KissMeData/050960/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192300,81124790,10360,10360,10360,10360,335
20230705,192200,81124790,10360,10360,10360,10360,0
20230705,192100,81124790,10360,10360,10360,10360,0
20230705,192000,81124790,10360,10360,10360,10360,0
20230705,191900,81124790,10360,10360,10360,10360,0
20230705,191800,81124790,10360,10360,10360,10360,0
20230705,191700,81124790,10360,10360,10360,10360,0
20230705,191600,81124790,10360,10360,10360,10360,0
20230705,191500,81124790,10360,10360,10360,10360,0
20230705,191400,81124790,10360,10360,10360,10360,0
20230705,191300,81124790,10360,10360,10360,10360,0
20230705,191200,81124790,10360,10360,10360,10360,0
20230705,191100,81124790,10360,10360,10360,10360,0
20230705,191000,81124790,10360,10360,10360,10360,0
20230705,190900,81124790,10360,10360,10360,10360,0
20230705,190800,81124790,10360,10360,10360,10360,0
20230705,190700,81124790,10360,10360,10360,10360,0
20230705,190600,81124790,10360,10360,10360,10360,0
20230705,190500,81124790,10360,10360,10360,10360,0
20230705,190400,81124790,10360,10360,10360,10360,0
20230705,190300,81124790,10360,10360,10360,10360,0
20230705,190200,81124790,10360,10360,10360,10360,0
20230705,190100,81124790,10360,10360,10360,10360,0
20230705,190000,81124790,10360,10360,10360,10360,0
20230705,185900,81124790,10360,10360,10360,10360,0
20230705,185800,81124790,10360,10360,10360,10360,0
20230705,185700,81124790,10360,10360,10360,10360,0
20230705,185600,81124790,10360,10360,10360,10360,0
20230705,185500,81124790,10360,10360,10360,10360,0
20230705,185400,81124790,10360,10360,10360,10360,0
20230705,185300,81124790,10360,10360,10360,10360,335
20230705,185200,81124790,10360,10360,10360,10360,0
20230705,185100,81124790,10360,10360,10360,10360,0
20230705,185000,81124790,10360,10360,10360,10360,0
20230705,184900,81124790,10360,10360,10360,10360,0
20230705,184800,81124790,10360,10360,10360,10360,0
20230705,184700,81124790,10360,10360,10360,10360,0
20230705,184600,81124790,10360,10360,10360,10360,0
20230705,184500,81124790,10360,10360,10360,10360,0
20230705,184400,81124790,10360,10360,10360,10360,0
20230705,184300,81124790,10360,10360,10360,10360,0
20230705,184200,81124790,10360,10360,10360,10360,0
20230705,184100,81124790,10360,10360,10360,10360,0
20230705,184000,81124790,10360,10360,10360,10360,0
20230705,183900,81124790,10360,10360,10360,10360,0
20230705,183800,81124790,10360,10360,10360,10360,0
20230705,183700,81124790,10360,10360,10360,10360,0
20230705,183600,81124790,10360,10360,10360,10360,0
20230705,183500,81124790,10360,10360,10360,10360,0
20230705,183400,81124790,10360,10360,10360,10360,0
20230705,183300,81124790,10360,10360,10360,10360,0
20230705,183200,81124790,10360,10360,10360,10360,0
20230705,183100,81124790,10360,10360,10360,10360,0
20230705,183000,81124790,10360,10360,10360,10360,0
20230705,182900,81124790,10360,10360,10360,10360,0
20230705,182800,81124790,10360,10360,10360,10360,0
20230705,182700,81124790,10360,10360,10360,10360,0
20230705,182600,81124790,10360,10360,10360,10360,0
20230705,182500,81124790,10360,10360,10360,10360,0
20230705,182400,81124790,10360,10360,10360,10360,0
20230705,182300,81124790,10360,10360,10360,10360,335
20230705,182200,81124790,10360,10360,10360,10360,0
20230705,182100,81124790,10360,10360,10360,10360,0
20230705,182000,81124790,10360,10360,10360,10360,0
20230705,181900,81124790,10360,10360,10360,10360,0
20230705,181800,81124790,10360,10360,10360,10360,0
20230705,181700,81124790,10360,10360,10360,10360,0
20230705,181600,81124790,10360,10360,10360,10360,0
20230705,181500,81124790,10360,10360,10360,10360,0
20230705,181400,81124790,10360,10360,10360,10360,0
20230705,181300,81124790,10360,10360,10360,10360,0
20230705,181200,81124790,10360,10360,10360,10360,0
20230705,181100,81124790,10360,10360,10360,10360,0
20230705,181000,81124790,10360,10360,10360,10360,0
20230705,180900,81124790,10360,10360,10360,10360,0
20230705,180800,81124790,10360,10360,10360,10360,0
20230705,180700,81124790,10360,10360,10360,10360,0
