KissMeData/185490/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,201600,114081720,4015,4015,4015,4015,141
20230705,201500,114081720,4015,4015,4015,4015,0
20230705,201400,114081720,4015,4015,4015,4015,0
20230705,201300,114081720,4015,4015,4015,4015,0
20230705,201200,114081720,4015,4015,4015,4015,0
20230705,201100,114081720,4015,4015,4015,4015,0
20230705,201000,114081720,4015,4015,4015,4015,0
20230705,200900,114081720,4015,4015,4015,4015,0
20230705,200800,114081720,4015,4015,4015,4015,0
20230705,200700,114081720,4015,4015,4015,4015,0
20230705,200600,114081720,4015,4015,4015,4015,0
20230705,200500,114081720,4015,4015,4015,4015,0
20230705,200400,114081720,4015,4015,4015,4015,0
20230705,200300,114081720,4015,4015,4015,4015,0
20230705,200200,114081720,4015,4015,4015,4015,0
20230705,200100,114081720,4015,4015,4015,4015,0
20230705,200000,114081720,4015,4015,4015,4015,0
20230705,195900,114081720,4015,4015,4015,4015,0
20230705,195800,114081720,4015,4015,4015,4015,0
20230705,195700,114081720,4015,4015,4015,4015,0
20230705,195600,114081720,4015,4015,4015,4015,0
20230705,195500,114081720,4015,4015,4015,4015,0
20230705,195400,114081720,4015,4015,4015,4015,0
20230705,195300,114081720,4015,4015,4015,4015,0
20230705,195200,114081720,4015,4015,4015,4015,0
20230705,195100,114081720,4015,4015,4015,4015,0
20230705,195000,114081720,4015,4015,4015,4015,0
20230705,194900,114081720,4015,4015,4015,4015,0
20230705,194800,114081720,4015,4015,4015,4015,0
20230705,194700,114081720,4015,4015,4015,4015,0
20230705,194600,114081720,4015,4015,4015,4015,141
20230705,194500,114081720,4015,4015,4015,4015,0
20230705,194400,114081720,4015,4015,4015,4015,0
20230705,194300,114081720,4015,4015,4015,4015,0
20230705,194200,114081720,4015,4015,4015,4015,0
20230705,194100,114081720,4015,4015,4015,4015,0
20230705,194000,114081720,4015,4015,4015,4015,0
20230705,193900,114081720,4015,4015,4015,4015,0
20230705,193800,114081720,4015,4015,4015,4015,0
20230705,193700,114081720,4015,4015,4015,4015,0
20230705,193600,114081720,4015,4015,4015,4015,0
20230705,193500,114081720,4015,4015,4015,4015,0
20230705,193400,114081720,4015,4015,4015,4015,0
20230705,193300,114081720,4015,4015,4015,4015,0
20230705,193200,114081720,4015,4015,4015,4015,0
20230705,193100,114081720,4015,4015,4015,4015,0
20230705,193000,114081720,4015,4015,4015,4015,0
20230705,192900,114081720,4015,4015,4015,4015,0
20230705,192800,114081720,4015,4015,4015,4015,0
20230705,192700,114081720,4015,4015,4015,4015,0
20230705,192600,114081720,4015,4015,4015,4015,0
20230705,192500,114081720,4015,4015,4015,4015,0
20230705,192400,114081720,4015,4015,4015,4015,0
20230705,192300,114081720,4015,4015,4015,4015,0
20230705,192200,114081720,4015,4015,4015,4015,0
20230705,192100,114081720,4015,4015,4015,4015,0
20230705,192000,114081720,4015,4015,4015,4015,0
20230705,191900,114081720,4015,4015,4015,4015,0
20230705,191800,114081720,4015,4015,4015,4015,0
20230705,191700,114081720,4015,4015,4015,4015,0
20230705,191600,114081720,4015,4015,4015,4015,141
20230705,191500,114081720,4015,4015,4015,4015,0
20230705,191400,114081720,4015,4015,4015,4015,0
20230705,191300,114081720,4015,4015,4015,4015,0
20230705,191200,114081720,4015,4015,4015,4015,0
20230705,191100,114081720,4015,4015,4015,4015,0
20230705,191000,114081720,4015,4015,4015,4015,0
20230705,190900,114081720,4015,4015,4015,4015,0
20230705,190800,114081720,4015,4015,4015,4015,0
20230705,190700,114081720,4015,4015,4015,4015,0
20230705,190600,114081720,4015,4015,4015,4015,0
20230705,190500,114081720,4015,4015,4015,4015,0
20230705,190400,114081720,4015,4015,4015,4015,0
20230705,190300,114081720,4015,4015,4015,4015,0
20230705,190200,114081720,4015,4015,4015,4015,0
20230705,190100,114081720,4015,4015,4015,4015,0
20230705,190000,114081720,4015,4015,4015,4015,0
20230705,185900,114081720,4015,4015,4015,4015,0
20230705,185800,114081720,4015,4015,4015,4015,0
20230705,185700,114081720,4015,4015,4015,4015,0
20230705,185600,114081720,4015,4015,4015,4015,0
20230705,185500,114081720,4015,4015,4015,4015,0
20230705,185400,114081720,4015,4015,4015,4015,0
