,41109120,5020,5020,5020,5020,0
20230705,192100,41109120,5020,5020,5020,5020,0
20230705,192000,41109120,5020,5020,5020,5020,0
20230705,191900,41109120,5020,5020,5020,5020,0
20230705,191800,41109120,5020,5020,5020,5020,0
20230705,191700,41109120,5020,5020,5020,5020,0
20230705,191600,41109120,5020,5020,5020,5020,0
20230705,191500,41109120,5020,5020,5020,5020,0
20230705,191400,41109120,5020,5020,5020,5020,0
20230705,191300,41109120,5020,5020,5020,5020,0
20230705,191200,41109120,5020,5020,5020,5020,0
20230705,191100,41109120,5020,5020,5020,5020,0
20230705,191000,41109120,5020,5020,5020,5020,0
20230705,190900,41109120,5020,5020,5020,5020,0
20230705,190800,41109120,5020,5020,5020,5020,0
20230705,190700,41109120,5020,5020,5020,5020,0
20230705,190600,41109120,5020,5020,5020,5020,0
20230705,190500,41109120,5020,5020,5020,5020,0
20230705,190400,41109120,5020,5020,5020,5020,0
20230705,190300,41109120,5020,5020,5020,5020,0
20230705,190200,41109120,5020,5020,5020,5020,0
20230705,190100,41109120,5020,5020,5020,5020,0
20230705,190000,41109120,5020,5020,5020,5020,0
20230705,185900,41109120,5020,5020,5020,5020,0
20230705,185800,41109120,5020,5020,5020,5020,343
20230705,185700,41109120,5020,5020,5020,5020,0
20230705,185600,41109120,5020,5020,5020,5020,0
20230705,185500,41109120,5020,5020,5020,5020,0
20230705,185400,41109120,5020,5020,5020,5020,0
20230705,185300,41109120,5020,5020,5020,5020,0
20230705,185200,41109120,5020,5020,5020,5020,0
20230705,185100,41109120,5020,5020,5020,5020,0
20230705,185000,41109120,5020,5020,5020,5020,0
20230705,184900,41109120,5020,5020,5020,5020,0
20230705,184800,41109120,5020,5020,5020,5020,0
20230705,184700,41109120,5020,5020,5020,5020,0
20230705,184600,41109120,5020,5020,5020,5020,0
20230705,184500,41109120,5020,5020,5020,5020,0
20230705,184400,41109120,5020,5020,5020,5020,0
20230705,184300,41109120,5020,5020,5020,5020,0
20230705,184200,41109120,5020,5020,5020,5020,0
20230705,184100,41109120,5020,5020,5020,5020,0
20230705,184000,41109120,5020,5020,5020,5020,0
20230705,183900,41109120,5020,5020,5020,5020,0
20230705,183800,41109120,5020,5020,5020,5020,0
20230705,183700,41109120,5020,5020,5020,5020,0
20230705,183600,41109120,5020,5020,5020,5020,0
20230705,183500,41109120,5020,5020,5020,5020,0
20230705,183400,41109120,5020,5020,5020,5020,0
20230705,183300,41109120,5020,5020,5020,5020,0
20230705,183200,41109120,5020,5020,5020,5020,0
20230705,183100,41109120,5020,5020,5020,5020,0
20230705,183000,41109120,5020,5020,5020,5020,0
20230705,182900,41109120,5020,5020,5020,5020,0
20230705,182800,41109120,5020,5020,5020,5020,343
20230705,182700,41109120,5020,5020,5020,5020,0
20230705,182600,41109120,5020,5020,5020,5020,0
20230705,182500,41109120,5020,5020,5020,5020,0
20230705,182400,41109120,5020,5020,5020,5020,0
20230705,182300,41109120,5020,5020,5020,5020,0
20230705,182200,41109120,5020,5020,5020,5020,0
20230705,182100,41109120,5020,5020,5020,5020,0
20230705,182000,41109120,5020,5020,5020,5020,0
20230705,181900,41109120,5020,5020,5020,5020,0
20230705,181800,41109120,5020,5020,5020,5020,0
20230705,181700,41109120,5020,5020,5020,5020,0
20230705,181600,41109120,5020,5020,5020,5020,0
20230705,181500,41109120,5020,5020,5020,5020,0
20230705,181400,41109120,5020,5020,5020,5020,0
20230705,181300,41109120,5020,5020,5020,5020,0
20230705,181200,41109120,5020,5020,5020,5020,0
20230705,181100,41109120,5020,5020,5020,5020,0
20230705,181000,41109120,5020,5020,5020,5020,0
20230705,180900,41109120,5020,5020,5020,5020,0
20230705,180800,41109120,5020,5020,5020,5020,0
20230705,180700,41109120,5020,5020,5020,5020,0
20230705,180600,41109120,5020,5020,5020,5020,0
20230705,180500,41109120,5020,5020,5020,5020,0
