KissMeData/050960/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192000,128729510,10480,10480,10480,10480,40
20230704,191900,128729510,10480,10480,10480,10480,0
20230704,191800,128729510,10480,10480,10480,10480,0
20230704,191700,128729510,10480,10480,10480,10480,0
20230704,191600,128729510,10480,10480,10480,10480,0
20230704,191500,128729510,10480,10480,10480,10480,0
20230704,191400,128729510,10480,10480,10480,10480,0
20230704,191300,128729510,10480,10480,10480,10480,0
20230704,191200,128729510,10480,10480,10480,10480,0
20230704,191100,128729510,10480,10480,10480,10480,0
20230704,191000,128729510,10480,10480,10480,10480,0
20230704,190900,128729510,10480,10480,10480,10480,0
20230704,190800,128729510,10480,10480,10480,10480,0
20230704,190700,128729510,10480,10480,10480,10480,0
20230704,190600,128729510,10480,10480,10480,10480,0
20230704,190500,128729510,10480,10480,10480,10480,0
20230704,190400,128729510,10480,10480,10480,10480,0
20230704,190300,128729510,10480,10480,10480,10480,0
20230704,190200,128729510,10480,10480,10480,10480,0
20230704,190100,128729510,10480,10480,10480,10480,0
20230704,190000,128729510,10480,10480,10480,10480,0
20230704,185900,128729510,10480,10480,10480,10480,0
20230704,185800,128729510,10480,10480,10480,10480,0
20230704,185700,128729510,10480,10480,10480,10480,0
20230704,185600,128729510,10480,10480,10480,10480,0
20230704,185500,128729510,10480,10480,10480,10480,0
20230704,185400,128729510,10480,10480,10480,10480,0
20230704,185300,128729510,10480,10480,10480,10480,0
20230704,185200,128729510,10480,10480,10480,10480,0
20230704,185100,128729510,10480,10480,10480,10480,0
20230704,185000,128729510,10480,10480,10480,10480,40
20230704,184900,128729510,10480,10480,10480,10480,0
20230704,184800,128729510,10480,10480,10480,10480,0
20230704,184700,128729510,10480,10480,10480,10480,0
20230704,184600,128729510,10480,10480,10480,10480,0
20230704,184500,128729510,10480,10480,10480,10480,0
20230704,184400,128729510,10480,10480,10480,10480,0
20230704,184300,128729510,10480,10480,10480,10480,0
20230704,184200,128729510,10480,10480,10480,10480,0
20230704,184100,128729510,10480,10480,10480,10480,0
20230704,184000,128729510,10480,10480,10480,10480,0
20230704,183900,128729510,10480,10480,10480,10480,0
20230704,183800,128729510,10480,10480,10480,10480,0
20230704,183700,128729510,10480,10480,10480,10480,0
20230704,183600,128729510,10480,10480,10480,10480,0
20230704,183500,128729510,10480,10480,10480,10480,0
20230704,183400,128729510,10480,10480,10480,10480,0
20230704,183300,128729510,10480,10480,10480,10480,0
20230704,183200,128729510,10480,10480,10480,10480,0
20230704,183100,128729510,10480,10480,10480,10480,0
20230704,183000,128729510,10480,10480,10480,10480,0
20230704,182900,128729510,10480,10480,10480,10480,0
20230704,182800,128729510,10480,10480,10480,10480,0
20230704,182700,128729510,10480,10480,10480,10480,0
20230704,182600,128729510,10480,10480,10480,10480,0
20230704,182500,128729510,10480,10480,10480,10480,0
20230704,182400,128729510,10480,10480,10480,10480,0
20230704,182300,128729510,10480,10480,10480,10480,0
20230704,182200,128729510,10480,10480,10480,10480,0
20230704,182100,128729510,10480,10480,10480,10480,0
20230704,182000,128729510,10480,10480,10480,10480,40
20230704,181900,128729510,10480,10480,10480,10480,0
20230704,181800,128729510,10480,10480,10480,10480,0
20230704,181700,128729510,10480,10480,10480,10480,0
20230704,181600,128729510,10480,10480,10480,10480,0
20230704,181500,128729510,10480,10480,10480,10480,0
20230704,181400,128729510,10480,10480,10480,10480,0
20230704,181300,128729510,10480,10480,10480,10480,0
20230704,181200,128729510,10480,10480,10480,10480,0
20230704,181100,128729510,10480,10480,10480,10480,0
20230704,181000,128729510,10480,10480,10480,10480,0
20230704,180900,128729510,10480,10480,10480,10480,0
20230704,180800,128729510,10480,10480,10480,10480,0
20230704,180700,128729510,10480,10480,10480,10480,0
20230704,180600,128729510,10480,10480,10480,10480,0
20230704,180500,128729510,10480,10480,10480,10480,0
