KissMeData/005390/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184300,306018995,2065,2065,2065,2065,2988
20230705,184200,306018995,2065,2065,2065,2065,0
20230705,184100,306018995,2065,2065,2065,2065,0
20230705,184000,306018995,2065,2065,2065,2065,0
20230705,183900,306018995,2065,2065,2065,2065,0
20230705,183800,306018995,2065,2065,2065,2065,0
20230705,183700,306018995,2065,2065,2065,2065,0
20230705,183600,306018995,2065,2065,2065,2065,0
20230705,183500,306018995,2065,2065,2065,2065,0
20230705,183400,306018995,2065,2065,2065,2065,0
20230705,183300,306018995,2065,2065,2065,2065,0
20230705,183200,306018995,2065,2065,2065,2065,0
20230705,183100,306018995,2065,2065,2065,2065,0
20230705,183000,306018995,2065,2065,2065,2065,0
20230705,182900,306018995,2065,2065,2065,2065,0
20230705,182800,306018995,2065,2065,2065,2065,0
20230705,182700,306018995,2065,2065,2065,2065,0
20230705,182600,306018995,2065,2065,2065,2065,0
20230705,182500,306018995,2065,2065,2065,2065,0
20230705,182400,306018995,2065,2065,2065,2065,0
20230705,182300,306018995,2065,2065,2065,2065,0
20230705,182200,306018995,2065,2065,2065,2065,0
20230705,182100,306018995,2065,2065,2065,2065,0
20230705,182000,306018995,2065,2065,2065,2065,0
20230705,181900,306018995,2065,2065,2065,2065,0
20230705,181800,306018995,2065,2065,2065,2065,0
20230705,181700,306018995,2065,2065,2065,2065,0
20230705,181600,306018995,2065,2065,2065,2065,0
20230705,181500,306018995,2065,2065,2065,2065,0
20230705,181400,306018995,2065,2065,2065,2065,0
20230705,181300,306018995,2065,2065,2065,2065,2988
20230705,181200,306018995,2065,2065,2065,2065,0
20230705,181100,306018995,2065,2065,2065,2065,0
20230705,181000,306018995,2065,2065,2065,2065,0
20230705,180900,306018995,2065,2065,2065,2065,0
20230705,180800,306018995,2065,2065,2065,2065,0
20230705,180700,306018995,2065,2065,2065,2065,0
20230705,180600,306018995,2065,2065,2065,2065,0
20230705,180500,306018995,2065,2065,2065,2065,0
20230705,180400,306018995,2065,2065,2065,2065,0
20230705,180300,306018995,2065,2065,2065,2065,0
20230705,180200,306018995,2065,2065,2065,2065,0
20230705,180100,306018995,2065,2065,2065,2065,0
20230705,180000,306018995,2065,2065,2065,2065,0
20230705,175900,306018995,2065,2065,2065,2065,0
20230705,175800,306018995,2065,2065,2065,2065,0
20230705,175700,306018995,2065,2065,2065,2065,0
20230705,175600,306018995,2065,2065,2065,2065,0
20230705,175500,306018995,2065,2065,2065,2065,0
20230705,175400,306018995,2065,2065,2065,2065,0
20230705,175300,306018995,2065,2065,2065,2065,0
20230705,175200,306018995,2065,2065,2065,2065,0
20230705,175100,306018995,2065,2065,2065,2065,0
20230705,175000,306018995,2065,2065,2065,2065,0
20230705,174900,306018995,2065,2065,2065,2065,0
20230705,174800,306018995,2065,2065,2065,2065,0
20230705,174700,306018995,2065,2065,2065,2065,0
20230705,174600,306018995,2065,2065,2065,2065,0
20230705,174500,306018995,2065,2065,2065,2065,0
20230705,174400,306018995,2065,2065,2065,2065,0
20230705,174300,306018995,2065,2065,2065,2065,2988
20230705,174200,306018995,2065,2065,2065,2065,0
20230705,174100,306018995,2065,2065,2065,2065,0
20230705,174000,306018995,2065,2065,2065,2065,0
20230705,173900,306018995,2065,2065,2065,2065,0
20230705,173800,306018995,2065,2065,2065,2065,0
20230705,173700,306018995,2065,2065,2065,2065,0
20230705,173600,306018995,2065,2065,2065,2065,0
20230705,173500,306018995,2065,2065,2065,2065,0
20230705,173400,306018995,2065,2065,2065,2065,0
20230705,173300,306018995,2065,2065,2065,2065,0
20230705,173200,306018995,2065,2065,2065,2065,0