20230705,180600,81124790,10360,10360,10360,10360,0
20230705,180500,81124790,10360,10360,10360,10360,0
20230705,180400,81124790,10360,10360,10360,10360,0
20230705,180300,81124790,10360,10360,10360,10360,0
20230705,180200,81124790,10360,10360,10360,10360,0
20230705,180100,81124790,10360,10360,10360,10360,0
20230705,180000,81124790,10360,10360,10360,10360,0
20230705,175900,81124790,10360,10360,10360,10360,0
20230705,175800,81124790,10360,10360,10360,10360,0
20230705,175700,81124790,10360,10360,10360,10360,0
20230705,175600,81124790,10360,10360,10360,10360,0
20230705,175500,81124790,10360,10360,10360,10360,0
20230705,175400,81124790,10360,10360,10360,10360,0
20230705,175300,81124790,10360,10360,10360,10360,335
20230705,175200,81124790,10360,10360,10360,10360,0
20230705,175100,81124790,10360,10360,10360,10360,0
20230705,175000,81124790,10360,10360,10360,10360,0
20230705,174900,81124790,10360,10360,10360,10360,0
20230705,174800,81124790,10360,10360,10360,10360,0
20230705,174700,81124790,10360,10360,10360,10360,0
20230705,174600,81124790,10360,10360,10360,10360,0
20230705,174500,81124790,10360,10360,10360,10360,0
20230705,174400,81124790,10360,10360,10360,10360,0
20230705,174300,81124790,10360,10360,10360,10360,0
20230705,174200,81124790,10360,10360,10360,10360,0
20230705,174100,81124790,10360,10360,10360,10360,0
20230705,174000,81124790,10360,10360,10360,10360,0
20230705,173900,81124790,10360,10360,10360,10360,0
20230705,173800,81124790,10360,10360,10360,10360,0
20230705,173700,81124790,10360,10360,10360,10360,0
20230705,173600,81124790,10360,10360,10360,10360,0
20230705,173500,81124790,10360,10360,10360,10360,0
20230705,173400,81124790,10360,10360,10360,10360,0
20230705,173300,81124790,10360,10360,10360,10360,0
20230705,173200,81124790,10360,10360,10360,10360,0
20230705,173100,81124790,10360,10360,10360,10360,0
20230705,173000,81124790,10360,10360,10360,10360,0
20230705,172900,81124790,10360,10360,10360,10360,0
20230705,172800,81124790,10360,10360,10360,10360,0
20230705,172700,81124790,10360,10360,10360,10360,0
20230705,172600,81124790,10360,10360,10360,10360,0
20230705,172500,81124790,10360,10360,10360,10360,0
20230705,172400,81124790,10360,10360,10360,10360,0
20230705,172300,81124790,10360,10360,10360,10360,335
20230705,172200,81124790,10360,10360,10360,10360,0
20230705,172100,81124790,10360,10360,10360,10360,0
20230705,172000,81124790,10360,10360,10360,10360,0
20230705,171900,81124790,10360,10360,10360,10360,0
20230705,171800,81124790,10360,10360,10360,10360,0
20230705,171700,81124790,10360,10360,10360,10360,0
20230705,171600,81124790,10360,10360,10360,10360,0
20230705,171500,81124790,10360,10360,10360,10360,0
20230705,171400,81124790,10360,10360,10360,10360,0
20230705,171300,81124790,10360,10360,10360,10360,0
20230705,171200,81124790,10360,10360,10360,10360,0
20230705,171100,81124790,10360,10360,10360,10360,0
20230705,171000,81124790,10360,10360,10360,10360,0
20230705,170900,81124790,10360,10360,10360,10360,0
20230705,170800,81124790,10360,10360,10360,10360,0
20230705,170700,81124790,10360,10360,10360,10360,0
20230705,170600,81124790,10360,10360,10360,10360,0
20230705,170500,81124790,10360,10360,10360,10360,0
20230705,170400,81124790,10360,10360,10360,10360,0
20230705,170300,81124790,10360,10360,10360,10360,0
20230705,170200,81124790,10360,10360,10360,10360,0
20230705,170100,81124790,10360,10360,10360,10360,0
20230705,170000,81124790,10360,10360,10360,10360,0
20230705,165900,81124790,10360,10360,10360,10360,0
20230705,165800,81124790,10360,10360,10360,10360,0
20230705,165700,81124790,10360,10360,10360,10360,0
20230705,165600,81124790,10360,10360,10360,10360,0
20230705,165500,81124790,10360,10360,10360,10360,0
20230705,165400,81124790,10360,10360,10360,10360,0
20230705,165300,81124790,10360,10360,10360,10360,335
20230705,165200,81124790,10360,10360,10360,10360,0
20230705,165100,81124790,10360,10360,10360,10360,0
20230705,165000,81124790,10360,10360,10360,10360,0
20230705,164900,81124790,10360,10360,10360,10360,0