20230704,180400,128729510,10480,10480,10480,10480,0
20230704,180300,128729510,10480,10480,10480,10480,0
20230704,180200,128729510,10480,10480,10480,10480,0
20230704,180100,128729510,10480,10480,10480,10480,0
20230704,180000,128729510,10480,10480,10480,10480,0
20230704,175900,128729510,10480,10480,10480,10480,0
20230704,175800,128729510,10480,10480,10480,10480,0
20230704,175700,128729510,10480,10480,10480,10480,0
20230704,175600,128729510,10480,10480,10480,10480,0
20230704,175500,128729510,10480,10480,10480,10480,0
20230704,175400,128729510,10480,10480,10480,10480,0
20230704,175300,128729510,10480,10480,10480,10480,0
20230704,175200,128729510,10480,10480,10480,10480,0
20230704,175100,128729510,10480,10480,10480,10480,0
20230704,175000,128729510,10480,10480,10480,10480,40
20230704,174900,128729510,10480,10480,10480,10480,0
20230704,174800,128729510,10480,10480,10480,10480,0
20230704,174700,128729510,10480,10480,10480,10480,0
20230704,174600,128729510,10480,10480,10480,10480,0
20230704,174500,128729510,10480,10480,10480,10480,0
20230704,174400,128729510,10480,10480,10480,10480,0
20230704,174300,128729510,10480,10480,10480,10480,0
20230704,174200,128729510,10480,10480,10480,10480,0
20230704,174100,128729510,10480,10480,10480,10480,0
20230704,174000,128729510,10480,10480,10480,10480,0
20230704,173900,128729510,10480,10480,10480,10480,0
20230704,173800,128729510,10480,10480,10480,10480,0
20230704,173700,128729510,10480,10480,10480,10480,0
20230704,173600,128729510,10480,10480,10480,10480,0
20230704,173500,128729510,10480,10480,10480,10480,0
20230704,173400,128729510,10480,10480,10480,10480,0
20230704,173300,128729510,10480,10480,10480,10480,0
20230704,173200,128729510,10480,10480,10480,10480,0
20230704,173100,128729510,10480,10480,10480,10480,0
20230704,173000,128729510,10480,10480,10480,10480,0
20230704,172900,128729510,10480,10480,10480,10480,0
20230704,172800,128729510,10480,10480,10480,10480,0
20230704,172700,128729510,10480,10480,10480,10480,0
20230704,172600,128729510,10480,10480,10480,10480,0
20230704,172500,128729510,10480,10480,10480,10480,0
20230704,172400,128729510,10480,10480,10480,10480,0
20230704,172300,128729510,10480,10480,10480,10480,0
20230704,172200,128729510,10480,10480,10480,10480,0
20230704,172100,128729510,10480,10480,10480,10480,0
20230704,172000,128729510,10480,10480,10480,10480,40
20230704,171900,128729510,10480,10480,10480,10480,0
20230704,171800,128729510,10480,10480,10480,10480,0
20230704,171700,128729510,10480,10480,10480,10480,0
20230704,171600,128729510,10480,10480,10480,10480,0
20230704,171500,128729510,10480,10480,10480,10480,0
20230704,171400,128729510,10480,10480,10480,10480,0
20230704,171300,128729510,10480,10480,10480,10480,0
20230704,171200,128729510,10480,10480,10480,10480,0
20230704,171100,128729510,10480,10480,10480,10480,0
20230704,171000,128729510,10480,10480,10480,10480,0
20230704,170900,128729510,10480,10480,10480,10480,0
20230704,170800,128729510,10480,10480,10480,10480,0
20230704,170700,128729510,10480,10480,10480,10480,0
20230704,170600,128729510,10480,10480,10480,10480,0
20230704,170500,128729510,10480,10480,10480,10480,0
20230704,170400,128729510,10480,10480,10480,10480,0
20230704,170300,128729510,10480,10480,10480,10480,0
20230704,170200,128729510,10480,10480,10480,10480,0
20230704,170100,128729510,10480,10480,10480,10480,0
20230704,170000,128729510,10480,10480,10480,10480,0
20230704,165900,128729510,10480,10480,10480,10480,0
20230704,165800,128729510,10480,10480,10480,10480,0
20230704,165700,128729510,10480,10480,10480,10480,0
20230704,165600,128729510,10480,10480,10480,10480,0
20230704,165500,128729510,10480,10480,10480,10480,0
20230704,165400,128729510,10480,10480,10480,10480,0
20230704,165300,128729510,10480,10480,10480,10480,0
20230704,165200,128729510,10480,10480,10480,10480,0
20230704,165100,128729510,10480,10480,10480,10480,0
20230704,165000,128729510,10480,10480,10480,10480,40
20230704,164900,128729510,10480,10480,10480,10480,0
20230704,164800,128729510,10480,10480,10480,10480,0