20230705,180400,41109120,5020,5020,5020,5020,0
20230705,180300,41109120,5020,5020,5020,5020,0
20230705,180200,41109120,5020,5020,5020,5020,0
20230705,180100,41109120,5020,5020,5020,5020,0
20230705,180000,41109120,5020,5020,5020,5020,0
20230705,175900,41109120,5020,5020,5020,5020,0
20230705,175800,41109120,5020,5020,5020,5020,343
20230705,175700,41109120,5020,5020,5020,5020,0
20230705,175600,41109120,5020,5020,5020,5020,0
20230705,175500,41109120,5020,5020,5020,5020,0
20230705,175400,41109120,5020,5020,5020,5020,0
20230705,175300,41109120,5020,5020,5020,5020,0
20230705,175200,41109120,5020,5020,5020,5020,0
20230705,175100,41109120,5020,5020,5020,5020,0
20230705,175000,41109120,5020,5020,5020,5020,0
20230705,174900,41109120,5020,5020,5020,5020,0
20230705,174800,41109120,5020,5020,5020,5020,0
20230705,174700,41109120,5020,5020,5020,5020,0
20230705,174600,41109120,5020,5020,5020,5020,0
20230705,174500,41109120,5020,5020,5020,5020,0
20230705,174400,41109120,5020,5020,5020,5020,0
20230705,174300,41109120,5020,5020,5020,5020,0
20230705,174200,41109120,5020,5020,5020,5020,0
20230705,174100,41109120,5020,5020,5020,5020,0
20230705,174000,41109120,5020,5020,5020,5020,0
20230705,173900,41109120,5020,5020,5020,5020,0
20230705,173800,41109120,5020,5020,5020,5020,0
20230705,173700,41109120,5020,5020,5020,5020,0
20230705,173600,41109120,5020,5020,5020,5020,0
20230705,173500,41109120,5020,5020,5020,5020,0
20230705,173400,41109120,5020,5020,5020,5020,0
20230705,173300,41109120,5020,5020,5020,5020,0
20230705,173200,41109120,5020,5020,5020,5020,0
20230705,173100,41109120,5020,5020,5020,5020,0
20230705,173000,41109120,5020,5020,5020,5020,0
20230705,172900,41109120,5020,5020,5020,5020,0
20230705,172800,41109120,5020,5020,5020,5020,343
20230705,172700,41109120,5020,5020,5020,5020,0
20230705,172600,41109120,5020,5020,5020,5020,0
20230705,172500,41109120,5020,5020,5020,5020,0
20230705,172400,41109120,5020,5020,5020,5020,0
20230705,172300,41109120,5020,5020,5020,5020,0
20230705,172200,41109120,5020,5020,5020,5020,0
20230705,172100,41109120,5020,5020,5020,5020,0
20230705,172000,41109120,5020,5020,5020,5020,0
20230705,171900,41109120,5020,5020,5020,5020,0
20230705,171800,41109120,5020,5020,5020,5020,0
20230705,171700,41109120,5020,5020,5020,5020,0
20230705,171600,41109120,5020,5020,5020,5020,0
20230705,171500,41109120,5020,5020,5020,5020,0
20230705,171400,41109120,5020,5020,5020,5020,0
20230705,171300,41109120,5020,5020,5020,5020,0
20230705,171200,41109120,5020,5020,5020,5020,0
20230705,171100,41109120,5020,5020,5020,5020,0
20230705,171000,41109120,5020,5020,5020,5020,0
20230705,170900,41109120,5020,5020,5020,5020,0
20230705,170800,41109120,5020,5020,5020,5020,0
20230705,170700,41109120,5020,5020,5020,5020,0
20230705,170600,41109120,5020,5020,5020,5020,0
20230705,170500,41109120,5020,5020,5020,5020,0
20230705,170400,41109120,5020,5020,5020,5020,0
20230705,170300,41109120,5020,5020,5020,5020,0
20230705,170200,41109120,5020,5020,5020,5020,0
20230705,170100,41109120,5020,5020,5020,5020,0
20230705,170000,41109120,5020,5020,5020,5020,0
20230705,165900,41109120,5020,5020,5020,5020,0
20230705,165800,41109120,5020,5020,5020,5020,343
20230705,165700,41109120,5020,5020,5020,5020,0
20230705,165600,41109120,5020,5020,5020,5020,0
20230705,165500,41109120,5020,5020,5020,5020,0
20230705,165400,41109120,5020,5020,5020,5020,0
20230705,165300,41109120,5020,5020,5020,5020,0
20230705,165200,41109120,5020,5020,5020,5020,0
20230705,165100,41109120,5020,5020,5020,5020,0
20230705,165000,41109120,5020,5020,5020,5020,0
20230705,164900,41109120,5020,5020,5020,5020,0
20230705,164800,41109120,5020,5020,5020,5020,0
20230705,164700,41109120,5020,5020,5020,5020,0