20230705,164800,81124790,10360,10360,10360,10360,0
20230705,164700,81124790,10360,10360,10360,10360,0
20230705,164600,81124790,10360,10360,10360,10360,0
20230705,164500,81124790,10360,10360,10360,10360,0
20230705,164400,81124790,10360,10360,10360,10360,0
20230705,164300,81124790,10360,10360,10360,10360,0
20230705,164200,81124790,10360,10360,10360,10360,0
20230705,164100,81124790,10360,10360,10360,10360,0
20230705,164000,81124790,10360,10360,10360,10360,0
20230705,163900,81124790,10360,10360,10360,10360,0
20230705,163800,81124790,10360,10360,10360,10360,0
20230705,163700,81124790,10360,10360,10360,10360,0
20230705,163600,81124790,10360,10360,10360,10360,0
20230705,163500,81124790,10360,10360,10360,10360,0
20230705,163400,81124790,10360,10360,10360,10360,0
20230705,163300,81124790,10360,10360,10360,10360,0
20230705,163200,81124790,10360,10360,10360,10360,0
20230705,163100,81124790,10360,10360,10360,10360,0
20230705,163000,81124790,10360,10360,10360,10360,0
20230705,162900,81124790,10360,10360,10360,10360,0
20230705,162800,81124790,10360,10360,10360,10360,0
20230705,162700,81124790,10360,10360,10360,10360,0
20230705,162600,81124790,10360,10360,10360,10360,0
20230705,162500,81124790,10360,10360,10360,10360,0
20230705,162400,81124790,10360,10360,10360,10360,0
20230705,162300,81124790,10360,10360,10360,10360,335
20230705,162200,81124790,10360,10360,10360,10360,0
20230705,162100,81124790,10360,10360,10360,10360,0
20230705,162000,81124790,10360,10360,10360,10360,0
20230705,161900,81124790,10360,10360,10360,10360,0
20230705,161800,81124790,10360,10360,10360,10360,0
20230705,161700,81124790,10360,10360,10360,10360,0
20230705,161600,81124790,10360,10360,10360,10360,0
20230705,161500,81124790,10360,10360,10360,10360,0
20230705,161400,81124790,10360,10360,10360,10360,0
20230705,161300,81124790,10360,10360,10360,10360,0
20230705,161200,81124790,10360,10360,10360,10360,0
20230705,161100,81124790,10360,10360,10360,10360,0
20230705,161000,81124790,10360,10360,10360,10360,0
20230705,160900,81124790,10360,10360,10360,10360,0
20230705,160800,81124790,10360,10360,10360,10360,0
20230705,160700,81124790,10360,10360,10360,10360,0
20230705,160600,81124790,10360,10360,10360,10360,0
20230705,160500,81124790,10360,10360,10360,10360,0
20230705,160400,81124790,10360,10360,10360,10360,0
20230705,160300,81124790,10360,10360,10360,10360,0
20230705,160200,81124790,10360,10360,10360,10360,0
20230705,160100,81124790,10360,10360,10360,10360,0
20230705,160000,81124790,10360,10360,10360,10360,0
20230705,155900,81124790,10360,10360,10360,10360,0
20230705,155800,81124790,10360,10360,10360,10360,0
20230705,155700,81124790,10360,10360,10360,10360,0
20230705,155600,81124790,10360,10360,10360,10360,0
20230705,155500,81124790,10360,10360,10360,10360,0
20230705,155400,81124790,10360,10360,10360,10360,0
20230705,155300,81124790,10360,10360,10360,10360,335
20230705,155200,81124790,10360,10360,10360,10360,0
20230705,155100,81124790,10360,10360,10360,10360,0
20230705,155000,81124790,10360,10360,10360,10360,0
20230705,154900,81124790,10360,10360,10360,10360,0
20230705,154800,81124790,10360,10360,10360,10360,0
20230705,154700,81124790,10360,10360,10360,10360,0
20230705,154600,81124790,10360,10360,10360,10360,0
20230705,154500,81124790,10360,10360,10360,10360,0
20230705,154400,81124790,10360,10360,10360,10360,0
20230705,154300,81124790,10360,10360,10360,10360,0
20230705,154200,81124790,10360,10360,10360,10360,0
20230705,154100,81124790,10360,10360,10360,10360,0
20230705,154000,81124790,10360,10360,10360,10360,0
20230705,153900,81124790,10360,10360,10360,10360,0
20230705,153800,81124790,10360,10360,10360,10360,0
20230705,153700,81124790,10360,10360,10360,10360,0
20230705,153600,81124790,10360,10360,10360,10360,0
20230705,153500,81124790,10360,10360,10360,10360,0
20230705,153400,81124790,10360,10360,10360,10360,0
20230705,153300,81124790,10360,10360,10360,10360,0
20230705,153200,81124790,10360,10360,10360,10360,0
20230705,153100,81124790,10360,10360,10360,10360,0