20230704,164700,128729510,10480,10480,10480,10480,0
20230704,164600,128729510,10480,10480,10480,10480,0
20230704,164500,128729510,10480,10480,10480,10480,0
20230704,164400,128729510,10480,10480,10480,10480,0
20230704,164300,128729510,10480,10480,10480,10480,0
20230704,164200,128729510,10480,10480,10480,10480,0
20230704,164100,128729510,10480,10480,10480,10480,0
20230704,164000,128729510,10480,10480,10480,10480,0
20230704,163900,128729510,10480,10480,10480,10480,0
20230704,163800,128729510,10480,10480,10480,10480,0
20230704,163700,128729510,10480,10480,10480,10480,0
20230704,163600,128729510,10480,10480,10480,10480,0
20230704,163500,128729510,10480,10480,10480,10480,0
20230704,163400,128729510,10480,10480,10480,10480,0
20230704,163300,128729510,10480,10480,10480,10480,0
20230704,163200,128729510,10480,10480,10480,10480,0
20230704,163100,128729510,10480,10480,10480,10480,0
20230704,163000,128729510,10480,10480,10480,10480,0
20230704,162900,128729510,10480,10480,10480,10480,0
20230704,162800,128729510,10480,10480,10480,10480,0
20230704,162700,128729510,10480,10480,10480,10480,0
20230704,162600,128729510,10480,10480,10480,10480,0
20230704,162500,128729510,10480,10480,10480,10480,0
20230704,162400,128729510,10480,10480,10480,10480,0
20230704,162300,128729510,10480,10480,10480,10480,0
20230704,162200,128729510,10480,10480,10480,10480,0
20230704,162100,128729510,10480,10480,10480,10480,0
20230704,162000,128729510,10480,10480,10480,10480,40
20230704,161900,128729510,10480,10480,10480,10480,0
20230704,161800,128729510,10480,10480,10480,10480,0
20230704,161700,128729510,10480,10480,10480,10480,0
20230704,161600,128729510,10480,10480,10480,10480,0
20230704,161500,128729510,10480,10480,10480,10480,0
20230704,161400,128729510,10480,10480,10480,10480,0
20230704,161300,128729510,10480,10480,10480,10480,0
20230704,161200,128729510,10480,10480,10480,10480,0
20230704,161100,128729510,10480,10480,10480,10480,0
20230704,161000,128729510,10480,10480,10480,10480,0
20230704,160900,128729510,10480,10480,10480,10480,0
20230704,160800,128729510,10480,10480,10480,10480,0
20230704,160700,128729510,10480,10480,10480,10480,0
20230704,160600,128729510,10480,10480,10480,10480,0
20230704,160500,128729510,10480,10480,10480,10480,0
20230704,160400,128729510,10480,10480,10480,10480,0
20230704,160300,128729510,10480,10480,10480,10480,0
20230704,160200,128729510,10480,10480,10480,10480,0
20230704,160100,128729510,10480,10480,10480,10480,0
20230704,160000,128729510,10480,10480,10480,10480,0
20230704,155900,128729510,10480,10480,10480,10480,0
20230704,155800,128729510,10480,10480,10480,10480,0
20230704,155700,128729510,10480,10480,10480,10480,0
20230704,155600,128729510,10480,10480,10480,10480,0
20230704,155500,128729510,10480,10480,10480,10480,0
20230704,155400,128729510,10480,10480,10480,10480,0
20230704,155300,128729510,10480,10480,10480,10480,0
20230704,155200,128729510,10480,10480,10480,10480,0
20230704,155100,128729510,10480,10480,10480,10480,0
20230704,155000,128729510,10480,10480,10480,10480,40
20230704,154900,128729510,10480,10480,10480,10480,0
20230704,154800,128729510,10480,10480,10480,10480,0
20230704,154700,128729510,10480,10480,10480,10480,0
20230704,154600,128729510,10480,10480,10480,10480,0
20230704,154500,128729510,10480,10480,10480,10480,0
20230704,154400,128729510,10480,10480,10480,10480,0
20230704,154300,128729510,10480,10480,10480,10480,0
20230704,154200,128729510,10480,10480,10480,10480,0
20230704,154100,128729510,10480,10480,10480,10480,0
20230704,154000,128729510,10480,10480,10480,10480,0
20230704,153900,128729510,10480,10480,10480,10480,0
20230704,153800,128729510,10480,10480,10480,10480,0
20230704,153700,128729510,10480,10480,10480,10480,0
20230704,153600,128729510,10480,10480,10480,10480,0
20230704,153500,128729510,10480,10480,10480,10480,0
20230704,153400,128729510,10480,10480,10480,10480,0
20230704,153300,128729510,10480,10480,10480,10480,0
20230704,153200,128729510,10480,10480,10480,10480,0
20230704,153100,128729510,10480,10480,10480,10480,0