20230705,164600,41109120,5020,5020,5020,5020,0
20230705,164500,41109120,5020,5020,5020,5020,0
20230705,164400,41109120,5020,5020,5020,5020,0
20230705,164300,41109120,5020,5020,5020,5020,0
20230705,164200,41109120,5020,5020,5020,5020,0
20230705,164100,41109120,5020,5020,5020,5020,0
20230705,164000,41109120,5020,5020,5020,5020,0
20230705,163900,41109120,5020,5020,5020,5020,0
20230705,163800,41109120,5020,5020,5020,5020,0
20230705,163700,41109120,5020,5020,5020,5020,0
20230705,163600,41109120,5020,5020,5020,5020,0
20230705,163500,41109120,5020,5020,5020,5020,0
20230705,163400,41109120,5020,5020,5020,5020,0
20230705,163300,41109120,5020,5020,5020,5020,0
20230705,163200,41109120,5020,5020,5020,5020,0
20230705,163100,41109120,5020,5020,5020,5020,0
20230705,163000,41109120,5020,5020,5020,5020,0
20230705,162900,41109120,5020,5020,5020,5020,0
20230705,162800,41109120,5020,5020,5020,5020,343
20230705,162700,41109120,5020,5020,5020,5020,0
20230705,162600,41109120,5020,5020,5020,5020,0
20230705,162500,41109120,5020,5020,5020,5020,0
20230705,162400,41109120,5020,5020,5020,5020,0
20230705,162300,41109120,5020,5020,5020,5020,0
20230705,162200,41109120,5020,5020,5020,5020,0
20230705,162100,41109120,5020,5020,5020,5020,0
20230705,162000,41109120,5020,5020,5020,5020,0
20230705,161900,41109120,5020,5020,5020,5020,0
20230705,161800,41109120,5020,5020,5020,5020,0
20230705,161700,41109120,5020,5020,5020,5020,0
20230705,161600,41109120,5020,5020,5020,5020,0
20230705,161500,41109120,5020,5020,5020,5020,0
20230705,161400,41109120,5020,5020,5020,5020,0
20230705,161300,41109120,5020,5020,5020,5020,0
20230705,161200,41109120,5020,5020,5020,5020,0
20230705,161100,41109120,5020,5020,5020,5020,0
20230705,161000,41109120,5020,5020,5020,5020,0
20230705,160900,41109120,5020,5020,5020,5020,0
20230705,160800,41109120,5020,5020,5020,5020,0
20230705,160700,41109120,5020,5020,5020,5020,0
20230705,160600,41109120,5020,5020,5020,5020,0
20230705,160500,41109120,5020,5020,5020,5020,0
20230705,160400,41109120,5020,5020,5020,5020,0
20230705,160300,41109120,5020,5020,5020,5020,0
20230705,160200,41109120,5020,5020,5020,5020,0
20230705,160100,41109120,5020,5020,5020,5020,0
20230705,160000,41109120,5020,5020,5020,5020,0
20230705,155900,41109120,5020,5020,5020,5020,0
20230705,155800,41109120,5020,5020,5020,5020,343
20230705,155700,41109120,5020,5020,5020,5020,0
20230705,155600,41109120,5020,5020,5020,5020,0
20230705,155500,41109120,5020,5020,5020,5020,0
20230705,155400,41109120,5020,5020,5020,5020,0
20230705,155300,41109120,5020,5020,5020,5020,0
20230705,155200,41109120,5020,5020,5020,5020,0
20230705,155100,41109120,5020,5020,5020,5020,0
20230705,155000,41109120,5020,5020,5020,5020,0
20230705,154900,41109120,5020,5020,5020,5020,0
20230705,154800,41109120,5020,5020,5020,5020,0
20230705,154700,41109120,5020,5020,5020,5020,0
20230705,154600,41109120,5020,5020,5020,5020,0
20230705,154500,41109120,5020,5020,5020,5020,0
20230705,154400,41109120,5020,5020,5020,5020,0
20230705,154300,41109120,5020,5020,5020,5020,0
20230705,154200,41109120,5020,5020,5020,5020,0
20230705,154100,41109120,5020,5020,5020,5020,0
20230705,154000,41109120,5020,5020,5020,5020,0
20230705,153900,41109120,5020,5020,5020,5020,0
20230705,153800,41109120,5020,5020,5020,5020,0
20230705,153700,41109120,5020,5020,5020,5020,0
20230705,153600,41109120,5020,5020,5020,5020,0
20230705,153500,41109120,5020,5020,5020,5020,0
20230705,153400,41109120,5020,5020,5020,5020,0
20230705,153300,41109120,5020,5020,5020,5020,0
20230705,153200,41109120,5020,5020,5020,5020,0
20230705,153100,41109120,5020,5020,5020,5020,0
20230705,153000,41109120,5020,5020,5020,5020,343
20230705,152900,39387260,5040,5040,5040,5040,0