20230705,173100,306018995,2065,2065,2065,2065,0
20230705,173000,306018995,2065,2065,2065,2065,0
20230705,172900,306018995,2065,2065,2065,2065,0
20230705,172800,306018995,2065,2065,2065,2065,0
20230705,172700,306018995,2065,2065,2065,2065,0
20230705,172600,306018995,2065,2065,2065,2065,0
20230705,172500,306018995,2065,2065,2065,2065,0
20230705,172400,306018995,2065,2065,2065,2065,0
20230705,172300,306018995,2065,2065,2065,2065,0
20230705,172200,306018995,2065,2065,2065,2065,0
20230705,172100,306018995,2065,2065,2065,2065,0
20230705,172000,306018995,2065,2065,2065,2065,0
20230705,171900,306018995,2065,2065,2065,2065,0
20230705,171800,306018995,2065,2065,2065,2065,0
20230705,171700,306018995,2065,2065,2065,2065,0
20230705,171600,306018995,2065,2065,2065,2065,0
20230705,171500,306018995,2065,2065,2065,2065,0
20230705,171400,306018995,2065,2065,2065,2065,0
20230705,171300,306018995,2065,2065,2065,2065,2988
20230705,171200,306018995,2065,2065,2065,2065,0
20230705,171100,306018995,2065,2065,2065,2065,0
20230705,171000,306018995,2065,2065,2065,2065,0
20230705,170900,306018995,2065,2065,2065,2065,0
20230705,170800,306018995,2065,2065,2065,2065,0
20230705,170700,306018995,2065,2065,2065,2065,0
20230705,170600,306018995,2065,2065,2065,2065,0
20230705,170500,306018995,2065,2065,2065,2065,0
20230705,170400,306018995,2065,2065,2065,2065,0
20230705,170300,306018995,2065,2065,2065,2065,0
20230705,170200,306018995,2065,2065,2065,2065,0
20230705,170100,306018995,2065,2065,2065,2065,0
20230705,170000,306018995,2065,2065,2065,2065,0
20230705,165900,306018995,2065,2065,2065,2065,0
20230705,165800,306018995,2065,2065,2065,2065,0
20230705,165700,306018995,2065,2065,2065,2065,0
20230705,165600,306018995,2065,2065,2065,2065,0
20230705,165500,306018995,2065,2065,2065,2065,0
20230705,165400,306018995,2065,2065,2065,2065,0
20230705,165300,306018995,2065,2065,2065,2065,0
20230705,165200,306018995,2065,2065,2065,2065,0
20230705,165100,306018995,2065,2065,2065,2065,0
20230705,165000,306018995,2065,2065,2065,2065,0
20230705,164900,306018995,2065,2065,2065,2065,0
20230705,164800,306018995,2065,2065,2065,2065,0
20230705,164700,306018995,2065,2065,2065,2065,0
20230705,164600,306018995,2065,2065,2065,2065,0
20230705,164500,306018995,2065,2065,2065,2065,0
20230705,164400,306018995,2065,2065,2065,2065,0
20230705,164300,306018995,2065,2065,2065,2065,2988
20230705,164200,306018995,2065,2065,2065,2065,0
20230705,164100,306018995,2065,2065,2065,2065,0
20230705,164000,306018995,2065,2065,2065,2065,0
20230705,163900,306018995,2065,2065,2065,2065,0
20230705,163800,306018995,2065,2065,2065,2065,0
20230705,163700,306018995,2065,2065,2065,2065,0
20230705,163600,306018995,2065,2065,2065,2065,0
20230705,163500,306018995,2065,2065,2065,2065,0
20230705,163400,306018995,2065,2065,2065,2065,0
20230705,163300,306018995,2065,2065,2065,2065,0
20230705,163200,306018995,2065,2065,2065,2065,0
20230705,163100,306018995,2065,2065,2065,2065,0
20230705,163000,306018995,2065,2065,2065,2065,0
20230705,162900,306018995,2065,2065,2065,2065,0
20230705,162800,306018995,2065,2065,2065,2065,0
20230705,162700,306018995,2065,2065,2065,2065,0
20230705,162600,306018995,2065,2065,2065,2065,0
20230705,162500,306018995,2065,2065,2065,2065,0
20230705,162400,306018995,2065,2065,2065,2065,0
20230705,162300,306018995,2065,2065,2065,2065,0
20230705,162200,306018995,2065,2065,2065,2065,0
20230705,162100,306018995,2065,2065,2065,2065,0
20230705,162000,306018995,2065,2065,2065,2065,0
20230705,161900,306018995,2065,2065,2065,2065,0
20230705,161800,306018995,2065,2065,2065,2065,0
