KissMeData/067370/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193000,129683290,10340,10340,10340,10340,222
20230704,192900,129683290,10340,10340,10340,10340,0
20230704,192800,129683290,10340,10340,10340,10340,0
20230704,192700,129683290,10340,10340,10340,10340,0
20230704,192600,129683290,10340,10340,10340,10340,0
20230704,192500,129683290,10340,10340,10340,10340,0
20230704,192400,129683290,10340,10340,10340,10340,0
20230704,192300,129683290,10340,10340,10340,10340,0
20230704,192200,129683290,10340,10340,10340,10340,0
20230704,192100,129683290,10340,10340,10340,10340,0
20230704,192000,129683290,10340,10340,10340,10340,0
20230704,191900,129683290,10340,10340,10340,10340,0
20230704,191800,129683290,10340,10340,10340,10340,0
20230704,191700,129683290,10340,10340,10340,10340,0
20230704,191600,129683290,10340,10340,10340,10340,0
20230704,191500,129683290,10340,10340,10340,10340,0
20230704,191400,129683290,10340,10340,10340,10340,0
20230704,191300,129683290,10340,10340,10340,10340,0
20230704,191200,129683290,10340,10340,10340,10340,0
20230704,191100,129683290,10340,10340,10340,10340,0
20230704,191000,129683290,10340,10340,10340,10340,0
20230704,190900,129683290,10340,10340,10340,10340,0
20230704,190800,129683290,10340,10340,10340,10340,0
20230704,190700,129683290,10340,10340,10340,10340,0
20230704,190600,129683290,10340,10340,10340,10340,0
20230704,190500,129683290,10340,10340,10340,10340,0
20230704,190400,129683290,10340,10340,10340,10340,0
20230704,190300,129683290,10340,10340,10340,10340,0
20230704,190200,129683290,10340,10340,10340,10340,0
20230704,190100,129683290,10340,10340,10340,10340,0
20230704,190000,129683290,10340,10340,10340,10340,222
20230704,185900,129683290,10340,10340,10340,10340,0
20230704,185800,129683290,10340,10340,10340,10340,0
20230704,185700,129683290,10340,10340,10340,10340,0
20230704,185600,129683290,10340,10340,10340,10340,0
20230704,185500,129683290,10340,10340,10340,10340,0
20230704,185400,129683290,10340,10340,10340,10340,0
20230704,185300,129683290,10340,10340,10340,10340,0
20230704,185200,129683290,10340,10340,10340,10340,0
20230704,185100,129683290,10340,10340,10340,10340,0
20230704,185000,129683290,10340,10340,10340,10340,0
20230704,184900,129683290,10340,10340,10340,10340,0
20230704,184800,129683290,10340,10340,10340,10340,0
20230704,184700,129683290,10340,10340,10340,10340,0
20230704,184600,129683290,10340,10340,10340,10340,0
20230704,184500,129683290,10340,10340,10340,10340,0
20230704,184400,129683290,10340,10340,10340,10340,0
20230704,184300,129683290,10340,10340,10340,10340,0
20230704,184200,129683290,10340,10340,10340,10340,0
20230704,184100,129683290,10340,10340,10340,10340,0
20230704,184000,129683290,10340,10340,10340,10340,0
20230704,183900,129683290,10340,10340,10340,10340,0
20230704,183800,129683290,10340,10340,10340,10340,0
20230704,183700,129683290,10340,10340,10340,10340,0
20230704,183600,129683290,10340,10340,10340,10340,0
20230704,183500,129683290,10340,10340,10340,10340,0
20230704,183400,129683290,10340,10340,10340,10340,0
20230704,183300,129683290,10340,10340,10340,10340,0
20230704,183200,129683290,10340,10340,10340,10340,0
20230704,183100,129683290,10340,10340,10340,10340,0
20230704,183000,129683290,10340,10340,10340,10340,222
20230704,182900,129683290,10340,10340,10340,10340,0
20230704,182800,129683290,10340,10340,10340,10340,0
20230704,182700,129683290,10340,10340,10340,10340,0
20230704,182600,129683290,10340,10340,10340,10340,0
20230704,182500,129683290,10340,10340,10340,10340,0
20230704,182400,129683290,10340,10340,10340,10340,0
20230704,182300,129683290,10340,10340,10340,10340,0
20230704,182200,129683290,10340,10340,10340,10340,0
20230704,182100,129683290,10340,10340,10340,10340,0
20230704,182000,129683290,10340,10340,10340,10340,0
20230704,181900,129683290,10340,10340,10340,10340,0
20230704,181800,129683290,10340,10340,10340,10340,0
20230704,181700,129683290,10340,10340,10340,10340,0
20230704,181600,129683290,10340,10340,10340,10340,0
20230704,181500,129683290,10340,10340,10340,10340,0
20230704,181400,129683290,10340,10340,10340,10340,0