20230705,185300,114081720,4015,4015,4015,4015,0
20230705,185200,114081720,4015,4015,4015,4015,0
20230705,185100,114081720,4015,4015,4015,4015,0
20230705,185000,114081720,4015,4015,4015,4015,0
20230705,184900,114081720,4015,4015,4015,4015,0
20230705,184800,114081720,4015,4015,4015,4015,0
20230705,184700,114081720,4015,4015,4015,4015,0
20230705,184600,114081720,4015,4015,4015,4015,141
20230705,184500,114081720,4015,4015,4015,4015,0
20230705,184400,114081720,4015,4015,4015,4015,0
20230705,184300,114081720,4015,4015,4015,4015,0
20230705,184200,114081720,4015,4015,4015,4015,0
20230705,184100,114081720,4015,4015,4015,4015,0
20230705,184000,114081720,4015,4015,4015,4015,0
20230705,183900,114081720,4015,4015,4015,4015,0
20230705,183800,114081720,4015,4015,4015,4015,0
20230705,183700,114081720,4015,4015,4015,4015,0
20230705,183600,114081720,4015,4015,4015,4015,0
20230705,183500,114081720,4015,4015,4015,4015,0
20230705,183400,114081720,4015,4015,4015,4015,0
20230705,183300,114081720,4015,4015,4015,4015,0
20230705,183200,114081720,4015,4015,4015,4015,0
20230705,183100,114081720,4015,4015,4015,4015,0
20230705,183000,114081720,4015,4015,4015,4015,0
20230705,182900,114081720,4015,4015,4015,4015,0
20230705,182800,114081720,4015,4015,4015,4015,0
20230705,182700,114081720,4015,4015,4015,4015,0
20230705,182600,114081720,4015,4015,4015,4015,0
20230705,182500,114081720,4015,4015,4015,4015,0
20230705,182400,114081720,4015,4015,4015,4015,0
20230705,182300,114081720,4015,4015,4015,4015,0
20230705,182200,114081720,4015,4015,4015,4015,0
20230705,182100,114081720,4015,4015,4015,4015,0
20230705,182000,114081720,4015,4015,4015,4015,0
20230705,181900,114081720,4015,4015,4015,4015,0
20230705,181800,114081720,4015,4015,4015,4015,0
20230705,181700,114081720,4015,4015,4015,4015,0
20230705,181600,114081720,4015,4015,4015,4015,141
20230705,181500,114081720,4015,4015,4015,4015,0
20230705,181400,114081720,4015,4015,4015,4015,0
20230705,181300,114081720,4015,4015,4015,4015,0
20230705,181200,114081720,4015,4015,4015,4015,0
20230705,181100,114081720,4015,4015,4015,4015,0
20230705,181000,114081720,4015,4015,4015,4015,0
20230705,180900,114081720,4015,4015,4015,4015,0
20230705,180800,114081720,4015,4015,4015,4015,0
20230705,180700,114081720,4015,4015,4015,4015,0
20230705,180600,114081720,4015,4015,4015,4015,0
20230705,180500,114081720,4015,4015,4015,4015,0
20230705,180400,114081720,4015,4015,4015,4015,0
20230705,180300,114081720,4015,4015,4015,4015,0
20230705,180200,114081720,4015,4015,4015,4015,0
20230705,180100,114081720,4015,4015,4015,4015,0
20230705,180000,114081720,4015,4015,4015,4015,0
20230705,175900,114081720,4015,4015,4015,4015,0
20230705,175800,114081720,4015,4015,4015,4015,0
20230705,175700,114081720,4015,4015,4015,4015,0
20230705,175600,114081720,4015,4015,4015,4015,0
20230705,175500,114081720,4015,4015,4015,4015,0
20230705,175400,114081720,4015,4015,4015,4015,0
20230705,175300,114081720,4015,4015,4015,4015,0
20230705,175200,114081720,4015,4015,4015,4015,0
20230705,175100,114081720,4015,4015,4015,4015,0
20230705,175000,114081720,4015,4015,4015,4015,0
20230705,174900,114081720,4015,4015,4015,4015,0
20230705,174800,114081720,4015,4015,4015,4015,0
20230705,174700,114081720,4015,4015,4015,4015,0
20230705,174600,114081720,4015,4015,4015,4015,141
20230705,174500,114081720,4015,4015,4015,4015,0
20230705,174400,114081720,4015,4015,4015,4015,0
20230705,174300,114081720,4015,4015,4015,4015,0
20230705,174200,114081720,4015,4015,4015,4015,0
20230705,174100,114081720,4015,4015,4015,4015,0
20230705,174000,114081720,4015,4015,4015,4015,0
20230705,173900,114081720,4015,4015,4015,4015,0
20230705,173800,114081720,4015,4015,4015,4015,0
20230705,173700,114081720,4015,4015,4015,4015,0
20230705,173600,114081720,4015,4015,4015,4015,0
20230705,173500,114081720,4015,4015,4015,4015,0
20230705,173400,114081720,4015,4015,4015,4015,0
20230705,173300,114081720,4015,4015,4015,4015,0
20230705,173200,114081720,4015,4015,4015,4015,0
20230705,173100,114081720,4015,4015,4015,4015,0
20230705,173000,114081720,4015,4015,4015,4015,0