20230705,161700,306018995,2065,2065,2065,2065,0
20230705,161600,306018995,2065,2065,2065,2065,0
20230705,161500,306018995,2065,2065,2065,2065,0
20230705,161400,306018995,2065,2065,2065,2065,0
20230705,161300,306018995,2065,2065,2065,2065,2988
20230705,161200,306018995,2065,2065,2065,2065,0
20230705,161100,306018995,2065,2065,2065,2065,0
20230705,161000,306018995,2065,2065,2065,2065,0
20230705,160900,306018995,2065,2065,2065,2065,0
20230705,160800,306018995,2065,2065,2065,2065,0
20230705,160700,306018995,2065,2065,2065,2065,0
20230705,160600,306018995,2065,2065,2065,2065,0
20230705,160500,306018995,2065,2065,2065,2065,0
20230705,160400,306018995,2065,2065,2065,2065,0
20230705,160300,306018995,2065,2065,2065,2065,0
20230705,160200,306018995,2065,2065,2065,2065,0
20230705,160100,306018995,2065,2065,2065,2065,0
20230705,160000,306018995,2065,2065,2065,2065,0
20230705,155900,306018995,2065,2065,2065,2065,0
20230705,155800,306018995,2065,2065,2065,2065,0
20230705,155700,306018995,2065,2065,2065,2065,0
20230705,155600,306018995,2065,2065,2065,2065,0
20230705,155500,306018995,2065,2065,2065,2065,0
20230705,155400,306018995,2065,2065,2065,2065,0
20230705,155300,306018995,2065,2065,2065,2065,0
20230705,155200,306018995,2065,2065,2065,2065,0
20230705,155100,306018995,2065,2065,2065,2065,0
20230705,155000,306018995,2065,2065,2065,2065,0
20230705,154900,306018995,2065,2065,2065,2065,0
20230705,154800,306018995,2065,2065,2065,2065,0
20230705,154700,306018995,2065,2065,2065,2065,0
20230705,154600,306018995,2065,2065,2065,2065,0
20230705,154500,306018995,2065,2065,2065,2065,0
20230705,154400,306018995,2065,2065,2065,2065,0
20230705,154300,306018995,2065,2065,2065,2065,2988
20230705,154200,306018995,2065,2065,2065,2065,0
20230705,154100,306018995,2065,2065,2065,2065,0
20230705,154000,306018995,2065,2065,2065,2065,0
20230705,153900,306018995,2065,2065,2065,2065,0
20230705,153800,306018995,2065,2065,2065,2065,0
20230705,153700,306018995,2065,2065,2065,2065,0
20230705,153600,306018995,2065,2065,2065,2065,0
20230705,153500,306018995,2065,2065,2065,2065,0
20230705,153400,306018995,2065,2065,2065,2065,0
20230705,153300,306018995,2065,2065,2065,2065,0
20230705,153200,306018995,2065,2065,2065,2065,0
20230705,153100,306018995,2065,2065,2065,2065,0
20230705,153000,306018995,2065,2065,2065,2065,2988
20230705,152900,299848775,2065,2065,2065,2065,0
20230705,152800,299848775,2065,2065,2065,2065,0
20230705,152700,299848775,2065,2065,2065,2065,0
20230705,152600,299848775,2065,2065,2065,2065,0
20230705,152500,299848775,2065,2065,2065,2065,0
20230705,152400,299848775,2065,2065,2065,2065,0
20230705,152300,299848775,2065,2065,2065,2065,0
20230705,152200,299848775,2065,2065,2065,2065,0
20230705,152100,299848775,2065,2065,2065,2065,0
20230705,152000,299848775,2065,2065,2065,2065,0
20230705,151900,299848775,2065,2065,2065,2065,347
20230705,151800,299132220,2065,2070,2070,2065,501
20230705,151700,298097650,2065,2065,2065,2065,200
20230705,151600,297684650,2065,2065,2065,2065,158
20230705,151500,297358380,2065,2065,2065,2065,107
20230705,151400,297137425,2060,2065,2065,2060,600
20230705,151300,295900925,2065,2065,2065,2065,38
20230705,151200,295822455,2060,2060,2060,2060,320
20230705,151100,295163255,2060,2065,2065,2060,1588
20230705,151000,291891960,2060,2065,2065,2060,1519
20230705,150900,288762725,2060,2060,2060,2060,1200
20230705,150800,286290725,2065,2060,2065,2060,505
20230705,150700,285250400,2060,2060,2060,2060,150
20230705,150600,284941400,2060,2060,2060,2060,468
20230705,150500,283977320,2060,2060,2060,2060,699