20230704,181300,129683290,10340,10340,10340,10340,0
20230704,181200,129683290,10340,10340,10340,10340,0
20230704,181100,129683290,10340,10340,10340,10340,0
20230704,181000,129683290,10340,10340,10340,10340,0
20230704,180900,129683290,10340,10340,10340,10340,0
20230704,180800,129683290,10340,10340,10340,10340,0
20230704,180700,129683290,10340,10340,10340,10340,0
20230704,180600,129683290,10340,10340,10340,10340,0
20230704,180500,129683290,10340,10340,10340,10340,0
20230704,180400,129683290,10340,10340,10340,10340,0
20230704,180300,129683290,10340,10340,10340,10340,0
20230704,180200,129683290,10340,10340,10340,10340,0
20230704,180100,129683290,10340,10340,10340,10340,0
20230704,180000,129683290,10340,10340,10340,10340,222
20230704,175900,129683290,10340,10340,10340,10340,0
20230704,175800,129683290,10340,10340,10340,10340,0
20230704,175700,129683290,10340,10340,10340,10340,0
20230704,175600,129683290,10340,10340,10340,10340,0
20230704,175500,129683290,10340,10340,10340,10340,0
20230704,175400,129683290,10340,10340,10340,10340,0
20230704,175300,129683290,10340,10340,10340,10340,0
20230704,175200,129683290,10340,10340,10340,10340,0
20230704,175100,129683290,10340,10340,10340,10340,0
20230704,175000,129683290,10340,10340,10340,10340,0
20230704,174900,129683290,10340,10340,10340,10340,0
20230704,174800,129683290,10340,10340,10340,10340,0
20230704,174700,129683290,10340,10340,10340,10340,0
20230704,174600,129683290,10340,10340,10340,10340,0
20230704,174500,129683290,10340,10340,10340,10340,0
20230704,174400,129683290,10340,10340,10340,10340,0
20230704,174300,129683290,10340,10340,10340,10340,0
20230704,174200,129683290,10340,10340,10340,10340,0
20230704,174100,129683290,10340,10340,10340,10340,0
20230704,174000,129683290,10340,10340,10340,10340,0
20230704,173900,129683290,10340,10340,10340,10340,0
20230704,173800,129683290,10340,10340,10340,10340,0
20230704,173700,129683290,10340,10340,10340,10340,0
20230704,173600,129683290,10340,10340,10340,10340,0
20230704,173500,129683290,10340,10340,10340,10340,0
20230704,173400,129683290,10340,10340,10340,10340,0
20230704,173300,129683290,10340,10340,10340,10340,0
20230704,173200,129683290,10340,10340,10340,10340,0
20230704,173100,129683290,10340,10340,10340,10340,0
20230704,173000,129683290,10340,10340,10340,10340,222
20230704,172900,129683290,10340,10340,10340,10340,0
20230704,172800,129683290,10340,10340,10340,10340,0
20230704,172700,129683290,10340,10340,10340,10340,0
20230704,172600,129683290,10340,10340,10340,10340,0
20230704,172500,129683290,10340,10340,10340,10340,0
20230704,172400,129683290,10340,10340,10340,10340,0
20230704,172300,129683290,10340,10340,10340,10340,0
20230704,172200,129683290,10340,10340,10340,10340,0
20230704,172100,129683290,10340,10340,10340,10340,0
20230704,172000,129683290,10340,10340,10340,10340,0
20230704,171900,129683290,10340,10340,10340,10340,0
20230704,171800,129683290,10340,10340,10340,10340,0
20230704,171700,129683290,10340,10340,10340,10340,0
20230704,171600,129683290,10340,10340,10340,10340,0
20230704,171500,129683290,10340,10340,10340,10340,0
20230704,171400,129683290,10340,10340,10340,10340,0
20230704,171300,129683290,10340,10340,10340,10340,0
20230704,171200,129683290,10340,10340,10340,10340,0
20230704,171100,129683290,10340,10340,10340,10340,0
20230704,171000,129683290,10340,10340,10340,10340,0
20230704,170900,129683290,10340,10340,10340,10340,0
20230704,170800,129683290,10340,10340,10340,10340,0
20230704,170700,129683290,10340,10340,10340,10340,0
20230704,170600,129683290,10340,10340,10340,10340,0
20230704,170500,129683290,10340,10340,10340,10340,0
20230704,170400,129683290,10340,10340,10340,10340,0
20230704,170300,129683290,10340,10340,10340,10340,0
20230704,170200,129683290,10340,10340,10340,10340,0
20230704,170100,129683290,10340,10340,10340,10340,0
20230704,170000,129683290,10340,10340,10340,10340,222
20230704,165900,129683290,10340,10340,10340,10340,0
20230704,165800,129683290,10340,10340,10340,10340,0
20230704,165700,129683290,10340,10340,10340,10340,0
20230704,165600,129683290,10340,10340,10340,10340,0
20230704,165500,129683290,10340,10340,10340,10340,0