20230705,172900,114081720,4015,4015,4015,4015,0
20230705,172800,114081720,4015,4015,4015,4015,0
20230705,172700,114081720,4015,4015,4015,4015,0
20230705,172600,114081720,4015,4015,4015,4015,0
20230705,172500,114081720,4015,4015,4015,4015,0
20230705,172400,114081720,4015,4015,4015,4015,0
20230705,172300,114081720,4015,4015,4015,4015,0
20230705,172200,114081720,4015,4015,4015,4015,0
20230705,172100,114081720,4015,4015,4015,4015,0
20230705,172000,114081720,4015,4015,4015,4015,0
20230705,171900,114081720,4015,4015,4015,4015,0
20230705,171800,114081720,4015,4015,4015,4015,0
20230705,171700,114081720,4015,4015,4015,4015,0
20230705,171600,114081720,4015,4015,4015,4015,141
20230705,171500,114081720,4015,4015,4015,4015,0
20230705,171400,114081720,4015,4015,4015,4015,0
20230705,171300,114081720,4015,4015,4015,4015,0
20230705,171200,114081720,4015,4015,4015,4015,0
20230705,171100,114081720,4015,4015,4015,4015,0
20230705,171000,114081720,4015,4015,4015,4015,0
20230705,170900,114081720,4015,4015,4015,4015,0
20230705,170800,114081720,4015,4015,4015,4015,0
20230705,170700,114081720,4015,4015,4015,4015,0
20230705,170600,114081720,4015,4015,4015,4015,0
20230705,170500,114081720,4015,4015,4015,4015,0
20230705,170400,114081720,4015,4015,4015,4015,0
20230705,170300,114081720,4015,4015,4015,4015,0
20230705,170200,114081720,4015,4015,4015,4015,0
20230705,170100,114081720,4015,4015,4015,4015,0
20230705,170000,114081720,4015,4015,4015,4015,0
20230705,165900,114081720,4015,4015,4015,4015,0
20230705,165800,114081720,4015,4015,4015,4015,0
20230705,165700,114081720,4015,4015,4015,4015,0
20230705,165600,114081720,4015,4015,4015,4015,0
20230705,165500,114081720,4015,4015,4015,4015,0
20230705,165400,114081720,4015,4015,4015,4015,0
20230705,165300,114081720,4015,4015,4015,4015,0
20230705,165200,114081720,4015,4015,4015,4015,0
20230705,165100,114081720,4015,4015,4015,4015,0
20230705,165000,114081720,4015,4015,4015,4015,0
20230705,164900,114081720,4015,4015,4015,4015,0
20230705,164800,114081720,4015,4015,4015,4015,0
20230705,164700,114081720,4015,4015,4015,4015,0
20230705,164600,114081720,4015,4015,4015,4015,141
20230705,164500,114081720,4015,4015,4015,4015,0
20230705,164400,114081720,4015,4015,4015,4015,0
20230705,164300,114081720,4015,4015,4015,4015,0
20230705,164200,114081720,4015,4015,4015,4015,0
20230705,164100,114081720,4015,4015,4015,4015,0
20230705,164000,114081720,4015,4015,4015,4015,0
20230705,163900,114081720,4015,4015,4015,4015,0
20230705,163800,114081720,4015,4015,4015,4015,0
20230705,163700,114081720,4015,4015,4015,4015,0
20230705,163600,114081720,4015,4015,4015,4015,0
20230705,163500,114081720,4015,4015,4015,4015,0
20230705,163400,114081720,4015,4015,4015,4015,0
20230705,163300,114081720,4015,4015,4015,4015,0
20230705,163200,114081720,4015,4015,4015,4015,0
20230705,163100,114081720,4015,4015,4015,4015,0
20230705,163000,114081720,4015,4015,4015,4015,0
20230705,162900,114081720,4015,4015,4015,4015,0
20230705,162800,114081720,4015,4015,4015,4015,0
20230705,162700,114081720,4015,4015,4015,4015,0
20230705,162600,114081720,4015,4015,4015,4015,0
20230705,162500,114081720,4015,4015,4015,4015,0
20230705,162400,114081720,4015,4015,4015,4015,0
20230705,162300,114081720,4015,4015,4015,4015,0
20230705,162200,114081720,4015,4015,4015,4015,0
20230705,162100,114081720,4015,4015,4015,4015,0
20230705,162000,114081720,4015,4015,4015,4015,0
20230705,161900,114081720,4015,4015,4015,4015,0
20230705,161800,114081720,4015,4015,4015,4015,0
20230705,161700,114081720,4015,4015,4015,4015,0
20230705,161600,114081720,4015,4015,4015,4015,141
20230705,161500,114081720,4015,4015,4015,4015,0
20230705,161400,114081720,4015,4015,4015,4015,0
20230705,161300,114081720,4015,4015,4015,4015,0
20230705,161200,114081720,4015,4015,4015,4015,0
20230705,161100,114081720,4015,4015,4015,4015,0
20230705,161000,114081720,4015,4015,4015,4015,0
20230705,160900,114081720,4015,4015,4015,4015,0
20230705,160800,114081720,4015,4015,4015,4015,0
20230705,160700,114081720,4015,4015,4015,4015,0
20230705,160600,114081720,4015,4015,4015,4015,0