20230705,152800,39387260,5040,5040,5040,5040,0
20230705,152700,39387260,5040,5040,5040,5040,0
20230705,152600,39387260,5040,5040,5040,5040,0
20230705,152500,39387260,5040,5040,5040,5040,0
20230705,152400,39387260,5040,5040,5040,5040,0
20230705,152300,39387260,5040,5040,5040,5040,0
20230705,152200,39387260,5040,5040,5040,5040,0
20230705,152100,39387260,5040,5040,5040,5040,0
20230705,152000,39387260,5040,5040,5040,5040,0
20230705,151900,39387260,5040,5040,5040,5040,0
20230705,151800,39387260,5040,5040,5040,5040,0
20230705,151700,39387260,5040,5040,5040,5040,0
20230705,151600,39387260,5040,5040,5040,5040,0
20230705,151500,39387260,5040,5040,5040,5040,0
20230705,151400,39387260,5040,5040,5040,5040,0
20230705,151300,39387260,5040,5040,5040,5040,10
20230705,151200,39336860,5040,5040,5040,5040,1
20230705,151100,39331820,5030,5030,5030,5030,152
20230705,151000,38567260,5040,5040,5040,5040,0
20230705,150900,38567260,5040,5040,5040,5040,0
20230705,150800,38567260,5040,5040,5040,5040,0
20230705,150700,38567260,5040,5040,5040,5040,0
20230705,150600,38567260,5040,5040,5040,5040,0
20230705,150500,38567260,5040,5040,5040,5040,2
20230705,150400,38557180,5040,5040,5040,5040,0
20230705,150300,38557180,5040,5040,5040,5040,0
20230705,150200,38557180,5040,5040,5040,5040,100
20230705,150100,38053180,5040,5040,5040,5040,10
20230705,150000,38002780,5040,5040,5040,5040,10
20230705,145900,37952380,5040,5030,5040,5030,499
20230705,145800,35442390,5040,5040,5040,5040,0
20230705,145700,35442390,5040,5040,5040,5040,0
20230705,145600,35442390,5040,5040,5040,5040,0
20230705,145500,35442390,5040,5040,5040,5040,3
20230705,145400,35427270,5040,5040,5040,5040,0
20230705,145300,35427270,5040,5040,5040,5040,0
20230705,145200,35427270,5040,5040,5040,5040,0
20230705,145100,35427270,5040,5040,5040,5040,0
20230705,145000,35427270,5040,5040,5040,5040,0
20230705,144900,35427270,5040,5040,5040,5040,0
20230705,144800,35427270,5040,5040,5040,5040,0
20230705,144700,35427270,5040,5040,5040,5040,0
20230705,144600,35427270,5040,5040,5040,5040,0
20230705,144500,35427270,5040,5040,5040,5040,2
20230705,144400,35417190,5040,5040,5040,5040,1
20230705,144300,35412150,5040,5040,5040,5040,2
20230705,144200,35402070,5040,5040,5040,5040,0
20230705,144100,35402070,5040,5040,5040,5040,0
20230705,144000,35402070,5040,5040,5040,5040,0
20230705,143900,35402070,5040,5040,5040,5040,0
20230705,143800,35402070,5040,5040,5040,5040,0
20230705,143700,35402070,5040,5040,5040,5040,0
20230705,143600,35402070,5040,5040,5040,5040,0
20230705,143500,35402070,5040,5040,5040,5040,0
20230705,143400,35402070,5040,5040,5040,5040,0
20230705,143300,35402070,5040,5040,5040,5040,0
20230705,143200,35402070,5040,5040,5040,5040,1
20230705,143100,35397030,5040,5040,5040,5040,0
20230705,143000,35397030,5040,5040,5040,5040,1
20230705,142900,35391990,5040,5040,5040,5040,10
20230705,142800,35341590,5040,5040,5040,5040,0
20230705,142700,35341590,5040,5040,5040,5040,0
20230705,142600,35341590,5040,5040,5040,5040,0
20230705,142500,35341590,5040,5040,5040,5040,0
20230705,142400,35341590,5040,5040,5040,5040,0
20230705,142300,35341590,5040,5040,5040,5040,0
20230705,142200,35341590,5040,5040,5040,5040,0
20230705,142100,35341590,5040,5040,5040,5040,1
20230705,142000,35336550,5040,5040,5040,5040,0
20230705,141900,35336550,5040,5040,5040,5030,10
20230705,141800,35286220,5030,5030,5030,5030,1
20230705,141700,35281190,5040,5030,5040,5030,207
20230705,141600,34239970,5030,5030,5030,5030,103
20230705,141500,33721880,5030,5030,5030,5030,0
20230705,141400,33721880,5030,5030,5030,5030,0
20230705,141300,33721880,5030,5030,5030,5030,0
20230705,141200,33721880,5030,5030,5030,5030,3