20230704,165400,129683290,10340,10340,10340,10340,0
20230704,165300,129683290,10340,10340,10340,10340,0
20230704,165200,129683290,10340,10340,10340,10340,0
20230704,165100,129683290,10340,10340,10340,10340,0
20230704,165000,129683290,10340,10340,10340,10340,0
20230704,164900,129683290,10340,10340,10340,10340,0
20230704,164800,129683290,10340,10340,10340,10340,0
20230704,164700,129683290,10340,10340,10340,10340,0
20230704,164600,129683290,10340,10340,10340,10340,0
20230704,164500,129683290,10340,10340,10340,10340,0
20230704,164400,129683290,10340,10340,10340,10340,0
20230704,164300,129683290,10340,10340,10340,10340,0
20230704,164200,129683290,10340,10340,10340,10340,0
20230704,164100,129683290,10340,10340,10340,10340,0
20230704,164000,129683290,10340,10340,10340,10340,0
20230704,163900,129683290,10340,10340,10340,10340,0
20230704,163800,129683290,10340,10340,10340,10340,0
20230704,163700,129683290,10340,10340,10340,10340,0
20230704,163600,129683290,10340,10340,10340,10340,0
20230704,163500,129683290,10340,10340,10340,10340,0
20230704,163400,129683290,10340,10340,10340,10340,0
20230704,163300,129683290,10340,10340,10340,10340,0
20230704,163200,129683290,10340,10340,10340,10340,0
20230704,163100,129683290,10340,10340,10340,10340,0
20230704,163000,129683290,10340,10340,10340,10340,222
20230704,162900,129683290,10340,10340,10340,10340,0
20230704,162800,129683290,10340,10340,10340,10340,0
20230704,162700,129683290,10340,10340,10340,10340,0
20230704,162600,129683290,10340,10340,10340,10340,0
20230704,162500,129683290,10340,10340,10340,10340,0
20230704,162400,129683290,10340,10340,10340,10340,0
20230704,162300,129683290,10340,10340,10340,10340,0
20230704,162200,129683290,10340,10340,10340,10340,0
20230704,162100,129683290,10340,10340,10340,10340,0
20230704,162000,129683290,10340,10340,10340,10340,0
20230704,161900,129683290,10340,10340,10340,10340,0
20230704,161800,129683290,10340,10340,10340,10340,0
20230704,161700,129683290,10340,10340,10340,10340,0
20230704,161600,129683290,10340,10340,10340,10340,0
20230704,161500,129683290,10340,10340,10340,10340,0
20230704,161400,129683290,10340,10340,10340,10340,0
20230704,161300,129683290,10340,10340,10340,10340,0
20230704,161200,129683290,10340,10340,10340,10340,0
20230704,161100,129683290,10340,10340,10340,10340,0
20230704,161000,129683290,10340,10340,10340,10340,0
20230704,160900,129683290,10340,10340,10340,10340,0
20230704,160800,129683290,10340,10340,10340,10340,0
20230704,160700,129683290,10340,10340,10340,10340,0
20230704,160600,129683290,10340,10340,10340,10340,0
20230704,160500,129683290,10340,10340,10340,10340,0
20230704,160400,129683290,10340,10340,10340,10340,0
20230704,160300,129683290,10340,10340,10340,10340,0
20230704,160200,129683290,10340,10340,10340,10340,0
20230704,160100,129683290,10340,10340,10340,10340,0
20230704,160000,129683290,10340,10340,10340,10340,222
20230704,155900,129683290,10340,10340,10340,10340,0
20230704,155800,129683290,10340,10340,10340,10340,0
20230704,155700,129683290,10340,10340,10340,10340,0
20230704,155600,129683290,10340,10340,10340,10340,0
20230704,155500,129683290,10340,10340,10340,10340,0
20230704,155400,129683290,10340,10340,10340,10340,0
20230704,155300,129683290,10340,10340,10340,10340,0
20230704,155200,129683290,10340,10340,10340,10340,0
20230704,155100,129683290,10340,10340,10340,10340,0
20230704,155000,129683290,10340,10340,10340,10340,0
20230704,154900,129683290,10340,10340,10340,10340,0
20230704,154800,129683290,10340,10340,10340,10340,0
20230704,154700,129683290,10340,10340,10340,10340,0
20230704,154600,129683290,10340,10340,10340,10340,0
20230704,154500,129683290,10340,10340,10340,10340,0
20230704,154400,129683290,10340,10340,10340,10340,0
20230704,154300,129683290,10340,10340,10340,10340,0
20230704,154200,129683290,10340,10340,10340,10340,0
20230704,154100,129683290,10340,10340,10340,10340,0
20230704,154000,129683290,10340,10340,10340,10340,0
20230704,153900,129683290,10340,10340,10340,10340,0
20230704,153800,129683290,10340,10340,10340,10340,0
20230704,153700,129683290,10340,10340,10340,10340,0