20230705,160500,114081720,4015,4015,4015,4015,0
20230705,160400,114081720,4015,4015,4015,4015,0
20230705,160300,114081720,4015,4015,4015,4015,0
20230705,160200,114081720,4015,4015,4015,4015,0
20230705,160100,114081720,4015,4015,4015,4015,0
20230705,160000,114081720,4015,4015,4015,4015,0
20230705,155900,114081720,4015,4015,4015,4015,0
20230705,155800,114081720,4015,4015,4015,4015,0
20230705,155700,114081720,4015,4015,4015,4015,0
20230705,155600,114081720,4015,4015,4015,4015,0
20230705,155500,114081720,4015,4015,4015,4015,0
20230705,155400,114081720,4015,4015,4015,4015,0
20230705,155300,114081720,4015,4015,4015,4015,0
20230705,155200,114081720,4015,4015,4015,4015,0
20230705,155100,114081720,4015,4015,4015,4015,0
20230705,155000,114081720,4015,4015,4015,4015,0
20230705,154900,114081720,4015,4015,4015,4015,0
20230705,154800,114081720,4015,4015,4015,4015,0
20230705,154700,114081720,4015,4015,4015,4015,0
20230705,154600,114081720,4015,4015,4015,4015,141
20230705,154500,114081720,4015,4015,4015,4015,0
20230705,154400,114081720,4015,4015,4015,4015,0
20230705,154300,114081720,4015,4015,4015,4015,0
20230705,154200,114081720,4015,4015,4015,4015,0
20230705,154100,114081720,4015,4015,4015,4015,0
20230705,154000,114081720,4015,4015,4015,4015,0
20230705,153900,114081720,4015,4015,4015,4015,0
20230705,153800,114081720,4015,4015,4015,4015,0
20230705,153700,114081720,4015,4015,4015,4015,0
20230705,153600,114081720,4015,4015,4015,4015,0
20230705,153500,114081720,4015,4015,4015,4015,0
20230705,153400,114081720,4015,4015,4015,4015,0
20230705,153300,114081720,4015,4015,4015,4015,0
20230705,153200,114081720,4015,4015,4015,4015,0
20230705,153100,114081720,4015,4015,4015,4015,0
20230705,153000,114081720,4015,4015,4015,4015,141
20230705,152900,113515605,4015,4015,4015,4015,0
20230705,152800,113515605,4015,4015,4015,4015,0
20230705,152700,113515605,4015,4015,4015,4015,0
20230705,152600,113515605,4015,4015,4015,4015,0
20230705,152500,113515605,4015,4015,4015,4015,0
20230705,152400,113515605,4015,4015,4015,4015,0
20230705,152300,113515605,4015,4015,4015,4015,0
20230705,152200,113515605,4015,4015,4015,4015,0
20230705,152100,113515605,4015,4015,4015,4015,0
20230705,152000,113515605,4015,4015,4015,4015,0
20230705,151900,113515605,4015,4010,4015,4010,13
20230705,151800,113463470,3990,4010,4010,3990,50
20230705,151700,113263390,4010,4010,4010,4010,0
20230705,151600,113263390,4010,4010,4010,4010,1
20230705,151500,113259380,4010,4010,4010,4010,0
20230705,151400,113259380,4010,4000,4010,4000,501
20230705,151300,111253750,3985,3985,3985,3985,129
20230705,151200,110739685,4000,4000,4000,4000,1
20230705,151100,110735685,3985,3985,3985,3985,24
20230705,151000,110640045,4000,4000,4000,4000,0
20230705,150900,110640045,4000,4000,4000,4000,1
20230705,150800,110636045,3990,3990,3990,3990,105
20230705,150700,110217095,4000,4000,4000,4000,0
20230705,150600,110217095,4000,4000,4000,4000,150
20230705,150500,109617095,4000,4000,4000,4000,0
20230705,150400,109617095,4000,4000,4000,4000,0
20230705,150300,109617095,4000,4000,4000,4000,0
20230705,150200,109617095,4000,4000,4000,4000,1
20230705,150100,109613095,4000,4000,4000,4000,0
20230705,150000,109613095,4000,4000,4000,4000,1
20230705,145900,109609095,3990,3990,3990,3990,0
20230705,145800,109609095,3990,3990,3990,3990,18
20230705,145700,109537275,3990,3990,3990,3990,1
20230705,145600,109533285,3985,3985,3985,3985,0
20230705,145500,109533285,3985,3990,3990,3985,236
20230705,145400,108591670,3995,3995,3995,3995,0
20230705,145300,108591670,3995,3995,3995,3995,5
20230705,145200,108571695,3995,3995,3995,3995,5
20230705,145100,108551720,3995,3995,3995,3995,0
20230705,145000,108551720,3995,4000,4000,3995,301
20230705,144900,107348220,4015,4015,4015,4015,0
20230705,144800,107348220,4015,4015,4015,4015,0
20230705,144700,107348220,4015,4015,4015,4015,0
20230705,144600,107348220,4015,4015,4015,4015,0
20230705,144500,107348220,4015,4015,4015,4015,0
20230705,144400,107348220,4015,4015,4015,4015,0
20230705,144300,107348220,4015,4015,4015,4015,0
20230705,144200,107348220,4015,4015,4015,4015,0