20230705,153000,81124790,10360,10360,10360,10360,335
20230705,152900,77654190,10250,10250,10250,10250,0
20230705,152800,77654190,10250,10250,10250,10250,0
20230705,152700,77654190,10250,10250,10250,10250,0
20230705,152600,77654190,10250,10250,10250,10250,0
20230705,152500,77654190,10250,10250,10250,10250,0
20230705,152400,77654190,10250,10250,10250,10250,0
20230705,152300,77654190,10250,10250,10250,10250,0
20230705,152200,77654190,10250,10250,10250,10250,0
20230705,152100,77654190,10250,10250,10250,10250,0
20230705,152000,77654190,10250,10250,10250,10250,0
20230705,151900,77654190,10250,10250,10260,10250,92
20230705,151800,76711180,10260,10260,10260,10250,126
20230705,151700,75418660,10270,10270,10270,10270,5
20230705,151600,75367310,10270,10270,10270,10270,1
20230705,151500,75357040,10290,10290,10290,10290,0
20230705,151400,75357040,10290,10260,10290,10260,79
20230705,151300,74545750,10260,10260,10260,10260,1
20230705,151200,74535490,10250,10250,10250,10250,2
20230705,151100,74514990,10270,10270,10270,10270,0
20230705,151000,74514990,10270,10240,10270,10240,10
20230705,150900,74412320,10250,10250,10250,10250,51
20230705,150800,73889570,10230,10260,10260,10230,848
20230705,150700,65208920,10260,10270,10270,10260,57
20230705,150600,64623550,10250,10250,10250,10250,0
20230705,150500,64623550,10250,10250,10250,10250,1
20230705,150400,64613300,10300,10300,10300,10300,0
20230705,150300,64613300,10300,10300,10300,10300,0
20230705,150200,64613300,10300,10300,10300,10300,1
20230705,150100,64603000,10290,10290,10290,10290,0
20230705,150000,64603000,10290,10290,10290,10290,0
20230705,145900,64603000,10290,10240,10300,10240,113
20230705,145800,63445720,10310,10260,10320,10230,1596
20230705,145700,47093010,10320,10320,10320,10320,0
20230705,145600,47093010,10320,10320,10320,10320,1
20230705,145500,47082690,10260,10300,10300,10260,1450
20230705,145400,32168620,10320,10320,10320,10320,0
20230705,145300,32168620,10320,10320,10320,10320,0
20230705,145200,32168620,10320,10320,10320,10320,0
20230705,145100,32168620,10320,10320,10320,10320,0
20230705,145000,32168620,10320,10320,10320,10320,0
20230705,144900,32168620,10320,10320,10320,10320,0
20230705,144800,32168620,10320,10320,10320,10320,0
20230705,144700,32168620,10320,10320,10320,10320,1
20230705,144600,32158300,10320,10320,10320,10320,0
20230705,144500,32158300,10320,10300,10320,10300,2
20230705,144400,32137680,10300,10300,10300,10300,1
20230705,144300,32127380,10300,10300,10300,10300,35
20230705,144200,31766880,10310,10310,10310,10310,0
20230705,144100,31766880,10310,10310,10310,10310,0
20230705,144000,31766880,10310,10310,10310,10310,0
20230705,143900,31766880,10310,10310,10310,10310,0
20230705,143800,31766880,10310,10310,10310,10310,0
20230705,143700,31766880,10310,10310,10310,10310,0
20230705,143600,31766880,10310,10310,10310,10310,0
20230705,143500,31766880,10310,10310,10310,10310,10
20230705,143400,31663780,10310,10310,10310,10310,0
20230705,143300,31663780,10310,10310,10310,10310,0
20230705,143200,31663780,10310,10310,10310,10310,0
20230705,143100,31663780,10310,10310,10310,10310,0
20230705,143000,31663780,10310,10310,10310,10310,0
20230705,142900,31663780,10310,10310,10310,10310,0
20230705,142800,31663780,10310,10310,10310,10310,0
20230705,142700,31663780,10310,10310,10310,10310,0
20230705,142600,31663780,10310,10310,10310,10310,0
20230705,142500,31663780,10310,10310,10310,10310,0
20230705,142400,31663780,10310,10310,10310,10310,1
20230705,142300,31653470,10320,10320,10320,10320,0
20230705,142200,31653470,10320,10320,10320,10320,0
20230705,142100,31653470,10320,10320,10320,10320,0
20230705,142000,31653470,10320,10320,10320,10320,0
20230705,141900,31653470,10320,10320,10320,10320,0
20230705,141800,31653470,10320,10320,10320,10320,0
20230705,141700,31653470,10320,10320,10320,10320,1
20230705,141600,31643150,10300,10300,10300,10300,22
20230705,141500,31416550,10320,10320,10320,10320,0
20230705,141400,31416550,10320,10320,10320,10320,0
20230705,141300,31416550,10320,10320,10320,10320,0