20230704,153000,128729510,10480,10480,10480,10480,40
20230704,152900,128310310,10470,10470,10470,10470,0
20230704,152800,128310310,10470,10470,10470,10470,0
20230704,152700,128310310,10470,10470,10470,10470,0
20230704,152600,128310310,10470,10470,10470,10470,0
20230704,152500,128310310,10470,10470,10470,10470,0
20230704,152400,128310310,10470,10470,10470,10470,0
20230704,152300,128310310,10470,10470,10470,10470,0
20230704,152200,128310310,10470,10470,10470,10470,0
20230704,152100,128310310,10470,10470,10470,10470,0
20230704,152000,128310310,10470,10470,10470,10470,0
20230704,151900,128310310,10470,10410,10470,10410,151
20230704,151800,126738340,10470,10470,10470,10470,1
20230704,151700,126727870,10460,10460,10460,10460,0
20230704,151600,126727870,10460,10460,10460,10460,0
20230704,151500,126727870,10460,10460,10460,10460,0
20230704,151400,126727870,10460,10460,10460,10460,0
20230704,151300,126727870,10460,10460,10460,10460,0
20230704,151200,126727870,10460,10460,10460,10460,0
20230704,151100,126727870,10460,10460,10460,10460,0
20230704,151000,126727870,10460,10460,10460,10460,0
20230704,150900,126727870,10460,10460,10460,10460,0
20230704,150800,126727870,10460,10460,10460,10460,0
20230704,150700,126727870,10460,10460,10460,10460,0
20230704,150600,126727870,10460,10460,10460,10460,31
20230704,150500,126403610,10460,10460,10460,10460,0
20230704,150400,126403610,10460,10460,10460,10460,0
20230704,150300,126403610,10460,10460,10460,10460,1
20230704,150200,126393150,10420,10480,10480,10420,91
20230704,150100,125444870,10420,10420,10420,10420,2
20230704,150000,125424030,10490,10490,10490,10490,0
20230704,145900,125424030,10490,10490,10490,10490,0
20230704,145800,125424030,10490,10490,10490,10490,0
20230704,145700,125424030,10490,10490,10490,10490,0
20230704,145600,125424030,10490,10490,10490,10490,0
20230704,145500,125424030,10490,10490,10490,10490,0
20230704,145400,125424030,10490,10490,10490,10490,0
20230704,145300,125424030,10490,10490,10490,10490,0
20230704,145200,125424030,10490,10490,10490,10490,0
20230704,145100,125424030,10490,10490,10490,10490,0
20230704,145000,125424030,10490,10490,10490,10490,0
20230704,144900,125424030,10490,10490,10490,10490,0
20230704,144800,125424030,10490,10490,10490,10490,0
20230704,144700,125424030,10490,10490,10490,10490,0
20230704,144600,125424030,10490,10490,10490,10490,0
20230704,144500,125424030,10490,10490,10490,10490,0
20230704,144400,125424030,10490,10420,10490,10420,590
20230704,144300,119276160,10420,10430,10430,10420,460
20230704,144200,114482630,10480,10480,10480,10480,1
20230704,144100,114472150,10430,10430,10430,10430,449
20230704,144000,109789080,10430,10430,10430,10430,451
20230704,143900,105085150,10490,10490,10490,10490,0
20230704,143800,105085150,10490,10490,10490,10490,0
20230704,143700,105085150,10490,10490,10490,10490,0
20230704,143600,105085150,10490,10490,10490,10490,0
20230704,143500,105085150,10490,10490,10490,10490,0
20230704,143400,105085150,10490,10490,10490,10490,0
20230704,143300,105085150,10490,10490,10490,10490,0
20230704,143200,105085150,10490,10490,10490,10490,0
20230704,143100,105085150,10490,10490,10490,10490,0
20230704,143000,105085150,10490,10490,10490,10490,1
20230704,142900,105074660,10420,10420,10420,10420,10
20230704,142800,104970460,10490,10490,10490,10490,0
20230704,142700,104970460,10490,10490,10490,10490,0
20230704,142600,104970460,10490,10490,10490,10490,0
20230704,142500,104970460,10490,10490,10490,10490,1
20230704,142400,104959970,10490,10490,10490,10490,0
20230704,142300,104959970,10490,10490,10490,10490,0
20230704,142200,104959970,10490,10490,10490,10490,0
20230704,142100,104959970,10490,10490,10490,10490,0
20230704,142000,104959970,10490,10490,10490,10490,0
20230704,141900,104959970,10490,10490,10490,10490,0
20230704,141800,104959970,10490,10490,10490,10490,0
20230704,141700,104959970,10490,10490,10490,10490,0
20230704,141600,104959970,10490,10490,10490,10490,0
20230704,141500,104959970,10490,10490,10490,10490,0
20230704,141400,104959970,10490,10490,10490,10490,0