20230705,144100,107348220,4015,4015,4015,4015,0
20230705,144000,107348220,4015,4015,4015,4015,0
20230705,143900,107348220,4015,4015,4015,4015,0
20230705,143800,107348220,4015,4015,4015,4015,0
20230705,143700,107348220,4015,4015,4015,4010,25
20230705,143600,107247860,4015,4015,4015,4015,0
20230705,143500,107247860,4015,3990,4015,3990,1007
20230705,143400,103205320,4000,3995,4000,3990,106
20230705,143300,102782340,3990,3990,3990,3990,5
20230705,143200,102762390,4000,3990,4000,3990,71
20230705,143100,102479090,3990,3990,3990,3990,1
20230705,143000,102475100,3990,3980,3990,3980,8
20230705,142900,102443230,3995,3995,3995,3995,0
20230705,142800,102443230,3995,3995,3995,3995,20
20230705,142700,102363330,3995,3995,3995,3995,3
20230705,142600,102351345,4000,4000,4000,4000,9
20230705,142500,102315345,4000,3980,4000,3980,7
20230705,142400,102287445,3985,3985,3985,3985,327
20230705,142300,100984350,4015,4015,4015,4015,0
20230705,142200,100984350,4015,4015,4015,4015,0
20230705,142100,100984350,4015,4015,4015,4015,0
20230705,142000,100984350,4015,4015,4015,4015,0
20230705,141900,100984350,4015,4015,4015,4015,0
20230705,141800,100984350,4015,4015,4015,4015,0
20230705,141700,100984350,4015,4015,4015,4015,0
20230705,141600,100984350,4015,4015,4015,4015,0
20230705,141500,100984350,4015,4015,4015,4015,9
20230705,141400,100948215,4015,4015,4015,4015,9
20230705,141300,100912080,4015,4015,4015,4015,0
20230705,141200,100912080,4015,4015,4015,4015,0
20230705,141100,100912080,4015,4015,4015,4015,0
20230705,141000,100912080,4015,4015,4015,4015,0
20230705,140900,100912080,4015,4010,4015,4010,23
20230705,140800,100819845,4015,4015,4015,4015,0
20230705,140700,100819845,4015,4015,4015,4015,0
20230705,140600,100819845,4015,4000,4015,4000,191
20230705,140500,100055810,4000,4000,4000,4000,0
20230705,140400,100055810,4000,4000,4000,4000,0
20230705,140300,100055810,4000,4000,4000,4000,0
20230705,140200,100055810,4000,4000,4000,4000,1
20230705,140100,100051810,3980,3980,3980,3980,0
20230705,140000,100051810,3980,3980,3980,3980,0
20230705,135900,100051810,3980,3980,3980,3980,0
20230705,135800,100051810,3980,3980,3980,3980,0
20230705,135700,100051810,3980,3980,3980,3980,98
20230705,135600,99661770,3980,3985,3985,3980,1000
20230705,135500,95679250,3980,3980,3980,3980,0
20230705,135400,95679250,3980,3980,3980,3980,0
20230705,135300,95679250,3980,3980,3980,3980,119
20230705,135200,95205630,3980,3980,3980,3980,15
20230705,135100,95145930,3980,3985,3985,3975,1901
20230705,135000,87578425,3990,3990,3990,3990,0
20230705,134900,87578425,3990,4005,4005,3990,310
20230705,134800,86341495,4005,4005,4005,4005,0
20230705,134700,86341495,4005,4005,4005,4005,0
20230705,134600,86341495,4005,4005,4005,4005,1
20230705,134500,86337490,4005,4005,4005,4005,2
20230705,134400,86329480,3990,3990,3990,3990,556
20230705,134300,84111040,4010,4010,4010,4010,0
20230705,134200,84111040,4010,4010,4010,4010,0
20230705,134100,84111040,4010,4010,4010,4010,0
20230705,134000,84111040,4010,4010,4010,4010,0
20230705,133900,84111040,4010,4010,4010,4010,0
20230705,133800,84111040,4010,4010,4010,4010,0
20230705,133700,84111040,4010,4010,4010,4010,0
20230705,133600,84111040,4010,4010,4010,4010,0
20230705,133500,84111040,4010,4010,4010,4010,0
20230705,133400,84111040,4010,4010,4010,4010,1
20230705,133300,84107030,3985,3995,3995,3985,1000
20230705,133200,80116525,4020,4020,4020,4020,0
20230705,133100,80116525,4020,4020,4020,4020,0
20230705,133000,80116525,4020,4010,4020,4010,21
20230705,132900,80032305,4010,4010,4010,4010,0
20230705,132800,80032305,4010,4010,4010,4010,0
20230705,132700,80032305,4010,4010,4010,4010,0
20230705,132600,80032305,4010,4010,4010,4010,0
20230705,132500,80032305,4010,4010,4010,4010,2
20230705,132400,80024285,3995,3995,3995,3995,177
20230705,132300,79317170,4020,4020,4020,4020,0
20230705,132200,79317170,4020,4020,4020,4020,0
20230705,132100,79317170,4020,4000,4020,3995,90
20230705,132000,78957590,4005,4005,4005,4005,0
20230705,131900,78957590,4005,4005,4005,4005,1
20230705,131800,78953585,4000,4010,4010,4000,22