20230705,150400,282537380,2060,2060,2060,2060,0
20230705,150300,282537380,2060,2060,2060,2060,0
20230705,150200,282537380,2060,2060,2060,2060,0
20230705,150100,282537380,2060,2065,2065,2060,4643
20230705,150000,272963795,2065,2065,2065,2065,138
20230705,145900,272678825,2065,2065,2065,2065,0
20230705,145800,272678825,2065,2065,2065,2065,0
20230705,145700,272678825,2065,2065,2065,2065,1
20230705,145600,272676760,2065,2065,2065,2065,0
20230705,145500,272676760,2065,2065,2065,2065,0
20230705,145400,272676760,2065,2070,2070,2065,12
20230705,145300,272651975,2060,2065,2065,2060,2500
20230705,145200,267500975,2065,2065,2065,2065,0
20230705,145100,267500975,2065,2070,2070,2065,170
20230705,145000,267149825,2065,2060,2065,2060,619
20230705,144900,265871895,2070,2070,2070,2070,0
20230705,144800,265871895,2070,2070,2070,2070,1
20230705,144700,265869825,2060,2060,2060,2060,0
20230705,144600,265869825,2060,2060,2060,2060,0
20230705,144500,265869825,2060,2060,2060,2060,0
20230705,144400,265869825,2060,2060,2060,2060,0
20230705,144300,265869825,2060,2060,2060,2060,5000
20230705,144200,255569825,2070,2070,2070,2070,0
20230705,144100,255569825,2070,2070,2070,2070,1
20230705,144000,255567755,2070,2070,2070,2070,0
20230705,143900,255567755,2070,2070,2070,2070,1000
20230705,143800,253497755,2070,2070,2070,2070,0
20230705,143700,253497755,2070,2070,2070,2070,14
20230705,143600,253468775,2065,2060,2065,2060,2560
20230705,143500,248192375,2060,2060,2060,2060,20
20230705,143400,248151175,2065,2065,2065,2065,50
20230705,143300,248047925,2075,2075,2075,2075,0
20230705,143200,248047925,2075,2075,2075,2075,0
20230705,143100,248047925,2075,2075,2075,2075,0
20230705,143000,248047925,2075,2060,2075,2060,11
20230705,142900,248025115,2075,2075,2075,2075,0
20230705,142800,248025115,2075,2075,2075,2075,0
20230705,142700,248025115,2075,2070,2080,2070,2020
20230705,142600,243843565,2070,2070,2070,2070,30
20230705,142500,243781465,2065,2065,2065,2065,735
20230705,142400,242263690,2070,2070,2070,2070,0
20230705,142300,242263690,2070,2070,2070,2070,40
20230705,142200,242180890,2070,2070,2070,2070,55
20230705,142100,242067040,2070,2070,2070,2070,77
20230705,142000,241907650,2065,2065,2065,2065,100
20230705,141900,241701150,2075,2075,2075,2075,0
20230705,141800,241701150,2075,2075,2075,2075,0
20230705,141700,241701150,2075,2065,2075,2065,192
20230705,141600,241304560,2075,2075,2075,2065,72
20230705,141500,241155660,2065,2065,2075,2065,878
20230705,141400,239342425,2075,2065,2075,2065,1324
20230705,141300,236607265,2065,2065,2065,2065,66
20230705,141200,236470975,2065,2065,2065,2065,0
20230705,141100,236470975,2065,2065,2065,2065,24
20230705,141000,236421415,2065,2065,2065,2065,0
20230705,140900,236421415,2065,2060,2065,2060,955
20230705,140800,234453950,2060,2065,2065,2060,1004
20230705,140700,232385695,2065,2065,2065,2065,104
20230705,140600,232170935,2065,2065,2065,2065,20
20230705,140500,232129635,2065,2065,2065,2065,0
20230705,140400,232129635,2065,2065,2065,2065,1
20230705,140300,232127570,2070,2070,2070,2070,48
20230705,140200,232028210,2070,2070,2070,2070,0
20230705,140100,232028210,2070,2070,2070,2070,0
20230705,140000,232028210,2070,2070,2070,2070,0
20230705,135900,232028210,2070,2070,2070,2070,0
20230705,135800,232028210,2070,2070,2070,2070,30
20230705,135700,231966110,2060,2060,2060,2060,0
20230705,135600,231966110,2060,2070,2070,2060,5235
20230705,135500,221157865,2080,2080,2080,2080,0
20230705,135400,221157865,2080,2080,2080,2080,0
20230705,135300,221157865,2080,2080,2080,2080,10
20230705,135200,221137065,2080,2080,2080,2080,0