20230704,141300,104959970,10490,10490,10490,10490,0
20230704,141200,104959970,10490,10490,10490,10490,0
20230704,141100,104959970,10490,10490,10490,10490,0
20230704,141000,104959970,10490,10490,10490,10490,0
20230704,140900,104959970,10490,10490,10490,10490,0
20230704,140800,104959970,10490,10490,10490,10490,0
20230704,140700,104959970,10490,10490,10490,10490,0
20230704,140600,104959970,10490,10490,10490,10490,0
20230704,140500,104959970,10490,10490,10490,10490,0
20230704,140400,104959970,10490,10490,10490,10490,0
20230704,140300,104959970,10490,10490,10490,10490,0
20230704,140200,104959970,10490,10490,10490,10490,0
20230704,140100,104959970,10490,10490,10490,10490,0
20230704,140000,104959970,10490,10490,10490,10490,0
20230704,135900,104959970,10490,10490,10490,10490,0
20230704,135800,104959970,10490,10490,10490,10490,0
20230704,135700,104959970,10490,10490,10490,10490,0
20230704,135600,104959970,10490,10490,10490,10490,0
20230704,135500,104959970,10490,10490,10490,10490,0
20230704,135400,104959970,10490,10490,10490,10490,0
20230704,135300,104959970,10490,10490,10490,10490,0
20230704,135200,104959970,10490,10490,10490,10490,1
20230704,135100,104949480,10420,10430,10430,10420,476
20230704,135000,99987560,10490,10490,10490,10490,0
20230704,134900,99987560,10490,10490,10490,10490,0
20230704,134800,99987560,10490,10490,10490,10490,0
20230704,134700,99987560,10490,10490,10490,10490,0
20230704,134600,99987560,10490,10490,10490,10490,0
20230704,134500,99987560,10490,10490,10490,10490,0
20230704,134400,99987560,10490,10490,10490,10490,0
20230704,134300,99987560,10490,10490,10490,10490,0
20230704,134200,99987560,10490,10490,10490,10490,0
20230704,134100,99987560,10490,10490,10490,10490,0
20230704,134000,99987560,10490,10460,10490,10430,561
20230704,133900,94135380,10490,10490,10490,10490,0
20230704,133800,94135380,10490,10490,10490,10490,0
20230704,133700,94135380,10490,10490,10490,10490,0
20230704,133600,94135380,10490,10490,10490,10490,0
20230704,133500,94135380,10490,10490,10490,10490,0
20230704,133400,94135380,10490,10490,10490,10490,0
20230704,133300,94135380,10490,10490,10490,10490,0
20230704,133200,94135380,10490,10490,10490,10490,0
20230704,133100,94135380,10490,10490,10490,10490,1
20230704,133000,94124890,10480,10480,10480,10480,1
20230704,132900,94114410,10480,10480,10480,10480,10
20230704,132800,94009610,10460,10460,10460,10460,1
20230704,132700,93999150,10510,10510,10510,10510,0
20230704,132600,93999150,10510,10510,10510,10510,0
20230704,132500,93999150,10510,10510,10510,10510,0
20230704,132400,93999150,10510,10510,10510,10510,0
20230704,132300,93999150,10510,10510,10510,10510,0
20230704,132200,93999150,10510,10510,10510,10510,0
20230704,132100,93999150,10510,10510,10510,10510,0
20230704,132000,93999150,10510,10510,10510,10510,0
20230704,131900,93999150,10510,10510,10510,10510,0
20230704,131800,93999150,10510,10510,10510,10510,0
20230704,131700,93999150,10510,10510,10510,10510,0
20230704,131600,93999150,10510,10510,10510,10510,0
20230704,131500,93999150,10510,10510,10510,10510,0
20230704,131400,93999150,10510,10510,10510,10510,0
20230704,131300,93999150,10510,10510,10510,10510,0
20230704,131200,93999150,10510,10510,10510,10510,0
20230704,131100,93999150,10510,10510,10510,10510,0
20230704,131000,93999150,10510,10510,10510,10510,0
20230704,130900,93999150,10510,10510,10510,10510,0
20230704,130800,93999150,10510,10510,10510,10510,0
20230704,130700,93999150,10510,10510,10510,10510,0
20230704,130600,93999150,10510,10510,10510,10510,0
20230704,130500,93999150,10510,10510,10510,10510,0
20230704,130400,93999150,10510,10510,10510,10510,0
20230704,130300,93999150,10510,10510,10510,10510,0
20230704,130200,93999150,10510,10510,10510,10510,1
20230704,130100,93988640,10520,10520,10520,10520,0
20230704,130000,93988640,10520,10520,10520,10520,0
20230704,125900,93988640,10520,10520,10520,10520,0
20230704,125800,93988640,10520,10520,10520,10520,0
20230704,125700,93988640,10520,10520,10520,10520,0
20230704,125600,93988640,10520,10520,10520,10520,0