20230704,153600,129683290,10340,10340,10340,10340,0
20230704,153500,129683290,10340,10340,10340,10340,0
20230704,153400,129683290,10340,10340,10340,10340,0
20230704,153300,129683290,10340,10340,10340,10340,0
20230704,153200,129683290,10340,10340,10340,10340,0
20230704,153100,129683290,10340,10340,10340,10340,0
20230704,153000,129683290,10340,10340,10340,10340,444
20230704,152900,127387810,10340,10340,10340,10340,0
20230704,152800,127387810,10340,10340,10340,10340,0
20230704,152700,127387810,10340,10340,10340,10340,0
20230704,152600,127387810,10340,10340,10340,10340,0
20230704,152500,127387810,10340,10340,10340,10340,0
20230704,152400,127387810,10340,10340,10340,10340,0
20230704,152300,127387810,10340,10340,10340,10340,0
20230704,152200,127387810,10340,10340,10340,10340,0
20230704,152100,127387810,10340,10340,10340,10340,0
20230704,152000,127387810,10340,10340,10340,10340,0
20230704,151900,127387810,10340,10340,10340,10340,0
20230704,151800,127387810,10340,10340,10340,10340,0
20230704,151700,127387810,10340,10340,10340,10340,3
20230704,151600,127356790,10340,10340,10340,10340,2
20230704,151500,127336110,10320,10320,10320,10320,2
20230704,151400,127315470,10340,10340,10340,10340,0
20230704,151300,127315470,10340,10340,10340,10340,0
20230704,151200,127315470,10340,10340,10340,10340,0
20230704,151100,127315470,10340,10340,10340,10340,1
20230704,151000,127305130,10310,10310,10310,10310,4
20230704,150900,127263890,10310,10330,10330,10310,13
20230704,150800,127129660,10340,10340,10340,10340,24
20230704,150700,126881500,10340,10340,10340,10340,0
20230704,150600,126881500,10340,10340,10340,10340,0
20230704,150500,126881500,10340,10340,10340,10340,0
20230704,150400,126881500,10340,10340,10340,10340,1
20230704,150300,126871160,10310,10310,10310,10310,0
20230704,150200,126871160,10310,10310,10310,10310,0
20230704,150100,126871160,10310,10330,10330,10310,700
20230704,150000,119648630,10340,10340,10340,10340,10
20230704,145900,119545230,10330,10350,10350,10330,14
20230704,145800,119400410,10350,10330,10350,10330,252
20230704,145700,116795200,10330,10330,10330,10320,95
20230704,145600,115813860,10330,10330,10330,10330,0
20230704,145500,115813860,10330,10330,10330,10330,1
20230704,145400,115803530,10330,10330,10330,10330,0
20230704,145300,115803530,10330,10330,10330,10330,0
20230704,145200,115803530,10330,10330,10330,10330,1
20230704,145100,115793200,10300,10300,10300,10300,1
20230704,145000,115782900,10300,10300,10300,10300,30
20230704,144900,115473900,10330,10330,10330,10330,0
20230704,144800,115473900,10330,10330,10330,10330,1
20230704,144700,115463570,10320,10320,10320,10320,1
20230704,144600,115453250,10330,10330,10330,10330,0
20230704,144500,115453250,10330,10330,10330,10330,1
20230704,144400,115442920,10300,10300,10300,10300,200
20230704,144300,113382920,10300,10300,10300,10300,0
20230704,144200,113382920,10300,10300,10300,10300,0
20230704,144100,113382920,10300,10330,10330,10300,223
20230704,144000,111085520,10310,10320,10320,10310,95
20230704,143900,110106060,10330,10330,10330,10330,0
20230704,143800,110106060,10330,10310,10330,10310,528
20230704,143700,104662360,10310,10320,10320,10310,139
20230704,143600,103229250,10310,10320,10320,10310,94
20230704,143500,102259190,10330,10330,10330,10330,1
20230704,143400,102248860,10320,10320,10320,10320,2
20230704,143300,102228220,10320,10320,10320,10320,2
20230704,143200,102207580,10320,10320,10320,10320,2
20230704,143100,102186940,10330,10320,10330,10320,73
20230704,143000,101432870,10330,10330,10330,10330,101
20230704,142900,100389540,10330,10330,10330,10330,49
20230704,142800,99883370,10330,10330,10330,10330,0
20230704,142700,99883370,10330,10330,10330,10330,0
20230704,142600,99883370,10330,10330,10330,10330,0
20230704,142500,99883370,10330,10330,10330,10330,0
20230704,142400,99883370,10330,10330,10330,10330,0
20230704,142300,99883370,10330,10330,10330,10330,0
20230704,142200,99883370,10330,10330,10330,10330,0
20230704,142100,99883370,10330,10330,10330,10330,0
20230704,142000,99883370,10330,10320,10330,10320,2
20230704,141900,99862720,10310,10310,10310,10310,200