20230705,135100,221137065,2080,2080,2080,2080,0
20230705,135000,221137065,2080,2080,2080,2080,0
20230705,134900,221137065,2080,2080,2080,2080,10
20230705,134800,221116265,2070,2070,2070,2070,0
20230705,134700,221116265,2070,2070,2070,2070,1
20230705,134600,221114195,2080,2080,2080,2080,0
20230705,134500,221114195,2080,2080,2080,2080,0
20230705,134400,221114195,2080,2080,2080,2080,0
20230705,134300,221114195,2080,2080,2080,2080,0
20230705,134200,221114195,2080,2070,2080,2065,5810
20230705,134100,209112790,2080,2080,2080,2080,10
20230705,134000,209091990,2070,2070,2070,2070,0
20230705,133900,209091990,2070,2070,2070,2070,467
20230705,133800,208125300,2070,2070,2070,2070,240
20230705,133700,207628500,2070,2070,2070,2070,288
20230705,133600,207032340,2070,2070,2070,2070,0
20230705,133500,207032340,2070,2070,2070,2070,100
20230705,133400,206825340,2070,2075,2075,2070,128
20230705,133300,206560280,2070,2070,2070,2070,0
20230705,133200,206560280,2070,2075,2075,2070,2036
20230705,133100,202341930,2080,2080,2080,2080,0
20230705,133000,202341930,2080,2080,2080,2080,609
20230705,132900,201075210,2085,2085,2085,2085,0
20230705,132800,201075210,2085,2085,2085,2085,0
20230705,132700,201075210,2085,2085,2085,2085,0
20230705,132600,201075210,2085,2085,2085,2085,0
20230705,132500,201075210,2085,2085,2085,2085,0
20230705,132400,201075210,2085,2085,2085,2085,55
20230705,132300,200960535,2085,2085,2085,2085,1000
20230705,132200,198875535,2085,2080,2085,2080,73
20230705,132100,198723390,2085,2085,2085,2085,0
20230705,132000,198723390,2085,2085,2085,2085,0
20230705,131900,198723390,2085,2085,2085,2085,22
20230705,131800,198677520,2085,2080,2085,2080,4522
20230705,131700,189271650,2080,2080,2080,2080,5
20230705,131600,189261250,2080,2080,2080,2080,0
20230705,131500,189261250,2080,2080,2080,2075,1545
20230705,131400,186055220,2080,2080,2080,2080,11
20230705,131300,186032340,2080,2080,2080,2080,0
20230705,131200,186032340,2080,2080,2080,2080,0
20230705,131100,186032340,2080,2080,2080,2080,0
20230705,131000,186032340,2080,2080,2080,2080,0
20230705,130900,186032340,2080,2080,2080,2080,0
20230705,130800,186032340,2080,2080,2080,2080,0
20230705,130700,186032340,2080,2080,2080,2080,0
20230705,130600,186032340,2080,2080,2080,2080,0
20230705,130500,186032340,2080,2080,2080,2080,0
20230705,130400,186032340,2080,2075,2080,2075,71
20230705,130300,185884960,2080,2080,2080,2080,22
20230705,130200,185839200,2080,2080,2080,2080,1
20230705,130100,185837120,2080,2075,2080,2075,12
20230705,130000,185812165,2080,2080,2080,2080,0
20230705,125900,185812165,2080,2080,2080,2080,21
20230705,125800,185768485,2080,2080,2080,2080,156
20230705,125700,185444005,2080,2075,2080,2075,450
20230705,125600,184510130,2075,2075,2075,2075,22
20230705,125500,184464480,2075,2075,2075,2075,0
20230705,125400,184464480,2075,2070,2075,2070,281
20230705,125300,183882645,2070,2070,2070,2065,716
20230705,125200,182403025,2070,2070,2070,2070,6
20230705,125100,182390605,2070,2070,2070,2070,320
20230705,125000,181728205,2070,2070,2070,2070,10
20230705,124900,181707505,2065,2065,2065,2065,52
20230705,124800,181600125,2065,2065,2065,2065,0
20230705,124700,181600125,2065,2065,2065,2065,0
20230705,124600,181600125,2065,2065,2065,2065,0
20230705,124500,181600125,2065,2065,2065,2065,1281
20230705,124400,178954860,2065,2070,2070,2065,178
20230705,124300,178586790,2065,2065,2065,2065,585
20230705,124200,177378765,2070,2070,2070,2070,0
20230705,124100,177378765,2070,2070,2070,2070,1
20230705,124000,177376695,2070,2070,2070,2070,0
20230705,123900,177376695,2070,2070,2070,2070,0