20230705,141200,31416550,10320,10320,10320,10320,0
20230705,141100,31416550,10320,10320,10320,10320,0
20230705,141000,31416550,10320,10320,10320,10320,0
20230705,140900,31416550,10320,10320,10320,10320,0
20230705,140800,31416550,10320,10320,10320,10320,0
20230705,140700,31416550,10320,10320,10320,10320,0
20230705,140600,31416550,10320,10320,10320,10320,0
20230705,140500,31416550,10320,10320,10320,10320,0
20230705,140400,31416550,10320,10310,10320,10310,11
20230705,140300,31303130,10300,10300,10300,10300,0
20230705,140200,31303130,10300,10300,10300,10300,12
20230705,140100,31179530,10310,10310,10310,10310,2
20230705,140000,31158910,10310,10310,10310,10310,2
20230705,135900,31138290,10320,10300,10320,10300,23
20230705,135800,30901200,10300,10310,10310,10300,377
20230705,135700,27014890,10310,10310,10310,10310,0
20230705,135600,27014890,10310,10310,10310,10310,1
20230705,135500,27004580,10310,10310,10310,10310,0
20230705,135400,27004580,10310,10310,10310,10310,0
20230705,135300,27004580,10310,10310,10310,10310,3
20230705,135200,26973650,10320,10320,10320,10320,0
20230705,135100,26973650,10320,10320,10320,10320,0
20230705,135000,26973650,10320,10320,10320,10320,1
20230705,134900,26963330,10310,10320,10320,10310,3
20230705,134800,26932380,10320,10320,10320,10320,0
20230705,134700,26932380,10320,10320,10320,10320,0
20230705,134600,26932380,10320,10320,10320,10320,0
20230705,134500,26932380,10320,10320,10320,10320,1
20230705,134400,26922060,10310,10310,10310,10310,0
20230705,134300,26922060,10310,10310,10310,10310,2
20230705,134200,26901440,10330,10330,10330,10330,0
20230705,134100,26901440,10330,10330,10330,10330,0
20230705,134000,26901440,10330,10330,10330,10330,0
20230705,133900,26901440,10330,10330,10330,10330,0
20230705,133800,26901440,10330,10330,10330,10330,0
20230705,133700,26901440,10330,10330,10330,10330,0
20230705,133600,26901440,10330,10330,10330,10330,0
20230705,133500,26901440,10330,10330,10330,10330,0
20230705,133400,26901440,10330,10330,10330,10330,0
20230705,133300,26901440,10330,10330,10330,10330,0
20230705,133200,26901440,10330,10330,10330,10330,0
20230705,133100,26901440,10330,10330,10330,10330,0
20230705,133000,26901440,10330,10330,10330,10330,0
20230705,132900,26901440,10330,10330,10330,10330,0
20230705,132800,26901440,10330,10330,10330,10330,0
20230705,132700,26901440,10330,10330,10330,10330,0
20230705,132600,26901440,10330,10330,10330,10330,0
20230705,132500,26901440,10330,10330,10330,10330,0
20230705,132400,26901440,10330,10330,10330,10330,0
20230705,132300,26901440,10330,10330,10330,10330,0
20230705,132200,26901440,10330,10330,10330,10330,0
20230705,132100,26901440,10330,10330,10330,10330,0
20230705,132000,26901440,10330,10330,10330,10330,0
20230705,131900,26901440,10330,10330,10330,10330,1
20230705,131800,26891110,10310,10310,10310,10310,0
20230705,131700,26891110,10310,10310,10310,10310,51
20230705,131600,26365300,10330,10330,10330,10330,0
20230705,131500,26365300,10330,10330,10330,10330,0
20230705,131400,26365300,10330,10330,10330,10330,1
20230705,131300,26354970,10310,10310,10310,10310,0
20230705,131200,26354970,10310,10310,10310,10310,0
20230705,131100,26354970,10310,10310,10310,10310,0
20230705,131000,26354970,10310,10310,10310,10310,0
20230705,130900,26354970,10310,10310,10310,10310,11
20230705,130800,26241560,10330,10330,10330,10330,0
20230705,130700,26241560,10330,10330,10330,10330,0
20230705,130600,26241560,10330,10330,10330,10330,0
20230705,130500,26241560,10330,10330,10330,10330,0
20230705,130400,26241560,10330,10330,10330,10330,0
20230705,130300,26241560,10330,10330,10330,10330,0
20230705,130200,26241560,10330,10330,10330,10330,0
20230705,130100,26241560,10330,10330,10330,10330,0
20230705,130000,26241560,10330,10330,10330,10330,1
20230705,125900,26231230,10330,10330,10330,10330,0
20230705,125800,26231230,10330,10330,10330,10330,0
20230705,125700,26231230,10330,10330,10330,10330,0
20230705,125600,26231230,10330,10330,10330,10330,0
20230705,125500,26231230,10330,10330,10330,10330,1