20230705,131700,78865575,4000,4000,4000,4000,27
20230705,131600,78757575,4020,4020,4020,4020,0
20230705,131500,78757575,4020,4020,4020,4020,31
20230705,131400,78632955,4025,4000,4025,4000,2
20230705,131300,78624930,4000,4000,4000,4000,0
20230705,131200,78624930,4000,4000,4000,4000,7
20230705,131100,78596930,3995,3995,3995,3995,0
20230705,131000,78596930,3995,3995,3995,3995,621
20230705,130900,76116035,4000,4000,4000,4000,5
20230705,130800,76096035,4000,4000,4000,4000,0
20230705,130700,76096035,4000,4000,4000,4000,0
20230705,130600,76096035,4000,4000,4000,4000,65
20230705,130500,75836035,4000,4005,4005,4000,1607
20230705,130400,69404385,4025,4025,4025,4025,0
20230705,130300,69404385,4025,4020,4025,4020,14
20230705,130200,69348045,4010,4010,4010,4010,61
20230705,130100,69103435,4010,4010,4010,4010,0
20230705,130000,69103435,4010,4010,4010,4010,5
20230705,125900,69083385,4025,4025,4025,4025,100
20230705,125800,68680885,4025,4025,4025,4025,0
20230705,125700,68680885,4025,4025,4025,4025,0
20230705,125600,68680885,4025,4025,4025,4025,0
20230705,125500,68680885,4025,4025,4025,4025,2
20230705,125400,68672835,4025,4025,4025,4025,0
20230705,125300,68672835,4025,4020,4025,4020,20
20230705,125200,68592370,4025,4025,4025,4025,0
20230705,125100,68592370,4025,4025,4025,4025,0
20230705,125000,68592370,4025,4025,4025,4025,0
20230705,124900,68592370,4025,4025,4025,4025,0
20230705,124800,68592370,4025,4025,4025,4025,0
20230705,124700,68592370,4025,4025,4025,4025,0
20230705,124600,68592370,4025,4025,4025,4025,0
20230705,124500,68592370,4025,4025,4025,4025,0
20230705,124400,68592370,4025,4025,4025,4025,0
20230705,124300,68592370,4025,4025,4025,4025,0
20230705,124200,68592370,4025,4025,4025,4025,0
20230705,124100,68592370,4025,4025,4025,4025,0
20230705,124000,68592370,4025,4025,4025,4025,0
20230705,123900,68592370,4025,4025,4025,4025,0
20230705,123800,68592370,4025,4025,4025,4025,0
20230705,123700,68592370,4025,4025,4025,4025,0
20230705,123600,68592370,4025,4025,4025,4025,0
20230705,123500,68592370,4025,4025,4025,4025,0
20230705,123400,68592370,4025,4025,4025,4025,0
20230705,123300,68592370,4025,4025,4025,4025,0
20230705,123200,68592370,4025,4025,4025,4025,0
20230705,123100,68592370,4025,4025,4025,4025,0
20230705,123000,68592370,4025,4025,4025,4025,0
20230705,122900,68592370,4025,4025,4025,4025,0
20230705,122800,68592370,4025,4025,4025,4025,0
20230705,122700,68592370,4025,4025,4025,4025,0
20230705,122600,68592370,4025,4025,4025,4025,0
20230705,122500,68592370,4025,4025,4025,4025,0
20230705,122400,68592370,4025,4025,4025,4025,0
20230705,122300,68592370,4025,4025,4025,4025,0
20230705,122200,68592370,4025,4025,4025,4025,0
20230705,122100,68592370,4025,4025,4025,4025,0
20230705,122000,68592370,4025,4025,4025,4025,0
20230705,121900,68592370,4025,4025,4025,4025,0
20230705,121800,68592370,4025,4025,4025,4025,0
20230705,121700,68592370,4025,4025,4025,4025,10
20230705,121600,68552120,4025,4025,4025,4025,0
20230705,121500,68552120,4025,4025,4025,4025,0
20230705,121400,68552120,4025,4025,4025,4025,0
20230705,121300,68552120,4025,4025,4025,4025,30
20230705,121200,68431370,4025,4025,4025,4025,0
20230705,121100,68431370,4025,4025,4025,4025,0
20230705,121000,68431370,4025,4025,4025,4025,0
20230705,120900,68431370,4025,4025,4025,4025,0
20230705,120800,68431370,4025,4025,4025,4025,0
20230705,120700,68431370,4025,4025,4025,4025,0
20230705,120600,68431370,4025,4025,4025,4025,0
20230705,120500,68431370,4025,4025,4025,4025,0
20230705,120400,68431370,4025,4025,4025,4025,0
20230705,120300,68431370,4025,4025,4025,4025,0
20230705,120200,68431370,4025,4025,4025,4025,1
20230705,120100,68427345,4020,4020,4020,4020,0
20230705,120000,68427345,4020,4020,4020,4020,1
20230705,115900,68423325,4025,4025,4025,4025,1
20230705,115800,68419300,4005,4005,4005,4005,1713
20230705,115700,61558735,4020,4020,4020,4020,0
20230705,115600,61558735,4020,4020,4020,4020,0
20230705,115500,61558735,4020,4020,4025,4020,3
20230705,115400,61546670,4005,4005,4005,4005,0
20230705,115300,61546670,4005,4005,4005,4005,65
20230705,115200,61286345,4020,4020,4020,4020,1