20230705,123800,177376695,2070,2070,2070,2070,914
20230705,123700,175484715,2070,2070,2070,2070,0
20230705,123600,175484715,2070,2070,2070,2070,0
20230705,123500,175484715,2070,2070,2070,2070,0
20230705,123400,175484715,2070,2070,2070,2070,0
20230705,123300,175484715,2070,2070,2070,2070,0
20230705,123200,175484715,2070,2070,2070,2070,0
20230705,123100,175484715,2070,2070,2070,2070,0
20230705,123000,175484715,2070,2070,2070,2070,0
20230705,122900,175484715,2070,2070,2070,2070,0
20230705,122800,175484715,2070,2070,2070,2070,0
20230705,122700,175484715,2070,2070,2070,2070,1
20230705,122600,175482645,2065,2065,2065,2065,0
20230705,122500,175482645,2065,2065,2065,2065,0
20230705,122400,175482645,2065,2065,2065,2065,0
20230705,122300,175482645,2065,2065,2065,2065,0
20230705,122200,175482645,2065,2065,2065,2065,0
20230705,122100,175482645,2065,2065,2065,2065,0
20230705,122000,175482645,2065,2075,2075,2065,1076
20230705,121900,173250220,2065,2065,2065,2065,0
20230705,121800,173250220,2065,2065,2065,2065,0
20230705,121700,173250220,2065,2065,2065,2065,84
20230705,121600,173076760,2075,2075,2075,2075,0
20230705,121500,173076760,2075,2075,2075,2075,5
20230705,121400,173066385,2075,2075,2075,2075,0
20230705,121300,173066385,2075,2065,2075,2065,2936
20230705,121200,166974445,2070,2070,2070,2070,0
20230705,121100,166974445,2070,2070,2070,2070,242
20230705,121000,166473505,2065,2065,2065,2065,57
20230705,120900,166355800,2075,2075,2075,2075,0
20230705,120800,166355800,2075,2075,2075,2075,3
20230705,120700,166349575,2070,2070,2070,2070,0
20230705,120600,166349575,2070,2070,2070,2070,655
20230705,120500,164993725,2070,2070,2070,2070,0
20230705,120400,164993725,2070,2070,2070,2070,0
20230705,120300,164993725,2070,2070,2070,2070,0
20230705,120200,164993725,2070,2070,2070,2070,0
20230705,120100,164993725,2070,2070,2070,2070,0
20230705,120000,164993725,2070,2070,2070,2070,0
20230705,115900,164993725,2070,2070,2070,2070,0
20230705,115800,164993725,2070,2070,2070,2070,0
20230705,115700,164993725,2070,2070,2070,2070,140
20230705,115600,164703925,2070,2070,2070,2070,24
20230705,115500,164654245,2070,2070,2070,2070,0
20230705,115400,164654245,2070,2070,2070,2070,1000
20230705,115300,162584245,2070,2070,2070,2070,0
20230705,115200,162584245,2070,2070,2070,2070,0
20230705,115100,162584245,2070,2070,2070,2070,96
20230705,115000,162385525,2070,2070,2070,2070,15
20230705,114900,162354475,2070,2070,2070,2070,4076
20230705,114800,153917155,2070,2070,2070,2070,0
20230705,114700,153917155,2070,2070,2070,2070,64
20230705,114600,153784675,2070,2070,2070,2070,0
20230705,114500,153784675,2070,2070,2070,2070,500
20230705,114400,152749675,2070,2070,2070,2070,0
20230705,114300,152749675,2070,2070,2070,2070,0
20230705,114200,152749675,2070,2070,2070,2070,0
20230705,114100,152749675,2070,2070,2070,2070,96
20230705,114000,152550955,2075,2075,2075,2075,100
20230705,113900,152343455,2075,2075,2075,2075,0
20230705,113800,152343455,2075,2075,2075,2075,0
20230705,113700,152343455,2075,2075,2075,2075,10
20230705,113600,152322705,2075,2075,2075,2075,0
20230705,113500,152322705,2075,2075,2075,2075,797
20230705,113400,150668930,2075,2075,2075,2075,2
20230705,113300,150664780,2075,2070,2075,2070,2
20230705,113200,150660635,2070,2075,2075,2070,481
20230705,113100,149664440,2075,2080,2080,2075,8687
20230705,113000,131638865,2080,2080,2080,2080,0
20230705,112900,131638865,2080,2080,2080,2080,0
20230705,112800,131638865,2080,2080,2080,2080,0
20230705,112700,131638865,2080,2080,2080,2080,0
20230705,112600,131638865,2080,2080,2080,2080,0