20230704,141800,97800720,10340,10340,10340,10340,1
20230704,141700,97790380,10310,10310,10310,10310,1
20230704,141600,97780070,10340,10340,10340,10340,0
20230704,141500,97780070,10340,10340,10340,10340,0
20230704,141400,97780070,10340,10340,10340,10340,0
20230704,141300,97780070,10340,10340,10340,10340,0
20230704,141200,97780070,10340,10340,10340,10340,0
20230704,141100,97780070,10340,10340,10340,10340,0
20230704,141000,97780070,10340,10340,10340,10340,0
20230704,140900,97780070,10340,10340,10340,10340,1
20230704,140800,97769730,10310,10310,10310,10310,0
20230704,140700,97769730,10310,10310,10310,10310,0
20230704,140600,97769730,10310,10310,10310,10310,0
20230704,140500,97769730,10310,10310,10310,10310,0
20230704,140400,97769730,10310,10310,10310,10310,0
20230704,140300,97769730,10310,10310,10310,10310,0
20230704,140200,97769730,10310,10310,10310,10310,10
20230704,140100,97666630,10340,10340,10340,10340,0
20230704,140000,97666630,10340,10340,10340,10340,0
20230704,135900,97666630,10340,10340,10340,10340,0
20230704,135800,97666630,10340,10340,10340,10340,0
20230704,135700,97666630,10340,10340,10340,10340,0
20230704,135600,97666630,10340,10340,10340,10340,0
20230704,135500,97666630,10340,10340,10340,10340,0
20230704,135400,97666630,10340,10340,10340,10340,0
20230704,135300,97666630,10340,10340,10340,10340,0
20230704,135200,97666630,10340,10340,10340,10340,0
20230704,135100,97666630,10340,10340,10340,10340,0
20230704,135000,97666630,10340,10340,10340,10340,2
20230704,134900,97645950,10330,10330,10330,10330,11
20230704,134800,97532320,10330,10330,10330,10330,0
20230704,134700,97532320,10330,10330,10330,10330,0
20230704,134600,97532320,10330,10330,10330,10330,0
20230704,134500,97532320,10330,10310,10330,10310,106
20230704,134400,96437460,10330,10330,10330,10330,0
20230704,134300,96437460,10330,10330,10330,10330,0
20230704,134200,96437460,10330,10330,10330,10330,0
20230704,134100,96437460,10330,10330,10330,10330,0
20230704,134000,96437460,10330,10330,10330,10330,0
20230704,133900,96437460,10330,10330,10330,10310,55
20230704,133800,95870310,10330,10330,10330,10330,0
20230704,133700,95870310,10330,10330,10330,10330,0
20230704,133600,95870310,10330,10330,10330,10330,0
20230704,133500,95870310,10330,10330,10330,10330,194
20230704,133400,93866290,10330,10330,10330,10330,0
20230704,133300,93866290,10330,10330,10330,10330,4
20230704,133200,93824970,10330,10330,10330,10330,2
20230704,133100,93804310,10330,10330,10330,10330,0
20230704,133000,93804310,10330,10330,10330,10330,0
20230704,132900,93804310,10330,10330,10330,10330,1
20230704,132800,93793980,10330,10330,10330,10330,150
20230704,132700,92244480,10330,10330,10330,10330,0
20230704,132600,92244480,10330,10330,10330,10330,10
20230704,132500,92141180,10330,10330,10330,10330,0
20230704,132400,92141180,10330,10330,10330,10330,0
20230704,132300,92141180,10330,10330,10330,10330,0
20230704,132200,92141180,10330,10330,10330,10330,0
20230704,132100,92141180,10330,10330,10330,10330,0
20230704,132000,92141180,10330,10330,10330,10330,0
20230704,131900,92141180,10330,10330,10330,10330,0
20230704,131800,92141180,10330,10330,10330,10330,0
20230704,131700,92141180,10330,10330,10330,10330,0
20230704,131600,92141180,10330,10330,10330,10330,0
20230704,131500,92141180,10330,10330,10330,10330,0
20230704,131400,92141180,10330,10330,10330,10330,0
20230704,131300,92141180,10330,10330,10330,10330,0
20230704,131200,92141180,10330,10330,10330,10330,0
20230704,131100,92141180,10330,10330,10330,10330,1
20230704,131000,92130850,10320,10320,10320,10320,0
20230704,130900,92130850,10320,10320,10320,10320,0
20230704,130800,92130850,10320,10320,10320,10320,0
20230704,130700,92130850,10320,10320,10320,10320,0
20230704,130600,92130850,10320,10320,10320,10320,0
20230704,130500,92130850,10320,10320,10320,10320,0
20230704,130400,92130850,10320,10320,10320,10320,0
20230704,130300,92130850,10320,10330,10330,10320,11
20230704,130200,92017320,10320,10320,10320,10320,0
20230704,130100,92017320,10320,10320,10320,10320,2
20230704,130000,91996680,10330,10330,10330,10330,22
20230704,125900,91769420,10330,10330,10330,10330,0