20230705,141100,33706790,5040,5040,5040,5040,0
20230705,141000,33706790,5040,5040,5040,5040,150
20230705,140900,32950790,5030,5030,5030,5030,404
20230705,140800,30918670,5040,5040,5040,5040,1
20230705,140700,30913630,5030,5030,5030,5030,0
20230705,140600,30913630,5030,5030,5030,5030,0
20230705,140500,30913630,5030,5030,5030,5030,20
20230705,140400,30813030,5030,5030,5030,5030,0
20230705,140300,30813030,5030,5030,5030,5030,0
20230705,140200,30813030,5030,5030,5030,5030,0
20230705,140100,30813030,5030,5030,5030,5030,0
20230705,140000,30813030,5030,5030,5030,5030,0
20230705,135900,30813030,5030,5030,5030,5030,0
20230705,135800,30813030,5030,5030,5030,5030,0
20230705,135700,30813030,5030,5030,5030,5030,0
20230705,135600,30813030,5030,5030,5030,5030,0
20230705,135500,30813030,5030,5030,5030,5030,0
20230705,135400,30813030,5030,5030,5030,5030,100
20230705,135300,30310030,5030,5030,5030,5030,600
20230705,135200,27292030,5050,5050,5050,5050,0
20230705,135100,27292030,5050,5050,5050,5050,0
20230705,135000,27292030,5050,5050,5050,5050,0
20230705,134900,27292030,5050,5050,5050,5050,0
20230705,134800,27292030,5050,5050,5050,5050,0
20230705,134700,27292030,5050,5050,5050,5050,0
20230705,134600,27292030,5050,5050,5050,5050,1
20230705,134500,27286980,5040,5040,5040,5040,0
20230705,134400,27286980,5040,5040,5040,5040,0
20230705,134300,27286980,5040,5040,5040,5040,0
20230705,134200,27286980,5040,5040,5040,5040,500
20230705,134100,24766980,5030,5040,5040,5030,15
20230705,134000,24691480,5040,5040,5040,5040,20
20230705,133900,24590680,5050,5050,5050,5050,0
20230705,133800,24590680,5050,5050,5050,5050,0
20230705,133700,24590680,5050,5050,5050,5050,0
20230705,133600,24590680,5050,5050,5050,5050,0
20230705,133500,24590680,5050,5050,5050,5050,0
20230705,133400,24590680,5050,5050,5050,5050,0
20230705,133300,24590680,5050,5050,5050,5050,0
20230705,133200,24590680,5050,5050,5050,5050,0
20230705,133100,24590680,5050,5050,5050,5050,0
20230705,133000,24590680,5050,5050,5050,5050,0
20230705,132900,24590680,5050,5050,5050,5050,0
20230705,132800,24590680,5050,5050,5050,5050,0
20230705,132700,24590680,5050,5050,5050,5050,0
20230705,132600,24590680,5050,5050,5050,5050,0
20230705,132500,24590680,5050,5050,5050,5050,0
20230705,132400,24590680,5050,5050,5050,5050,0
20230705,132300,24590680,5050,5050,5050,5050,0
20230705,132200,24590680,5050,5050,5050,5050,0
20230705,132100,24590680,5050,5050,5050,5050,0
20230705,132000,24590680,5050,5050,5050,5050,0
20230705,131900,24590680,5050,5050,5050,5050,0
20230705,131800,24590680,5050,5050,5050,5050,0
20230705,131700,24590680,5050,5050,5050,5050,0
20230705,131600,24590680,5050,5050,5050,5050,0
20230705,131500,24590680,5050,5050,5050,5050,0
20230705,131400,24590680,5050,5050,5050,5050,0
20230705,131300,24590680,5050,5050,5050,5050,0
20230705,131200,24590680,5050,5050,5050,5050,0
20230705,131100,24590680,5050,5050,5050,5050,0
20230705,131000,24590680,5050,5050,5050,5050,0
20230705,130900,24590680,5050,5050,5050,5050,0
20230705,130800,24590680,5050,5050,5050,5050,0
20230705,130700,24590680,5050,5050,5050,5050,0
20230705,130600,24590680,5050,5050,5050,5050,1
20230705,130500,24585630,5040,5040,5040,5040,0
20230705,130400,24585630,5040,5040,5040,5040,5
20230705,130300,24560430,5050,5050,5050,5050,0
20230705,130200,24560430,5050,5050,5050,5050,0
20230705,130100,24560430,5050,5050,5050,5050,0
20230705,130000,24560430,5050,5050,5050,5050,1
20230705,125900,24555380,5040,5040,5040,5040,0
20230705,125800,24555380,5040,5040,5040,5040,0
20230705,125700,24555380,5040,5040,5040,5040,2
20230705,125600,24545300,5050,5050,5050,5050,0
20230705,125500,24545300,5050,5050,5050,5050,0
20230705,125400,24545300,5050,5050,5050,5050,0