20230705,112500,131638865,2080,2080,2080,2080,0
20230705,112400,131638865,2080,2080,2080,2080,701
20230705,112300,130180785,2080,2080,2080,2080,0
20230705,112200,130180785,2080,2080,2080,2080,4
20230705,112100,130172465,2080,2080,2080,2080,1
20230705,112000,130170385,2075,2075,2075,2075,0
20230705,111900,130170385,2075,2075,2075,2075,1000
20230705,111800,128095385,2075,2075,2075,2075,0
20230705,111700,128095385,2075,2075,2075,2075,0
20230705,111600,128095385,2075,2075,2075,2075,149
20230705,111500,127786210,2080,2080,2080,2080,0
20230705,111400,127786210,2080,2080,2080,2080,20
20230705,111300,127744610,2080,2080,2080,2080,0
20230705,111200,127744610,2080,2080,2080,2080,0
20230705,111100,127744610,2080,2080,2080,2080,0
20230705,111000,127744610,2080,2080,2080,2080,23
20230705,110900,127696770,2080,2080,2080,2080,1
20230705,110800,127694690,2080,2080,2080,2080,0
20230705,110700,127694690,2080,2080,2080,2080,100
20230705,110600,127486690,2080,2080,2080,2075,502
20230705,110500,126445030,2080,2080,2080,2080,7
20230705,110400,126430470,2080,2080,2080,2080,3
20230705,110300,126424230,2080,2080,2080,2080,0
20230705,110200,126424230,2080,2080,2080,2080,0
20230705,110100,126424230,2080,2080,2080,2080,652
20230705,110000,125068070,2080,2080,2080,2080,14
20230705,105900,125038950,2085,2085,2085,2085,0
20230705,105800,125038950,2085,2085,2085,2085,11
20230705,105700,125016015,2085,2085,2085,2085,0
20230705,105600,125016015,2085,2085,2085,2085,2
20230705,105500,125011845,2075,2075,2075,2075,0
20230705,105400,125011845,2075,2075,2075,2075,10
20230705,105300,124991095,2085,2085,2085,2085,0
20230705,105200,124991095,2085,2085,2085,2085,0
20230705,105100,124991095,2085,2085,2085,2085,5
20230705,105000,124980670,2075,2080,2080,2075,1000
20230705,104900,122901455,2075,2075,2075,2075,0
20230705,104800,122901455,2075,2075,2075,2075,0
20230705,104700,122901455,2075,2075,2075,2075,0
20230705,104600,122901455,2075,2075,2075,2075,0
20230705,104500,122901455,2075,2075,2075,2075,0
20230705,104400,122901455,2075,2085,2085,2075,577
20230705,104300,121702505,2085,2085,2085,2085,0
20230705,104200,121702505,2085,2085,2085,2085,0
20230705,104100,121702505,2085,2085,2085,2085,0
20230705,104000,121702505,2085,2085,2085,2085,0
20230705,103900,121702505,2085,2085,2085,2080,2884
20230705,103800,115700955,2085,2085,2085,2085,0
20230705,103700,115700955,2085,2085,2085,2085,0
20230705,103600,115700955,2085,2085,2085,2085,1400
20230705,103500,112781955,2095,2095,2095,2095,0
20230705,103400,112781955,2095,2095,2095,2095,0
20230705,103300,112781955,2095,2085,2095,2085,479
20230705,103200,111778655,2085,2085,2085,2085,737
20230705,103100,110242010,2085,2085,2085,2085,284
20230705,103000,109649870,2100,2100,2100,2100,470
20230705,102900,108662870,2100,2100,2100,2100,0
20230705,102800,108662870,2100,2100,2100,2100,500
20230705,102700,107612870,2085,2085,2085,2085,0
20230705,102600,107612870,2085,2085,2085,2085,0
20230705,102500,107612870,2085,2090,2090,2085,316
20230705,102400,106954005,2100,2100,2100,2100,0
20230705,102300,106954005,2100,2100,2100,2100,0
20230705,102200,106954005,2100,2100,2100,2100,0
20230705,102100,106954005,2100,2090,2100,2090,100
20230705,102000,106744525,2085,2085,2085,2085,10
20230705,101900,106723675,2085,2085,2085,2085,0
20230705,101800,106723675,2085,2085,2085,2085,0
20230705,101700,106723675,2085,2085,2085,2085,0
20230705,101600,106723675,2085,2085,2085,2085,1258
20230705,101500,104100745,2090,2090,2090,2090,1
20230705,101400,104098655,2090,2090,2090,2090,0
20230705,101300,104098655,2090,2090,2090,2090,0