20230705,125400,26220900,10330,10330,10330,10330,0
20230705,125300,26220900,10330,10330,10330,10330,0
20230705,125200,26220900,10330,10330,10330,10330,0
20230705,125100,26220900,10330,10330,10330,10330,0
20230705,125000,26220900,10330,10330,10330,10330,0
20230705,124900,26220900,10330,10330,10330,10330,0
20230705,124800,26220900,10330,10330,10330,10330,0
20230705,124700,26220900,10330,10330,10330,10330,0
20230705,124600,26220900,10330,10330,10330,10330,1
20230705,124500,26210570,10310,10310,10310,10310,0
20230705,124400,26210570,10310,10310,10310,10310,0
20230705,124300,26210570,10310,10310,10310,10310,0
20230705,124200,26210570,10310,10310,10310,10310,1
20230705,124100,26200260,10310,10310,10310,10310,9
20230705,124000,26107470,10310,10310,10310,10310,36
20230705,123900,25736310,10300,10310,10310,10300,226
20230705,123800,23406270,10340,10340,10340,10340,0
20230705,123700,23406270,10340,10340,10340,10340,0
20230705,123600,23406270,10340,10340,10340,10340,0
20230705,123500,23406270,10340,10340,10340,10340,0
20230705,123400,23406270,10340,10340,10340,10340,0
20230705,123300,23406270,10340,10340,10340,10340,0
20230705,123200,23406270,10340,10340,10340,10340,0
20230705,123100,23406270,10340,10340,10340,10340,0
20230705,123000,23406270,10340,10340,10340,10340,0
20230705,122900,23406270,10340,10340,10340,10340,0
20230705,122800,23406270,10340,10340,10340,10340,0
20230705,122700,23406270,10340,10340,10340,10340,0
20230705,122600,23406270,10340,10340,10340,10340,1
20230705,122500,23395930,10310,10310,10310,10310,0
20230705,122400,23395930,10310,10310,10310,10310,2
20230705,122300,23375310,10340,10340,10340,10340,0
20230705,122200,23375310,10340,10340,10340,10340,0
20230705,122100,23375310,10340,10340,10340,10340,0
20230705,122000,23375310,10340,10340,10340,10340,0
20230705,121900,23375310,10340,10340,10340,10340,0
20230705,121800,23375310,10340,10340,10340,10340,1
20230705,121700,23364970,10320,10320,10320,10320,0
20230705,121600,23364970,10320,10320,10320,10320,0
20230705,121500,23364970,10320,10320,10320,10320,0
20230705,121400,23364970,10320,10320,10320,10320,0
20230705,121300,23364970,10320,10320,10320,10320,5
20230705,121200,23313370,10340,10340,10340,10340,0
20230705,121100,23313370,10340,10340,10340,10340,0
20230705,121000,23313370,10340,10340,10340,10340,0
20230705,120900,23313370,10340,10340,10340,10340,0
20230705,120800,23313370,10340,10340,10340,10340,1
20230705,120700,23303030,10310,10310,10310,10310,0
20230705,120600,23303030,10310,10310,10310,10310,0
20230705,120500,23303030,10310,10310,10310,10310,0
20230705,120400,23303030,10310,10310,10310,10310,0
20230705,120300,23303030,10310,10310,10310,10310,10
20230705,120200,23199930,10320,10320,10320,10320,0
20230705,120100,23199930,10320,10320,10320,10320,0
20230705,120000,23199930,10320,10320,10320,10320,102
20230705,115900,22147290,10360,10360,10360,10360,0
20230705,115800,22147290,10360,10360,10360,10360,0
20230705,115700,22147290,10360,10360,10360,10360,0
20230705,115600,22147290,10360,10360,10360,10360,0
20230705,115500,22147290,10360,10360,10360,10360,0
20230705,115400,22147290,10360,10360,10360,10360,0
20230705,115300,22147290,10360,10360,10360,10360,0
20230705,115200,22147290,10360,10360,10360,10360,0
20230705,115100,22147290,10360,10360,10360,10360,0
20230705,115000,22147290,10360,10360,10360,10360,0
20230705,114900,22147290,10360,10360,10360,10360,0
20230705,114800,22147290,10360,10360,10360,10360,0
20230705,114700,22147290,10360,10360,10360,10360,0
20230705,114600,22147290,10360,10360,10360,10360,0
20230705,114500,22147290,10360,10360,10360,10360,0
20230705,114400,22147290,10360,10360,10360,10360,0
20230705,114300,22147290,10360,10360,10360,10360,0
20230705,114200,22147290,10360,10360,10360,10360,0
20230705,114100,22147290,10360,10360,10360,10360,0
20230705,114000,22147290,10360,10360,10360,10360,1
20230705,113900,22136930,10350,10350,10350,10350,5
20230705,113800,22085180,10370,10370,10370,10370,0
20230705,113700,22085180,10370,10370,10370,10370,0