20230705,125300,24545300,5050,5050,5050,5050,0
20230705,125200,24545300,5050,5050,5050,5050,0
20230705,125100,24545300,5050,5050,5050,5050,0
20230705,125000,24545300,5050,5050,5050,5050,0
20230705,124900,24545300,5050,5050,5050,5050,0
20230705,124800,24545300,5050,5050,5050,5050,0
20230705,124700,24545300,5050,5050,5050,5050,0
20230705,124600,24545300,5050,5050,5050,5050,0
20230705,124500,24545300,5050,5050,5050,5050,0
20230705,124400,24545300,5050,5050,5050,5050,0
20230705,124300,24545300,5050,5050,5050,5050,0
20230705,124200,24545300,5050,5050,5050,5050,0
20230705,124100,24545300,5050,5050,5050,5050,0
20230705,124000,24545300,5050,5050,5050,5050,0
20230705,123900,24545300,5050,5050,5050,5050,0
20230705,123800,24545300,5050,5050,5050,5050,1
20230705,123700,24540250,5040,5040,5040,5040,0
20230705,123600,24540250,5040,5040,5040,5040,50
20230705,123500,24288250,5050,5050,5050,5050,0
20230705,123400,24288250,5050,5050,5050,5050,0
20230705,123300,24288250,5050,5050,5050,5050,0
20230705,123200,24288250,5050,5050,5050,5050,0
20230705,123100,24288250,5050,5050,5050,5050,0
20230705,123000,24288250,5050,5050,5050,5050,0
20230705,122900,24288250,5050,5050,5050,5050,0
20230705,122800,24288250,5050,5050,5050,5050,0
20230705,122700,24288250,5050,5050,5050,5050,0
20230705,122600,24288250,5050,5050,5050,5050,0
20230705,122500,24288250,5050,5050,5050,5050,0
20230705,122400,24288250,5050,5050,5050,5050,0
20230705,122300,24288250,5050,5050,5050,5050,0
20230705,122200,24288250,5050,5050,5050,5050,0
20230705,122100,24288250,5050,5050,5050,5050,0
20230705,122000,24288250,5050,5050,5050,5050,0
20230705,121900,24288250,5050,5050,5050,5050,2
20230705,121800,24278150,5030,5030,5030,5030,0
20230705,121700,24278150,5030,5030,5030,5030,327
20230705,121600,22633340,5050,5050,5050,5050,2
20230705,121500,22623240,5050,5050,5050,5050,0
20230705,121400,22623240,5050,5050,5050,5050,0
20230705,121300,22623240,5050,5050,5050,5050,1
20230705,121200,22618190,5040,5050,5050,5040,24
20230705,121100,22497090,5040,5040,5040,5040,10
20230705,121000,22446690,5050,5050,5050,5050,0
20230705,120900,22446690,5050,5050,5050,5050,0
20230705,120800,22446690,5050,5050,5050,5050,0
20230705,120700,22446690,5050,5050,5050,5050,0
20230705,120600,22446690,5050,5050,5050,5050,0
20230705,120500,22446690,5050,5050,5050,5050,2
20230705,120400,22436590,5050,5050,5050,5050,1
20230705,120300,22431540,5050,5050,5050,5050,0
20230705,120200,22431540,5050,5050,5050,5050,0
20230705,120100,22431540,5050,5050,5050,5050,4
20230705,120000,22411340,5050,5050,5050,5050,14
20230705,115900,22340640,5050,5050,5050,5050,0
20230705,115800,22340640,5050,5050,5050,5050,0
20230705,115700,22340640,5050,5050,5050,5050,0
20230705,115600,22340640,5050,5050,5050,5050,0
20230705,115500,22340640,5050,5050,5050,5050,0
20230705,115400,22340640,5050,5050,5050,5050,0
20230705,115300,22340640,5050,5050,5050,5050,0
20230705,115200,22340640,5050,5050,5050,5050,0
20230705,115100,22340640,5050,5050,5050,5050,0
20230705,115000,22340640,5050,5050,5050,5050,0
20230705,114900,22340640,5050,5050,5050,5050,0
20230705,114800,22340640,5050,5050,5050,5050,0
20230705,114700,22340640,5050,5050,5050,5050,0
20230705,114600,22340640,5050,5050,5050,5050,2
20230705,114500,22330540,5050,5050,5050,5050,199
20230705,114400,21325590,5060,5060,5060,5060,0
20230705,114300,21325590,5060,5060,5060,5060,0
20230705,114200,21325590,5060,5060,5060,5060,0
20230705,114100,21325590,5060,5060,5060,5060,0
20230705,114000,21325590,5060,5060,5060,5060,0
20230705,113900,21325590,5060,5060,5060,5060,0
20230705,113800,21325590,5060,5060,5060,5060,0
20230705,113700,21325590,5060,5060,5060,5060,0