20230704,125500,93988640,10520,10430,10520,10430,19
20230704,125400,93790380,10520,10520,10520,10520,0
20230704,125300,93790380,10520,10520,10520,10520,1
20230704,125200,93779860,10490,10420,10490,10420,3085
20230704,125100,61446410,10440,10440,10440,10440,0
20230704,125000,61446410,10440,10440,10440,10440,0
20230704,124900,61446410,10440,10440,10440,10440,0
20230704,124800,61446410,10440,10440,10440,10440,1
20230704,124700,61435970,10430,10430,10430,10430,0
20230704,124600,61435970,10430,10430,10430,10430,0
20230704,124500,61435970,10430,10430,10430,10430,0
20230704,124400,61435970,10430,10430,10430,10430,0
20230704,124300,61435970,10430,10430,10430,10430,0
20230704,124200,61435970,10430,10430,10430,10430,0
20230704,124100,61435970,10430,10430,10430,10430,0
20230704,124000,61435970,10430,10430,10430,10430,100
20230704,123900,60392970,10430,10430,10430,10430,0
20230704,123800,60392970,10430,10430,10430,10430,0
20230704,123700,60392970,10430,10430,10430,10430,0
20230704,123600,60392970,10430,10430,10430,10430,0
20230704,123500,60392970,10430,10430,10430,10430,1
20230704,123400,60382540,10380,10380,10380,10380,88
20230704,123300,59469100,10380,10380,10380,10380,0
20230704,123200,59469100,10380,10380,10380,10380,0
20230704,123100,59469100,10380,10380,10380,10380,0
20230704,123000,59469100,10380,10410,10410,10380,487
20230704,122900,54400980,10440,10440,10440,10440,0
20230704,122800,54400980,10440,10440,10440,10440,0
20230704,122700,54400980,10440,10440,10440,10440,0
20230704,122600,54400980,10440,10440,10440,10440,0
20230704,122500,54400980,10440,10440,10440,10440,0
20230704,122400,54400980,10440,10440,10440,10440,0
20230704,122300,54400980,10440,10440,10440,10440,0
20230704,122200,54400980,10440,10440,10440,10440,1
20230704,122100,54390540,10410,10410,10410,10410,0
20230704,122000,54390540,10410,10410,10410,10410,0
20230704,121900,54390540,10410,10410,10410,10410,100
20230704,121800,53349540,10410,10410,10410,10410,38
20230704,121700,52953960,10420,10420,10420,10420,0
20230704,121600,52953960,10420,10420,10420,10420,2
20230704,121500,52933120,10440,10420,10440,10420,46
20230704,121400,52453600,10460,10460,10460,10460,10
20230704,121300,52349000,10460,10460,10460,10460,1
20230704,121200,52338540,10430,10460,10460,10430,1087
20230704,121100,41001100,10440,10440,10440,10440,631
20230704,121000,34413460,10450,10450,10450,10450,0
20230704,120900,34413460,10450,10450,10450,10450,0
20230704,120800,34413460,10450,10460,10460,10450,199
20230704,120700,32333900,10470,10470,10470,10470,1
20230704,120600,32323430,10470,10470,10470,10470,0
20230704,120500,32323430,10470,10470,10470,10470,0
20230704,120400,32323430,10470,10470,10470,10470,1
20230704,120300,32312960,10490,10490,10490,10490,0
20230704,120200,32312960,10490,10490,10490,10490,0
20230704,120100,32312960,10490,10480,10490,10480,100
20230704,120000,31263980,10490,10490,10490,10490,0
20230704,115900,31263980,10490,10490,10490,10490,0
20230704,115800,31263980,10490,10490,10490,10490,0
20230704,115700,31263980,10490,10490,10490,10490,0
20230704,115600,31263980,10490,10490,10490,10490,0
20230704,115500,31263980,10490,10490,10490,10490,1
20230704,115400,31253490,10490,10490,10490,10490,0
20230704,115300,31253490,10490,10490,10490,10490,0
20230704,115200,31253490,10490,10490,10490,10490,0
20230704,115100,31253490,10490,10490,10490,10490,0
20230704,115000,31253490,10490,10490,10490,10490,0
20230704,114900,31253490,10490,10490,10490,10490,0
20230704,114800,31253490,10490,10490,10490,10490,0
20230704,114700,31253490,10490,10490,10490,10490,1
20230704,114600,31243000,10450,10450,10450,10450,2
20230704,114500,31222100,10490,10490,10490,10490,0
20230704,114400,31222100,10490,10490,10490,10490,0
20230704,114300,31222100,10490,10490,10490,10490,0
20230704,114200,31222100,10490,10490,10490,10490,0
20230704,114100,31222100,10490,10490,10490,10490,0
20230704,114000,31222100,10490,10490,10490,10490,1
20230704,113900,31211610,10490,10490,10490,10490,0
20230704,113800,31211610,10490,10490,10490,10490,0