20230704,125800,91769420,10330,10330,10330,10330,0
20230704,125700,91769420,10330,10320,10330,10320,100
20230704,125600,90736430,10330,10330,10330,10330,0
20230704,125500,90736430,10330,10330,10330,10330,0
20230704,125400,90736430,10330,10330,10330,10330,2
20230704,125300,90715770,10330,10330,10330,10330,0
20230704,125200,90715770,10330,10330,10330,10330,0
20230704,125100,90715770,10330,10330,10330,10330,0
20230704,125000,90715770,10330,10330,10330,10330,0
20230704,124900,90715770,10330,10330,10330,10330,0
20230704,124800,90715770,10330,10330,10330,10330,0
20230704,124700,90715770,10330,10330,10330,10330,0
20230704,124600,90715770,10330,10330,10330,10330,0
20230704,124500,90715770,10330,10330,10330,10330,0
20230704,124400,90715770,10330,10330,10330,10330,0
20230704,124300,90715770,10330,10330,10330,10330,0
20230704,124200,90715770,10330,10330,10330,10330,0
20230704,124100,90715770,10330,10330,10330,10330,0
20230704,124000,90715770,10330,10330,10330,10330,0
20230704,123900,90715770,10330,10330,10330,10330,70
20230704,123800,89992670,10330,10330,10330,10330,0
20230704,123700,89992670,10330,10330,10330,10330,0
20230704,123600,89992670,10330,10330,10330,10330,0
20230704,123500,89992670,10330,10330,10330,10330,0
20230704,123400,89992670,10330,10330,10330,10330,0
20230704,123300,89992670,10330,10330,10330,10330,0
20230704,123200,89992670,10330,10330,10330,10330,1
20230704,123100,89982340,10280,10280,10280,10280,0
20230704,123000,89982340,10280,10280,10280,10280,0
20230704,122900,89982340,10280,10280,10280,10280,0
20230704,122800,89982340,10280,10280,10280,10280,0
20230704,122700,89982340,10280,10290,10290,10280,103
20230704,122600,88922500,10330,10330,10330,10330,0
20230704,122500,88922500,10330,10330,10330,10330,0
20230704,122400,88922500,10330,10330,10330,10330,0
20230704,122300,88922500,10330,10330,10330,10330,0
20230704,122200,88922500,10330,10330,10330,10330,0
20230704,122100,88922500,10330,10330,10330,10330,3
20230704,122000,88891510,10330,10330,10330,10330,0
20230704,121900,88891510,10330,10330,10330,10330,0
20230704,121800,88891510,10330,10330,10330,10330,0
20230704,121700,88891510,10330,10330,10330,10330,0
20230704,121600,88891510,10330,10330,10330,10330,0
20230704,121500,88891510,10330,10330,10330,10330,0
20230704,121400,88891510,10330,10330,10330,10330,2
20230704,121300,88870850,10320,10320,10320,10320,9
20230704,121200,88777970,10330,10330,10330,10330,1
20230704,121100,88767640,10310,10310,10310,10310,10
20230704,121000,88664540,10320,10320,10320,10320,58
20230704,120900,88065980,10330,10330,10330,10330,0
20230704,120800,88065980,10330,10330,10330,10330,0
20230704,120700,88065980,10330,10330,10330,10330,20
20230704,120600,87859380,10330,10280,10330,10270,275
20230704,120500,85034940,10280,10300,10300,10280,326
20230704,120400,81681410,10330,10330,10330,10330,0
20230704,120300,81681410,10330,10330,10330,10330,0
20230704,120200,81681410,10330,10330,10330,10330,3
20230704,120100,81650420,10330,10330,10330,10330,0
20230704,120000,81650420,10330,10330,10330,10330,0
20230704,115900,81650420,10330,10330,10330,10330,20
20230704,115800,81443820,10330,10330,10330,10330,0
20230704,115700,81443820,10330,10330,10330,10330,0
20230704,115600,81443820,10330,10330,10330,10330,0
20230704,115500,81443820,10330,10330,10330,10330,0
20230704,115400,81443820,10330,10330,10330,10330,0
20230704,115300,81443820,10330,10330,10330,10330,0
20230704,115200,81443820,10330,10330,10330,10330,0
20230704,115100,81443820,10330,10330,10330,10330,0
20230704,115000,81443820,10330,10330,10330,10330,0
20230704,114900,81443820,10330,10330,10330,10330,0
20230704,114800,81443820,10330,10330,10330,10330,135
20230704,114700,80049270,10330,10330,10330,10330,0
20230704,114600,80049270,10330,10330,10330,10330,0
20230704,114500,80049270,10330,10330,10330,10330,1
20230704,114400,80038940,10330,10330,10330,10330,0
20230704,114300,80038940,10330,10330,10330,10330,0
20230704,114200,80038940,10330,10330,10330,10330,0
20230704,114100,80038940,10330,10330,10330,10330,0
20230704,114000,80038940,10330,10330,10330,10330,0
20230704,113900,80038940,10330,10330,10330,10330,0