20230705,101200,104098655,2090,2100,2100,2090,801
20230705,101100,102424555,2085,2085,2085,2085,0
20230705,101000,102424555,2085,2085,2085,2085,0
20230705,100900,102424555,2085,2085,2085,2085,1
20230705,100800,102422470,2090,2090,2090,2090,1000
20230705,100700,100332470,2090,2090,2090,2090,0
20230705,100600,100332470,2090,2090,2090,2090,0
20230705,100500,100332470,2090,2090,2090,2090,1041
20230705,100400,98156780,2090,2090,2090,2090,0
20230705,100300,98156780,2090,2090,2090,2090,0
20230705,100200,98156780,2090,2090,2090,2090,250
20230705,100100,97634280,2100,2100,2100,2100,0
20230705,100000,97634280,2100,2100,2100,2100,0
20230705,095900,97634280,2100,2100,2100,2100,10
20230705,095800,97613280,2090,2090,2090,2090,200
20230705,095700,97195280,2090,2090,2090,2090,0
20230705,095600,97195280,2090,2090,2090,2090,0
20230705,095500,97195280,2090,2090,2090,2090,0
20230705,095400,97195280,2090,2090,2090,2090,1040
20230705,095300,95021680,2090,2090,2090,2090,0
20230705,095200,95021680,2090,2090,2090,2090,30
20230705,095100,94958980,2090,2100,2100,2090,93
20230705,095000,94764510,2090,2090,2090,2090,700
20230705,094900,93301510,2090,2090,2090,2090,100
20230705,094800,93092510,2090,2090,2090,2090,0
20230705,094700,93092510,2090,2090,2090,2090,50
20230705,094600,92988010,2090,2090,2090,2090,0
20230705,094500,92988010,2090,2090,2090,2090,0
20230705,094400,92988010,2090,2090,2090,2090,0
20230705,094300,92988010,2090,2090,2090,2090,200
20230705,094200,92570010,2090,2090,2090,2090,30
20230705,094100,92507310,2090,2090,2090,2090,0
20230705,094000,92507310,2090,2090,2090,2090,0
20230705,093900,92507310,2090,2090,2090,2090,10
20230705,093800,92486410,2100,2100,2100,2100,0
20230705,093700,92486410,2100,2090,2100,2090,59
20230705,093600,92362800,2080,2090,2090,2080,11
20230705,093500,92339910,2090,2085,2090,2080,2299
20230705,093400,87553320,2090,2095,2095,2090,4045
20230705,093300,79098890,2100,2100,2100,2100,1
20230705,093200,79096790,2100,2100,2100,2095,484
20230705,093100,78082710,2090,2100,2100,2090,672
20230705,093000,76674950,2100,2100,2100,2100,1
20230705,092900,76672850,2100,2100,2100,2100,0
20230705,092800,76672850,2100,2100,2100,2100,0
20230705,092700,76672850,2100,2100,2100,2100,0
20230705,092600,76672850,2100,2095,2100,2095,212
20230705,092500,76228660,2095,2095,2095,2095,0
20230705,092400,76228660,2095,2095,2095,2095,0
20230705,092300,76228660,2095,2095,2095,2095,1700
20230705,092200,72667160,2095,2095,2095,2095,0
20230705,092100,72667160,2095,2095,2095,2095,2299
20230705,092000,67850755,2095,2095,2095,2095,96
20230705,091900,67649635,2095,2100,2100,2095,3100
20230705,091800,61154635,2095,2100,2100,2095,100
20230705,091700,60944835,2105,2105,2105,2105,0
20230705,091600,60944835,2105,2105,2105,2105,0
20230705,091500,60944835,2105,2105,2105,2105,1000
20230705,091400,58839835,2100,2100,2100,2100,146
20230705,091300,58533235,2105,2110,2110,2105,2722
20230705,091200,52789830,2110,2110,2110,2110,2664
20230705,091100,47168790,2120,2120,2120,2120,917
20230705,091000,45224750,2120,2115,2120,2115,2692
20230705,090900,39520070,2120,2105,2120,2105,1420
20230705,090800,36525620,2110,2110,2110,2110,615
20230705,090700,35227970,2110,2120,2120,2105,363
20230705,090600,34462080,2120,2110,2120,2110,1067
20230705,090500,32205400,2090,2095,2105,2090,7133
20230705,090400,17246520,2095,2095,2095,2090,2287
20230705,090300,12455590,2080,2080,2080,2080,1448
20230705,090200,9443750,2085,2085,2085,2085,1194
20230705,090100,6954260,2085,2085,2085,2085,1506
20230705,090000,3814250,2090,2090,2090,2090,1825