20230704,113700,31211610,10490,10490,10490,10490,0
20230704,113600,31211610,10490,10490,10490,10490,0
20230704,113500,31211610,10490,10490,10490,10490,0
20230704,113400,31211610,10490,10490,10490,10490,0
20230704,113300,31211610,10490,10490,10490,10490,10
20230704,113200,31106710,10500,10500,10500,10500,0
20230704,113100,31106710,10500,10500,10500,10500,0
20230704,113000,31106710,10500,10500,10500,10500,1
20230704,112900,31096210,10440,10450,10450,10440,82
20230704,112800,30239950,10450,10450,10450,10450,0
20230704,112700,30239950,10450,10450,10450,10450,0
20230704,112600,30239950,10450,10450,10450,10450,0
20230704,112500,30239950,10450,10440,10450,10440,336
20230704,112400,26731890,10450,10450,10450,10450,100
20230704,112300,25686890,10520,10520,10520,10520,0
20230704,112200,25686890,10520,10520,10520,10520,0
20230704,112100,25686890,10520,10520,10520,10520,0
20230704,112000,25686890,10520,10520,10520,10520,0
20230704,111900,25686890,10520,10520,10520,10520,0
20230704,111800,25686890,10520,10520,10520,10520,0
20230704,111700,25686890,10520,10520,10520,10520,0
20230704,111600,25686890,10520,10520,10520,10520,0
20230704,111500,25686890,10520,10520,10520,10520,0
20230704,111400,25686890,10520,10520,10520,10520,0
20230704,111300,25686890,10520,10520,10520,10520,0
20230704,111200,25686890,10520,10520,10520,10520,0
20230704,111100,25686890,10520,10520,10520,10520,0
20230704,111000,25686890,10520,10520,10520,10520,0
20230704,110900,25686890,10520,10520,10520,10520,0
20230704,110800,25686890,10520,10520,10520,10520,0
20230704,110700,25686890,10520,10520,10520,10520,0
20230704,110600,25686890,10520,10520,10520,10520,0
20230704,110500,25686890,10520,10470,10520,10470,10
20230704,110400,25581910,10450,10450,10450,10450,10
20230704,110300,25477410,10440,10440,10440,10440,0
20230704,110200,25477410,10440,10440,10440,10440,3
20230704,110100,25446090,10460,10460,10460,10460,1
20230704,110000,25435630,10460,10460,10460,10460,0
20230704,105900,25435630,10460,10460,10460,10460,1
20230704,105800,25425170,10440,10440,10440,10440,67
20230704,105700,24725690,10460,10460,10460,10460,1
20230704,105600,24715230,10470,10470,10470,10470,0
20230704,105500,24715230,10470,10470,10470,10470,0
20230704,105400,24715230,10470,10470,10470,10470,0
20230704,105300,24715230,10470,10470,10470,10470,0
20230704,105200,24715230,10470,10470,10470,10470,0
20230704,105100,24715230,10470,10470,10470,10470,0
20230704,105000,24715230,10470,10470,10470,10470,0
20230704,104900,24715230,10470,10470,10470,10470,0
20230704,104800,24715230,10470,10470,10470,10470,0
20230704,104700,24715230,10470,10470,10470,10470,0
20230704,104600,24715230,10470,10470,10470,10470,0
20230704,104500,24715230,10470,10470,10470,10470,0
20230704,104400,24715230,10470,10470,10470,10470,0
20230704,104300,24715230,10470,10470,10470,10470,0
20230704,104200,24715230,10470,10470,10470,10470,0
20230704,104100,24715230,10470,10470,10470,10470,0
20230704,104000,24715230,10470,10470,10470,10470,0
20230704,103900,24715230,10470,10470,10470,10470,0
20230704,103800,24715230,10470,10470,10470,10470,0
20230704,103700,24715230,10470,10470,10470,10470,1
20230704,103600,24704760,10430,10430,10430,10430,0
20230704,103500,24704760,10430,10470,10470,10430,627
20230704,103400,18153310,10470,10470,10470,10470,0
20230704,103300,18153310,10470,10470,10470,10470,37
20230704,103200,17765920,10470,10470,10470,10470,0
20230704,103100,17765920,10470,10470,10470,10470,0
20230704,103000,17765920,10470,10470,10470,10470,0
20230704,102900,17765920,10470,10470,10470,10470,0
20230704,102800,17765920,10470,10470,10470,10470,1
20230704,102700,17755450,10460,10460,10460,10460,0
20230704,102600,17755450,10460,10460,10460,10460,10
20230704,102500,17650850,10470,10470,10470,10470,0
20230704,102400,17650850,10470,10470,10470,10470,1
20230704,102300,17640380,10470,10470,10470,10470,1
20230704,102200,17629910,10460,10460,10460,10460,8
20230704,102100,17546230,10470,10470,10470,10470,0
20230704,102000,17546230,10470,10470,10470,10470,0
20230704,101900,17546230,10470,10470,10470,10470,100