20230704,113800,80038940,10330,10330,10330,10330,0
20230704,113700,80038940,10330,10330,10330,10330,0
20230704,113600,80038940,10330,10300,10330,10300,99
20230704,113500,79019180,10290,10290,10290,10290,0
20230704,113400,79019180,10290,10290,10290,10290,21
20230704,113300,78803090,10300,10300,10300,10300,0
20230704,113200,78803090,10300,10300,10300,10300,100
20230704,113100,77773090,10300,10300,10300,10300,0
20230704,113000,77773090,10300,10300,10300,10300,0
20230704,112900,77773090,10300,10300,10300,10300,0
20230704,112800,77773090,10300,10300,10300,10300,0
20230704,112700,77773090,10300,10300,10300,10300,0
20230704,112600,77773090,10300,10300,10300,10300,0
20230704,112500,77773090,10300,10300,10300,10300,0
20230704,112400,77773090,10300,10300,10300,10300,0
20230704,112300,77773090,10300,10300,10300,10300,0
20230704,112200,77773090,10300,10300,10300,10300,1
20230704,112100,77762790,10270,10270,10270,10270,0
20230704,112000,77762790,10270,10270,10270,10270,0
20230704,111900,77762790,10270,10270,10270,10270,1
20230704,111800,77752520,10300,10300,10300,10300,0
20230704,111700,77752520,10300,10300,10300,10300,0
20230704,111600,77752520,10300,10300,10300,10300,0
20230704,111500,77752520,10300,10300,10300,10300,0
20230704,111400,77752520,10300,10300,10300,10300,0
20230704,111300,77752520,10300,10300,10300,10300,1
20230704,111200,77742220,10290,10290,10290,10290,0
20230704,111100,77742220,10290,10290,10290,10290,0
20230704,111000,77742220,10290,10290,10290,10290,284
20230704,110900,74819860,10290,10290,10290,10290,4
20230704,110800,74778700,10290,10320,10320,10290,449
20230704,110700,70153660,10340,10340,10340,10320,115
20230704,110600,68966660,10340,10340,10340,10340,5
20230704,110500,68914960,10340,10340,10340,10340,0
20230704,110400,68914960,10340,10340,10340,10340,2
20230704,110300,68894280,10340,10340,10340,10340,101
20230704,110200,67849940,10340,10340,10340,10340,0
20230704,110100,67849940,10340,10340,10340,10340,2
20230704,110000,67829260,10340,10340,10340,10340,4
20230704,105900,67787900,10350,10350,10350,10350,0
20230704,105800,67787900,10350,10350,10350,10350,30
20230704,105700,67477400,10350,10350,10350,10350,0
20230704,105600,67477400,10350,10350,10350,10350,0
20230704,105500,67477400,10350,10350,10350,10350,2
20230704,105400,67456700,10350,10350,10350,10350,58
20230704,105300,66856400,10350,10350,10350,10350,6
20230704,105200,66794300,10370,10370,10370,10370,0
20230704,105100,66794300,10370,10370,10370,10370,0
20230704,105000,66794300,10370,10370,10370,10370,0
20230704,104900,66794300,10370,10370,10370,10370,0
20230704,104800,66794300,10370,10370,10370,10370,0
20230704,104700,66794300,10370,10370,10370,10370,0
20230704,104600,66794300,10370,10370,10370,10370,0
20230704,104500,66794300,10370,10370,10370,10370,0
20230704,104400,66794300,10370,10370,10370,10370,1
20230704,104300,66783930,10350,10350,10350,10350,44
20230704,104200,66328530,10350,10350,10350,10350,0
20230704,104100,66328530,10350,10350,10350,10340,10
20230704,104000,66225070,10380,10380,10380,10380,10
20230704,103900,66121270,10380,10380,10380,10380,0
20230704,103800,66121270,10380,10380,10380,10380,1
20230704,103700,66110890,10340,10340,10340,10340,0
20230704,103600,66110890,10340,10340,10340,10340,0
20230704,103500,66110890,10340,10340,10340,10340,0
20230704,103400,66110890,10340,10340,10340,10340,0
20230704,103300,66110890,10340,10340,10340,10340,0
20230704,103200,66110890,10340,10340,10340,10340,100
20230704,103100,65076890,10380,10380,10380,10380,0
20230704,103000,65076890,10380,10380,10380,10380,0
20230704,102900,65076890,10380,10350,10380,10350,50
20230704,102800,64559360,10350,10350,10350,10350,1
20230704,102700,64549010,10340,10310,10340,10300,238
20230704,102600,62089850,10340,10340,10340,10340,0
20230704,102500,62089850,10340,10340,10340,10340,0
20230704,102400,62089850,10340,10340,10340,10340,51
20230704,102300,61562510,10320,10380,10380,10320,250
20230704,102200,58980760,10390,10390,10390,10390,0
20230704,102100,58980760,10390,10390,10390,10390,1
20230704,102000,58970370,10340,10340,10340,10340,485