20230705,113600,22085180,10370,10370,10370,10370,0
20230705,113500,22085180,10370,10370,10370,10370,0
20230705,113400,22085180,10370,10370,10370,10370,0
20230705,113300,22085180,10370,10370,10370,10370,0
20230705,113200,22085180,10370,10370,10370,10370,0
20230705,113100,22085180,10370,10370,10370,10370,0
20230705,113000,22085180,10370,10370,10370,10370,0
20230705,112900,22085180,10370,10370,10370,10370,0
20230705,112800,22085180,10370,10370,10370,10370,0
20230705,112700,22085180,10370,10370,10370,10370,0
20230705,112600,22085180,10370,10370,10370,10370,0
20230705,112500,22085180,10370,10370,10370,10370,0
20230705,112400,22085180,10370,10370,10370,10370,0
20230705,112300,22085180,10370,10370,10370,10370,1
20230705,112200,22074810,10320,10320,10320,10320,0
20230705,112100,22074810,10320,10320,10320,10320,20
20230705,112000,21868410,10320,10320,10320,10320,50
20230705,111900,21352410,10390,10390,10390,10390,0
20230705,111800,21352410,10390,10390,10390,10390,0
20230705,111700,21352410,10390,10390,10390,10390,1
20230705,111600,21342020,10320,10320,10320,10320,5
20230705,111500,21290420,10380,10380,10380,10380,0
20230705,111400,21290420,10380,10380,10380,10380,0
20230705,111300,21290420,10380,10380,10380,10380,0
20230705,111200,21290420,10380,10380,10380,10380,0
20230705,111100,21290420,10380,10380,10380,10380,0
20230705,111000,21290420,10380,10380,10380,10380,0
20230705,110900,21290420,10380,10380,10380,10380,0
20230705,110800,21290420,10380,10380,10380,10380,0
20230705,110700,21290420,10380,10380,10380,10380,0
20230705,110600,21290420,10380,10380,10380,10380,0
20230705,110500,21290420,10380,10380,10380,10380,0
20230705,110400,21290420,10380,10380,10380,10380,0
20230705,110300,21290420,10380,10380,10380,10380,0
20230705,110200,21290420,10380,10380,10380,10380,0
20230705,110100,21290420,10380,10380,10380,10380,0
20230705,110000,21290420,10380,10380,10380,10380,1
20230705,105900,21280040,10380,10380,10380,10380,0
20230705,105800,21280040,10380,10380,10380,10380,0
20230705,105700,21280040,10380,10380,10380,10380,1
20230705,105600,21269660,10310,10310,10310,10310,90
20230705,105500,20341760,10320,10320,10320,10320,0
20230705,105400,20341760,10320,10320,10320,10320,0
20230705,105300,20341760,10320,10330,10330,10320,207
20230705,105200,18205500,10390,10390,10390,10390,0
20230705,105100,18205500,10390,10390,10390,10390,0
20230705,105000,18205500,10390,10380,10390,10380,2
20230705,104900,18184730,10310,10310,10310,10310,0
20230705,104800,18184730,10310,10310,10310,10310,0
20230705,104700,18184730,10310,10310,10310,10310,0
20230705,104600,18184730,10310,10310,10310,10310,0
20230705,104500,18184730,10310,10310,10310,10310,6
20230705,104400,18122870,10350,10350,10350,10350,31
20230705,104300,17802020,10380,10380,10380,10380,1
20230705,104200,17791640,10370,10370,10370,10370,0
20230705,104100,17791640,10370,10360,10370,10360,10
20230705,104000,17687970,10310,10310,10310,10310,20
20230705,103900,17481770,10350,10350,10350,10350,77
20230705,103800,16684820,10390,10390,10390,10390,0
20230705,103700,16684820,10390,10390,10390,10390,0
20230705,103600,16684820,10390,10390,10390,10390,0
20230705,103500,16684820,10390,10390,10390,10390,0
20230705,103400,16684820,10390,10390,10390,10390,1
20230705,103300,16674430,10360,10360,10360,10360,0
20230705,103200,16674430,10360,10360,10360,10360,0
20230705,103100,16674430,10360,10360,10360,10360,0
20230705,103000,16674430,10360,10360,10360,10360,0
20230705,102900,16674430,10360,10360,10360,10360,0
20230705,102800,16674430,10360,10360,10360,10360,1
20230705,102700,16664070,10370,10370,10370,10370,73
20230705,102600,15907060,10370,10370,10370,10370,0
20230705,102500,15907060,10370,10370,10370,10370,0
20230705,102400,15907060,10370,10370,10370,10370,0
20230705,102300,15907060,10370,10370,10370,10370,0
20230705,102200,15907060,10370,10370,10370,10370,0
20230705,102100,15907060,10370,10370,10370,10370,0
20230705,102000,15907060,10370,10370,10370,10370,0
20230705,101900,15907060,10370,10370,10370,10370,1