20230705,113600,21325590,5060,5060,5060,5060,0
20230705,113500,21325590,5060,5060,5060,5060,0
20230705,113400,21325590,5060,5060,5060,5060,0
20230705,113300,21325590,5060,5060,5060,5060,0
20230705,113200,21325590,5060,5060,5060,5060,0
20230705,113100,21325590,5060,5060,5060,5060,43
20230705,113000,21108010,5060,5060,5060,5060,0
20230705,112900,21108010,5060,5060,5060,5060,0
20230705,112800,21108010,5060,5060,5060,5060,0
20230705,112700,21108010,5060,5060,5060,5060,0
20230705,112600,21108010,5060,5060,5060,5060,0
20230705,112500,21108010,5060,5060,5060,5060,0
20230705,112400,21108010,5060,5060,5060,5060,0
20230705,112300,21108010,5060,5060,5060,5060,0
20230705,112200,21108010,5060,5060,5060,5060,0
20230705,112100,21108010,5060,5060,5060,5060,2
20230705,112000,21097890,5040,5040,5040,5040,0
20230705,111900,21097890,5040,5040,5040,5040,0
20230705,111800,21097890,5040,5040,5040,5040,0
20230705,111700,21097890,5040,5050,5050,5040,60
20230705,111600,20794990,5040,5040,5040,5040,10
20230705,111500,20744590,5060,5060,5060,5060,0
20230705,111400,20744590,5060,5060,5060,5060,1
20230705,111300,20739530,5040,5040,5040,5040,0
20230705,111200,20739530,5040,5040,5040,5040,10
20230705,111100,20689130,5040,5040,5040,5040,0
20230705,111000,20689130,5040,5040,5040,5040,0
20230705,110900,20689130,5040,5040,5040,5040,0
20230705,110800,20689130,5040,5040,5040,5040,20
20230705,110700,20588330,5060,5060,5060,5060,0
20230705,110600,20588330,5060,5060,5060,5060,0
20230705,110500,20588330,5060,5060,5060,5060,0
20230705,110400,20588330,5060,5060,5060,5060,0
20230705,110300,20588330,5060,5060,5060,5060,0
20230705,110200,20588330,5060,5060,5060,5060,0
20230705,110100,20588330,5060,5060,5060,5060,0
20230705,110000,20588330,5060,5060,5060,5060,0
20230705,105900,20588330,5060,5060,5060,5060,0
20230705,105800,20588330,5060,5060,5060,5060,0
20230705,105700,20588330,5060,5060,5060,5060,0
20230705,105600,20588330,5060,5060,5060,5060,1
20230705,105500,20583270,5050,5050,5050,5050,0
20230705,105400,20583270,5050,5050,5050,5050,0
20230705,105300,20583270,5050,5050,5050,5050,0
20230705,105200,20583270,5050,5050,5050,5050,0
20230705,105100,20583270,5050,5050,5050,5050,0
20230705,105000,20583270,5050,5060,5060,5050,4
20230705,104900,20563060,5060,5060,5060,5060,1
20230705,104800,20558000,5060,5060,5060,5060,46
20230705,104700,20325240,5040,5040,5040,5040,1310
20230705,104600,13722840,5040,5040,5040,5040,0
20230705,104500,13722840,5040,5040,5040,5040,0
20230705,104400,13722840,5040,5050,5050,5040,453
20230705,104300,11439580,5070,5070,5070,5070,0
20230705,104200,11439580,5070,5070,5070,5070,0
20230705,104100,11439580,5070,5070,5070,5070,0
20230705,104000,11439580,5070,5070,5070,5070,1
20230705,103900,11434510,5050,5050,5050,5050,0
20230705,103800,11434510,5050,5050,5050,5050,0
20230705,103700,11434510,5050,5050,5050,5050,0
20230705,103600,11434510,5050,5050,5050,5050,4
20230705,103500,11414310,5060,5060,5060,5060,0
20230705,103400,11414310,5060,5060,5060,5060,0
20230705,103300,11414310,5060,5060,5060,5060,0
20230705,103200,11414310,5060,5060,5060,5060,34
20230705,103100,11242270,5060,5060,5060,5060,0
20230705,103000,11242270,5060,5060,5060,5060,0
20230705,102900,11242270,5060,5060,5060,5060,0
20230705,102800,11242270,5060,5060,5060,5060,0
20230705,102700,11242270,5060,5060,5060,5060,0
20230705,102600,11242270,5060,5060,5060,5060,50
20230705,102500,10989270,5050,5050,5050,5050,0
20230705,102400,10989270,5050,5050,5050,5050,0
20230705,102300,10989270,5050,5050,5050,5050,11
20230705,102200,10933720,5080,5080,5080,5080,0
20230705,102100,10933720,5080,5080,5080,5080,0
20230705,102000,10933720,5080,5080,5080,5080,0
20230705,101900,10933720,5080,5080,5080,5080,0