20230704,101900,53955470,10390,10390,10390,10390,0
20230704,101800,53955470,10390,10390,10390,10390,0
20230704,101700,53955470,10390,10390,10390,10390,0
20230704,101600,53955470,10390,10390,10390,10390,0
20230704,101500,53955470,10390,10390,10390,10390,0
20230704,101400,53955470,10390,10390,10390,10390,0
20230704,101300,53955470,10390,10390,10390,10390,0
20230704,101200,53955470,10390,10390,10390,10390,0
20230704,101100,53955470,10390,10390,10390,10390,0
20230704,101000,53955470,10390,10390,10390,10390,20
20230704,100900,53747670,10390,10390,10390,10390,100
20230704,100800,52708670,10340,10350,10390,10340,300
20230704,100700,49601660,10340,10350,10350,10340,126
20230704,100600,48297600,10410,10410,10410,10410,0
20230704,100500,48297600,10410,10410,10410,10410,0
20230704,100400,48297600,10410,10410,10410,10410,0
20230704,100300,48297600,10410,10410,10410,10410,0
20230704,100200,48297600,10410,10410,10410,10410,0
20230704,100100,48297600,10410,10410,10410,10410,0
20230704,100000,48297600,10410,10410,10410,10410,0
20230704,095900,48297600,10410,10350,10410,10350,21
20230704,095800,48080190,10410,10410,10410,10410,5
20230704,095700,48028140,10410,10410,10410,10410,57
20230704,095600,47434770,10410,10410,10410,10410,1
20230704,095500,47424360,10410,10410,10410,10410,0
20230704,095400,47424360,10410,10410,10410,10410,7
20230704,095300,47351490,10410,10410,10410,10410,0
20230704,095200,47351490,10410,10410,10410,10410,40
20230704,095100,46935090,10410,10410,10410,10410,0
20230704,095000,46935090,10410,10410,10410,10410,0
20230704,094900,46935090,10410,10410,10410,10410,0
20230704,094800,46935090,10410,10410,10410,10410,0
20230704,094700,46935090,10410,10360,10410,10350,348
20230704,094600,43333050,10370,10370,10370,10370,13
20230704,094500,43198240,10420,10420,10420,10420,27
20230704,094400,42916900,10420,10420,10420,10420,0
20230704,094300,42916900,10420,10420,10420,10420,22
20230704,094200,42687660,10420,10420,10420,10420,155
20230704,094100,41072560,10380,10420,10420,10380,155
20230704,094000,39457980,10420,10420,10420,10420,7
20230704,093900,39385040,10420,10420,10420,10420,0
20230704,093800,39385040,10420,10420,10420,10420,0
20230704,093700,39385040,10420,10420,10420,10420,0
20230704,093600,39385040,10420,10420,10420,10420,0
20230704,093500,39385040,10420,10410,10420,10410,41
20230704,093400,38958220,10430,10430,10430,10430,0
20230704,093300,38958220,10430,10430,10430,10430,0
20230704,093200,38958220,10430,10350,10430,10350,1140
20230704,093100,27159140,10350,10380,10380,10340,1015
20230704,093000,16645600,10460,10460,10460,10460,0
20230704,092900,16645600,10460,10460,10460,10460,5
20230704,092800,16593300,10460,10460,10460,10460,0
20230704,092700,16593300,10460,10360,10460,10360,180
20230704,092600,14722420,10360,10360,10360,10360,0
20230704,092500,14722420,10360,10360,10360,10360,0
20230704,092400,14722420,10360,10360,10360,10360,0
20230704,092300,14722420,10360,10350,10360,10340,25
20230704,092200,14463690,10390,10390,10390,10390,1
20230704,092100,14453300,10390,10370,10390,10340,54
20230704,092000,13894510,10400,10410,10410,10370,442
20230704,091900,9310100,10390,10480,10480,10390,15
20230704,091800,9154060,10420,10490,10490,10420,207
20230704,091700,6983120,10500,10510,10510,10410,18
20230704,091600,6794050,10510,10510,10510,10430,64
20230704,091500,6121490,10510,10510,10510,10510,0
20230704,091400,6121490,10510,10510,10510,10510,25
20230704,091300,5858740,10530,10530,10530,10530,0
20230704,091200,5858740,10530,10520,10530,10520,20
20230704,091100,5648310,10520,10490,10520,10490,201
20230704,091000,3539790,10490,10490,10490,10490,0
20230704,090900,3539790,10490,10490,10490,10490,0
20230704,090800,3539790,10490,10490,10490,10490,1
20230704,090700,3529300,10360,10360,10360,10360,1
20230704,090600,3518940,10370,10370,10370,10370,0
20230704,090500,3518940,10370,10370,10370,10370,100
20230704,090400,2481940,10370,10370,10370,10370,23
20230704,090300,2243430,10520,10370,10580,10370,35
20230704,090200,1875140,10350,10350,10350,10350,0
20230704,090100,1875140,10350,10360,10360,10350,32
20230704,090000,1543920,10410,10350,10500,10350,149