20230705,101800,15896690,10300,10300,10300,10300,0
20230705,101700,15896690,10300,10310,10310,10300,10
20230705,101600,15793680,10300,10400,10400,10300,78
20230705,101500,14990170,10330,10330,10330,10330,1
20230705,101400,14979840,10350,10350,10350,10350,1
20230705,101300,14969490,10390,10390,10390,10390,0
20230705,101200,14969490,10390,10390,10390,10390,0
20230705,101100,14969490,10390,10390,10390,10390,0
20230705,101000,14969490,10390,10390,10390,10390,0
20230705,100900,14969490,10390,10390,10390,10390,5
20230705,100800,14917540,10390,10390,10390,10390,0
20230705,100700,14917540,10390,10390,10390,10390,0
20230705,100600,14917540,10390,10300,10390,10300,11
20230705,100500,14804150,10390,10390,10390,10390,0
20230705,100400,14804150,10390,10390,10390,10390,0
20230705,100300,14804150,10390,10390,10390,10390,0
20230705,100200,14804150,10390,10390,10390,10390,0
20230705,100100,14804150,10390,10390,10390,10390,0
20230705,100000,14804150,10390,10390,10390,10390,0
20230705,095900,14804150,10390,10390,10390,10390,0
20230705,095800,14804150,10390,10390,10390,10390,0
20230705,095700,14804150,10390,10390,10390,10390,0
20230705,095600,14804150,10390,10390,10390,10390,0
20230705,095500,14804150,10390,10390,10390,10390,0
20230705,095400,14804150,10390,10390,10390,10390,0
20230705,095300,14804150,10390,10390,10390,10390,0
20230705,095200,14804150,10390,10390,10390,10390,0
20230705,095100,14804150,10390,10350,10390,10350,11
20230705,095000,14690120,10280,10280,10280,10280,0
20230705,094900,14690120,10280,10280,10280,10280,0
20230705,094800,14690120,10280,10280,10280,10280,100
20230705,094700,13662120,10290,10290,10290,10290,11
20230705,094600,13548930,10390,10390,10390,10390,0
20230705,094500,13548930,10390,10390,10390,10390,1
20230705,094400,13538540,10290,10290,10290,10290,1
20230705,094300,13528250,10290,10290,10290,10290,0
20230705,094200,13528250,10290,10290,10290,10290,0
20230705,094100,13528250,10290,10290,10290,10290,0
20230705,094000,13528250,10290,10290,10290,10290,0
20230705,093900,13528250,10290,10290,10290,10290,0
20230705,093800,13528250,10290,10290,10290,10290,0
20230705,093700,13528250,10290,10290,10290,10290,1
20230705,093600,13517960,10430,10430,10430,10430,0
20230705,093500,13517960,10430,10430,10430,10430,0
20230705,093400,13517960,10430,10280,10430,10280,67
20230705,093300,12829050,10280,10280,10280,10280,15
20230705,093200,12674850,10440,10440,10440,10440,0
20230705,093100,12674850,10440,10380,10440,10200,906
20230705,093000,3316820,10390,10390,10390,10390,0
20230705,092900,3316820,10390,10390,10390,10390,2
20230705,092800,3296040,10390,10390,10390,10390,3
20230705,092700,3264870,10450,10450,10450,10450,0
20230705,092600,3264870,10450,10390,10450,10390,20
20230705,092500,3056530,10390,10400,10400,10390,30
20230705,092400,2744820,10400,10400,10400,10400,0
20230705,092300,2744820,10400,10400,10400,10400,4
20230705,092200,2703220,10390,10390,10390,10390,0
20230705,092100,2703220,10390,10390,10390,10390,70
20230705,092000,1975920,10450,10450,10450,10450,2
20230705,091900,1955020,10450,10450,10450,10450,0
20230705,091800,1955020,10450,10450,10450,10450,0
20230705,091700,1955020,10450,10450,10450,10450,0
20230705,091600,1955020,10450,10450,10450,10450,0
20230705,091500,1955020,10450,10450,10450,10450,1
20230705,091400,1944570,10400,10400,10400,10400,0
20230705,091300,1944570,10400,10400,10400,10400,0
20230705,091200,1944570,10400,10400,10400,10400,0
20230705,091100,1944570,10400,10450,10450,10400,125
20230705,091000,644120,10450,10450,10450,10450,0
20230705,090900,644120,10450,10450,10450,10450,0
20230705,090800,644120,10450,10450,10450,10450,0
20230705,090700,644120,10450,10450,10450,10450,0
20230705,090600,644120,10450,10450,10450,10450,0
20230705,090500,644120,10450,10450,10450,10450,0
20230705,090400,644120,10450,10450,10450,10450,0
20230705,090300,644120,10450,10450,10450,10450,20
20230705,090200,435120,10360,10360,10360,10360,0
20230705,090100,435120,10360,10360,10360,10360,0
20230705,090000,435120,10360,10360,10360,10360,42