20230705,101800,10933720,5080,5080,5080,5080,0
20230705,101700,10933720,5080,5070,5080,5070,12
20230705,101600,10872780,5090,5080,5090,5070,64
20230705,101500,10547660,5080,5060,5080,5060,2
20230705,101400,10537520,5080,5080,5080,5080,0
20230705,101300,10537520,5080,5070,5080,5070,186
20230705,101200,9593500,5060,5060,5060,5060,0
20230705,101100,9593500,5060,5060,5060,5060,1
20230705,101000,9588440,5060,5060,5060,5060,0
20230705,100900,9588440,5060,5060,5060,5060,1
20230705,100800,9583380,5070,5070,5070,5070,20
20230705,100700,9481980,5070,5070,5070,5070,0
20230705,100600,9481980,5070,5070,5070,5070,0
20230705,100500,9481980,5070,5070,5070,5070,0
20230705,100400,9481980,5070,5070,5070,5070,0
20230705,100300,9481980,5070,5070,5070,5070,0
20230705,100200,9481980,5070,5070,5070,5070,0
20230705,100100,9481980,5070,5070,5070,5070,60
20230705,100000,9177780,5070,5070,5070,5070,0
20230705,095900,9177780,5070,5070,5070,5070,0
20230705,095800,9177780,5070,5070,5070,5070,1
20230705,095700,9172710,5050,5050,5050,5050,19
20230705,095600,9076760,5070,5070,5070,5070,0
20230705,095500,9076760,5070,5070,5070,5070,0
20230705,095400,9076760,5070,5070,5070,5070,0
20230705,095300,9076760,5070,5070,5070,5070,0
20230705,095200,9076760,5070,5070,5070,5070,0
20230705,095100,9076760,5070,5070,5070,5070,0
20230705,095000,9076760,5070,5060,5070,5060,9
20230705,094900,9031210,5060,5060,5060,5060,0
20230705,094800,9031210,5060,5060,5060,5060,0
20230705,094700,9031210,5060,5060,5060,5060,0
20230705,094600,9031210,5060,5060,5060,5060,0
20230705,094500,9031210,5060,5060,5060,5060,0
20230705,094400,9031210,5060,5060,5060,5060,0
20230705,094300,9031210,5060,5060,5060,5060,0
20230705,094200,9031210,5060,5060,5060,5060,0
20230705,094100,9031210,5060,5060,5060,5060,212
20230705,094000,7958490,5040,5040,5040,5040,0
20230705,093900,7958490,5040,5040,5040,5040,1
20230705,093800,7953450,5060,5060,5060,5060,0
20230705,093700,7953450,5060,5060,5060,5060,0
20230705,093600,7953450,5060,5060,5060,5060,0
20230705,093500,7953450,5060,5060,5060,5060,1
20230705,093400,7948390,5050,5050,5050,5050,0
20230705,093300,7948390,5050,5050,5050,5050,4
20230705,093200,7928190,5050,5050,5050,5050,407
20230705,093100,5872840,5040,5040,5040,5040,70
20230705,093000,5520040,5050,5050,5050,5050,4
20230705,092900,5499840,5050,5050,5050,5050,10
20230705,092800,5449340,5050,5050,5050,5050,30
20230705,092700,5297840,5050,5050,5050,5050,10
20230705,092600,5247340,5050,5050,5050,5050,0
20230705,092500,5247340,5050,5050,5050,5050,0
20230705,092400,5247340,5050,5050,5050,5050,0
20230705,092300,5247340,5050,5050,5050,5050,371
20230705,092200,3373790,5050,5050,5050,5050,200
20230705,092100,2363790,5060,5060,5060,5060,0
20230705,092000,2363790,5060,5060,5060,5060,0
20230705,091900,2363790,5060,5060,5060,5060,1
20230705,091800,2358730,5060,5060,5060,5060,5
20230705,091700,2333430,5060,5060,5060,5060,0
20230705,091600,2333430,5060,5060,5060,5060,0
20230705,091500,2333430,5060,5060,5060,5060,0
20230705,091400,2333430,5060,5060,5060,5060,0
20230705,091300,2333430,5060,5060,5060,5060,0
20230705,091200,2333430,5060,5060,5060,5060,0
20230705,091100,2333430,5060,5070,5070,5060,46
20230705,091000,2100570,5080,5080,5080,5080,91
20230705,090900,1638290,5080,5080,5080,5080,1
20230705,090800,1633210,5080,5080,5080,5080,0
20230705,090700,1633210,5080,5080,5080,5080,0
20230705,090600,1633210,5080,5080,5080,5080,0
20230705,090500,1633210,5080,5080,5080,5080,3
20230705,090400,1617970,5070,5070,5070,5070,0
20230705,090300,1617970,5070,5080,5080,5070,191
20230705,090200,647700,5080,5080,5080,5080,0
20230705,090100,647700,5080,5080,5080,5080,1
20230705,090000,642620,5060,5060,5060,5060,127