20230704,101800,16499230,10520,10520,10520,10520,0
20230704,101700,16499230,10520,10520,10520,10520,0
20230704,101600,16499230,10520,10520,10520,10520,0
20230704,101500,16499230,10520,10520,10520,10520,0
20230704,101400,16499230,10520,10520,10520,10520,1
20230704,101300,16488710,10460,10460,10460,10460,0
20230704,101200,16488710,10460,10460,10460,10460,0
20230704,101100,16488710,10460,10460,10460,10460,0
20230704,101000,16488710,10460,10460,10460,10460,0
20230704,100900,16488710,10460,10480,10480,10460,165
20230704,100800,14761280,10560,10560,10560,10560,0
20230704,100700,14761280,10560,10560,10560,10560,0
20230704,100600,14761280,10560,10560,10560,10560,0
20230704,100500,14761280,10560,10560,10560,10560,0
20230704,100400,14761280,10560,10560,10560,10560,0
20230704,100300,14761280,10560,10560,10560,10560,0
20230704,100200,14761280,10560,10560,10560,10560,0
20230704,100100,14761280,10560,10560,10560,10560,0
20230704,100000,14761280,10560,10560,10560,10560,0
20230704,095900,14761280,10560,10560,10560,10560,0
20230704,095800,14761280,10560,10560,10560,10560,0
20230704,095700,14761280,10560,10560,10560,10560,0
20230704,095600,14761280,10560,10530,10560,10530,11
20230704,095500,14645280,10470,10470,10470,10470,0
20230704,095400,14645280,10470,10470,10470,10470,17
20230704,095300,14467290,10530,10530,10530,10530,0
20230704,095200,14467290,10530,10530,10530,10530,2
20230704,095100,14446230,10470,10470,10470,10470,223
20230704,095000,12111420,10480,10500,10500,10480,130
20230704,094900,10748710,10500,10500,10500,10500,0
20230704,094800,10748710,10500,10500,10500,10500,0
20230704,094700,10748710,10500,10500,10500,10500,50
20230704,094600,10223710,10500,10490,10500,10490,33
20230704,094500,9877220,10490,10490,10490,10490,0
20230704,094400,9877220,10490,10500,10500,10490,18
20230704,094300,9688280,10560,10560,10560,10560,2
20230704,094200,9667160,10500,10510,10510,10500,81
20230704,094100,8816430,10500,10560,10560,10500,163
20230704,094000,7102950,10560,10560,10560,10560,31
20230704,093900,6775590,10550,10550,10550,10550,1
20230704,093800,6765040,10510,10510,10510,10510,0
20230704,093700,6765040,10510,10510,10510,10510,26
20230704,093600,6491780,10550,10550,10550,10550,0
20230704,093500,6491780,10550,10550,10550,10550,22
20230704,093400,6259680,10550,10550,10550,10550,0
20230704,093300,6259680,10550,10550,10550,10550,0
20230704,093200,6259680,10550,10550,10550,10550,0
20230704,093100,6259680,10550,10550,10550,10550,0
20230704,093000,6259680,10550,10550,10550,10550,0
20230704,092900,6259680,10550,10550,10550,10550,0
20230704,092800,6259680,10550,10550,10550,10550,1
20230704,092700,6249130,10510,10510,10510,10510,10
20230704,092600,6144030,10510,10510,10510,10510,51
20230704,092500,5608020,10570,10570,10570,10570,0
20230704,092400,5608020,10570,10570,10570,10570,2
20230704,092300,5586880,10510,10520,10520,10510,2
20230704,092200,5565850,10520,10520,10520,10520,0
20230704,092100,5565850,10520,10520,10520,10520,0
20230704,092000,5565850,10520,10520,10520,10520,0
20230704,091900,5565850,10520,10520,10520,10520,10
20230704,091800,5460650,10520,10520,10520,10520,0
20230704,091700,5460650,10520,10520,10520,10520,0
20230704,091600,5460650,10520,10520,10520,10520,2
20230704,091500,5439610,10520,10520,10520,10520,12
20230704,091400,5313370,10570,10570,10570,10570,0
20230704,091300,5313370,10570,10570,10570,10570,0
20230704,091200,5313370,10570,10570,10570,10570,0
20230704,091100,5313370,10570,10570,10570,10570,0
20230704,091000,5313370,10570,10570,10570,10570,60
20230704,090900,4679170,10570,10570,10570,10570,171
20230704,090800,2871700,10570,10570,10570,10570,0
20230704,090700,2871700,10570,10570,10570,10570,44
20230704,090600,2406620,10570,10630,10630,10570,168
20230704,090500,628940,10660,10660,10660,10660,0
20230704,090400,628940,10660,10660,10660,10660,0
20230704,090300,628940,10660,10660,10660,10660,0
20230704,090200,628940,10660,10660,10660,10660,0
20230704,090100,628940,10660,10660,10660,10660,0
20230704,090000,628940,10660,10660,10660,10660,59