20230705,115100,61282325,4020,4020,4020,4020,0
20230705,115000,61282325,4020,4025,4025,4020,41
20230705,114900,61117500,4025,4025,4025,4025,1
20230705,114800,61113475,4010,4010,4010,4010,0
20230705,114700,61113475,4010,4010,4010,4010,0
20230705,114600,61113475,4010,4010,4010,4010,0
20230705,114500,61113475,4010,4010,4010,4010,227
20230705,114400,60203205,4025,4025,4025,4025,0
20230705,114300,60203205,4025,4025,4025,4025,0
20230705,114200,60203205,4025,4025,4025,4025,0
20230705,114100,60203205,4025,4025,4025,4025,0
20230705,114000,60203205,4025,4025,4025,4025,0
20230705,113900,60203205,4025,4025,4025,4025,0
20230705,113800,60203205,4025,4025,4025,4025,0
20230705,113700,60203205,4025,4025,4025,4025,150
20230705,113600,59599455,4025,4025,4025,4025,0
20230705,113500,59599455,4025,4025,4025,4025,0
20230705,113400,59599455,4025,4025,4025,4025,0
20230705,113300,59599455,4025,4025,4025,4025,0
20230705,113200,59599455,4025,4015,4025,4015,255
20230705,113100,58575620,4025,4025,4025,4025,0
20230705,113000,58575620,4025,4025,4025,4025,0
20230705,112900,58575620,4025,4025,4025,4025,1
20230705,112800,58571595,4030,4030,4030,4030,0
20230705,112700,58571595,4030,4030,4030,4030,0
20230705,112600,58571595,4030,4030,4030,4030,0
20230705,112500,58571595,4030,4030,4030,4030,0
20230705,112400,58571595,4030,4030,4030,4030,0
20230705,112300,58571595,4030,4030,4030,4030,0
20230705,112200,58571595,4030,4030,4030,4030,0
20230705,112100,58571595,4030,4030,4030,4030,0
20230705,112000,58571595,4030,4030,4030,4030,0
20230705,111900,58571595,4030,4030,4030,4030,0
20230705,111800,58571595,4030,4010,4030,4010,21
20230705,111700,58487365,4030,4010,4030,4010,21
20230705,111600,58403135,4010,4015,4015,4010,350
20230705,111500,56999620,4030,4030,4030,4030,0
20230705,111400,56999620,4030,4030,4030,4030,0
20230705,111300,56999620,4030,4030,4030,4030,0
20230705,111200,56999620,4030,4030,4030,4030,20
20230705,111100,56919020,4035,4035,4035,4035,2
20230705,111000,56910950,4035,4035,4035,4035,4
20230705,110900,56894810,4035,4035,4035,4035,1
20230705,110800,56890775,4035,4035,4035,4035,1
20230705,110700,56886740,4030,4035,4035,4030,9
20230705,110600,56850430,4035,4035,4035,4035,0
20230705,110500,56850430,4035,4010,4035,4010,431
20230705,110400,55114610,4025,4025,4025,4025,0
20230705,110300,55114610,4025,4025,4025,4025,0
20230705,110200,55114610,4025,4025,4025,4025,10
20230705,110100,55074360,4025,4025,4025,4025,1
20230705,110000,55070335,4025,4025,4025,4025,2
20230705,105900,55062285,4025,4025,4025,4025,0
20230705,105800,55062285,4025,4025,4025,4025,1
20230705,105700,55058260,4025,4025,4025,4025,17
20230705,105600,54989835,4025,4025,4025,4025,0
20230705,105500,54989835,4025,4025,4025,4025,0
20230705,105400,54989835,4025,4025,4025,4025,0
20230705,105300,54989835,4025,4025,4025,4025,0
20230705,105200,54989835,4025,4020,4025,4020,250
20230705,105100,53983630,4025,4025,4025,4025,0
20230705,105000,53983630,4025,4025,4025,4025,38
20230705,104900,53830680,4025,4025,4025,4025,73
20230705,104800,53536855,4010,4010,4010,4010,0
20230705,104700,53536855,4010,4015,4015,4010,560
20230705,104600,51290580,4015,4015,4015,4015,30
20230705,104500,51170130,4025,4025,4025,4025,0
20230705,104400,51170130,4025,4025,4025,4025,0
20230705,104300,51170130,4025,4025,4025,4025,8
20230705,104200,51137930,4015,4015,4015,4015,0
20230705,104100,51137930,4015,4015,4015,4015,9
20230705,104000,51101795,4015,4020,4020,4015,32
20230705,103900,50973160,4020,4015,4020,4015,878
20230705,103800,47445490,4015,4015,4015,4015,0
20230705,103700,47445490,4015,4010,4015,4010,38
20230705,103600,47293105,4015,4010,4015,4010,33
20230705,103500,47160770,4010,4010,4010,4010,68
20230705,103400,46888090,4015,4015,4015,4015,0
20230705,103300,46888090,4015,4015,4015,4015,0
20230705,103200,46888090,4015,4015,4015,4015,0
20230705,103100,46888090,4015,4015,4015,4015,0
20230705,103000,46888090,4015,4015,4015,4015,0
20230705,102900,46888090,4015,4015,4015,4015,0
20230705,102800,46888090,4015,4015,4015,4015,8
20230705,102700,46855970,4015,4015,4015,4015,0
20230705,102600,46855970,4015,4015,4015,4015,1
20230705,102500,46851955,4015,4015,4015,4015,0
20230705,102400,46851955,4015,4015,4015,4015,0
20230705,102300,46851955,4015,4000,4015,4000,508
20230705,102200,44819940,4000,4000,4000,4000,0
20230705,102100,44819940,4000,4000,4000,4000,1
20230705,102000,44815940,4000,3990,4000,3990,645
20230705,101900,42242380,3990,3990,3990,3990,23
20230705,101800,42150610,3990,3985,3990,3960,2274
20230705,101700,33127605,3990,3990,3990,3990,10
20230705,101600,33087705,3985,3985,3985,3985,67
20230705,101500,32820710,3985,4010,4010,3985,4847
20230705,101400,13469205,4015,4015,4015,4015,0
20230705,101300,13469205,4015,4015,4015,4015,4
20230705,101200,13453145,4010,4010,4010,4010,8
20230705,101100,13421065,4015,4010,4015,4010,10
20230705,101000,13380950,4010,4020,4020,4010,207
20230705,100900,12548880,4020,4020,4020,4020,0
20230705,100800,12548880,4020,4020,4020,4020,0
20230705,100700,12548880,4020,4020,4020,4020,0
20230705,100600,12548880,4020,4020,4020,4020,0
20230705,100500,12548880,4020,4020,4020,4020,0
20230705,100400,12548880,4020,4020,4020,4020,0
20230705,100300,12548880,4020,4020,4020,4020,0
20230705,100200,12548880,4020,4020,4020,4020,0
20230705,100100,12548880,4020,4015,4020,4015,284
20230705,100000,11408615,4015,4015,4015,4015,0
20230705,095900,11408615,4015,4015,4015,4015,0
20230705,095800,11408615,4015,4005,4015,4000,501
20230705,095700,9404590,4015,4015,4015,4015,0
20230705,095600,9404590,4015,4010,4015,4010,4
20230705,095500,9388545,4015,4015,4015,4015,0
20230705,095400,9388545,4015,4015,4015,4000,72
20230705,095300,9100395,4020,4000,4020,4000,27
20230705,095200,8992060,4020,4015,4020,4015,7
20230705,095100,8963930,4020,4020,4020,4015,54
20230705,095000,8746855,4020,4020,4020,4020,0
20230705,094900,8746855,4020,4020,4020,4020,0
20230705,094800,8746855,4020,4020,4020,4020,2
20230705,094700,8738815,4020,4015,4020,4015,2
20230705,094600,8730780,4000,4000,4000,4000,1
20230705,094500,8726780,3995,3995,3995,3995,0
20230705,094400,8726780,3995,4000,4000,3995,1288
20230705,094300,3575780,4020,4020,4020,4020,0
20230705,094200,3575780,4020,4015,4020,4015,9
20230705,094100,3539640,4010,4010,4010,4010,20
20230705,094000,3459440,4015,4015,4015,4015,1
20230705,093900,3455425,4015,4015,4015,4015,0
20230705,093800,3455425,4015,4015,4015,4015,0
20230705,093700,3455425,4015,4000,4015,4000,295
20230705,093600,2275410,4000,4020,4020,4000,3
20230705,093500,2263370,4020,4020,4020,4020,0
20230705,093400,2263370,4020,4020,4020,4020,0
20230705,093300,2263370,4020,4020,4020,4020,3
20230705,093200,2251310,4020,4020,4020,4020,21
20230705,093100,2166890,4020,4020,4020,4020,0
20230705,093000,2166890,4020,4020,4020,4020,0
20230705,092900,2166890,4020,4020,4020,4020,23
20230705,092800,2074430,4030,4030,4030,4030,0
20230705,092700,2074430,4030,4030,4030,4030,0
20230705,092600,2074430,4030,4030,4030,4030,0
20230705,092500,2074430,4030,4030,4030,4030,3
20230705,092400,2062340,4030,4020,4030,4020,4
20230705,092300,2046230,4000,4005,4005,4000,200
20230705,092200,1246005,4000,4000,4000,4000,0
20230705,092100,1246005,4000,4010,4010,4000,180
20230705,092000,524630,4035,4035,4035,4035,0
20230705,091900,524630,4035,4035,4035,4035,0
20230705,091800,524630,4035,4035,4035,4035,0
20230705,091700,524630,4035,4035,4035,4035,0
20230705,091600,524630,4035,4035,4035,4035,0
20230705,091500,524630,4035,4035,4035,4035,0
20230705,091400,524630,4035,4035,4035,4035,10
20230705,091300,484280,4035,4035,4035,4035,1
20230705,091200,480245,4035,4035,4035,4035,1
20230705,091100,476210,4035,4035,4035,4035,0
20230705,091000,476210,4035,4035,4035,4035,10
20230705,090900,435860,4005,4005,4005,4005,1
20230705,090800,431855,4000,4000,4000,4000,0
20230705,090700,431855,4000,4000,4000,4000,0
20230705,090600,431855,4000,4000,4000,4000,12
20230705,090500,383855,4010,4010,4010,4010,0
20230705,090400,383855,4010,4010,4010,4010,0
20230705,090300,383855,4010,4010,4010,4010,0
20230705,090200,383855,4010,4010,4010,4010,10
20230705,090100,343755,3995,3990,3995,3990,72
20230705,090000,56125,3995,4010,4010,3995,14