KissMeData/067370/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193500,200567370,10340,10340,10340,10340,900
20230705,193400,200567370,10340,10340,10340,10340,0
20230705,193300,200567370,10340,10340,10340,10340,0
20230705,193200,200567370,10340,10340,10340,10340,0
20230705,193100,200567370,10340,10340,10340,10340,0
20230705,193000,200567370,10340,10340,10340,10340,0
20230705,192900,200567370,10340,10340,10340,10340,0
20230705,192800,200567370,10340,10340,10340,10340,0
20230705,192700,200567370,10340,10340,10340,10340,0
20230705,192600,200567370,10340,10340,10340,10340,0
20230705,192500,200567370,10340,10340,10340,10340,0
20230705,192400,200567370,10340,10340,10340,10340,0
20230705,192300,200567370,10340,10340,10340,10340,0
20230705,192200,200567370,10340,10340,10340,10340,0
20230705,192100,200567370,10340,10340,10340,10340,0
20230705,192000,200567370,10340,10340,10340,10340,0
20230705,191900,200567370,10340,10340,10340,10340,0
20230705,191800,200567370,10340,10340,10340,10340,0
20230705,191700,200567370,10340,10340,10340,10340,0
20230705,191600,200567370,10340,10340,10340,10340,0
20230705,191500,200567370,10340,10340,10340,10340,0
20230705,191400,200567370,10340,10340,10340,10340,0
20230705,191300,200567370,10340,10340,10340,10340,0
20230705,191200,200567370,10340,10340,10340,10340,0
20230705,191100,200567370,10340,10340,10340,10340,0
20230705,191000,200567370,10340,10340,10340,10340,0
20230705,190900,200567370,10340,10340,10340,10340,0
20230705,190800,200567370,10340,10340,10340,10340,0
20230705,190700,200567370,10340,10340,10340,10340,0
20230705,190600,200567370,10340,10340,10340,10340,0
20230705,190500,200567370,10340,10340,10340,10340,900
20230705,190400,200567370,10340,10340,10340,10340,0
20230705,190300,200567370,10340,10340,10340,10340,0
20230705,190200,200567370,10340,10340,10340,10340,0
20230705,190100,200567370,10340,10340,10340,10340,0
20230705,190000,200567370,10340,10340,10340,10340,0
20230705,185900,200567370,10340,10340,10340,10340,0
20230705,185800,200567370,10340,10340,10340,10340,0
20230705,185700,200567370,10340,10340,10340,10340,0
20230705,185600,200567370,10340,10340,10340,10340,0
20230705,185500,200567370,10340,10340,10340,10340,0
20230705,185400,200567370,10340,10340,10340,10340,0
20230705,185300,200567370,10340,10340,10340,10340,0
20230705,185200,200567370,10340,10340,10340,10340,0
20230705,185100,200567370,10340,10340,10340,10340,0
20230705,185000,200567370,10340,10340,10340,10340,0
20230705,184900,200567370,10340,10340,10340,10340,0
20230705,184800,200567370,10340,10340,10340,10340,0
20230705,184700,200567370,10340,10340,10340,10340,0
20230705,184600,200567370,10340,10340,10340,10340,0
20230705,184500,200567370,10340,10340,10340,10340,0
20230705,184400,200567370,10340,10340,10340,10340,0
20230705,184300,200567370,10340,10340,10340,10340,0
20230705,184200,200567370,10340,10340,10340,10340,0
20230705,184100,200567370,10340,10340,10340,10340,0
20230705,184000,200567370,10340,10340,10340,10340,0
20230705,183900,200567370,10340,10340,10340,10340,0
20230705,183800,200567370,10340,10340,10340,10340,0
20230705,183700,200567370,10340,10340,10340,10340,0
20230705,183600,200567370,10340,10340,10340,10340,0
20230705,183500,200567370,10340,10340,10340,10340,900
20230705,183400,200567370,10340,10340,10340,10340,0
20230705,183300,200567370,10340,10340,10340,10340,0
20230705,183200,200567370,10340,10340,10340,10340,0
20230705,183100,200567370,10340,10340,10340,10340,0
20230705,183000,200567370,10340,10340,10340,10340,0
20230705,182900,200567370,10340,10340,10340,10340,0
20230705,182800,200567370,10340,10340,10340,10340,0
20230705,182700,200567370,10340,10340,10340,10340,0
20230705,182600,200567370,10340,10340,10340,10340,0
20230705,182500,200567370,10340,10340,10340,10340,0
20230705,182400,200567370,10340,10340,10340,10340,0
20230705,182300,200567370,10340,10340,10340,10340,0
20230705,182200,200567370,10340,10340,10340,10340,0
20230705,182100,200567370,10340,10340,10340,10340,0
20230705,182000,200567370,10340,10340,10340,10340,0
20230705,181900,200567370,10340,10340,10340,10340,0
20230705,181800,200567370,10340,10340,10340,10340,0
20230705,181700,200567370,10340,10340,10340,10340,0
20230705,181600,200567370,10340,10340,10340,10340,0
20230705,181500,200567370,10340,10340,10340,10340,0
20230705,181400,200567370,10340,10340,10340,10340,0
20230705,181300,200567370,10340,10340,10340,10340,0
20230705,181200,200567370,10340,10340,10340,10340,0
20230705,181100,200567370,10340,10340,10340,10340,0
20230705,181000,200567370,10340,10340,10340,10340,0
20230705,180900,200567370,10340,10340,10340,10340,0
20230705,180800,200567370,10340,10340,10340,10340,0
20230705,180700,200567370,10340,10340,10340,10340,0
20230705,180600,200567370,10340,10340,10340,10340,0
20230705,180500,200567370,10340,10340,10340,10340,900
20230705,180400,200567370,10340,10340,10340,10340,0
20230705,180300,200567370,10340,10340,10340,10340,0
20230705,180200,200567370,10340,10340,10340,10340,0
20230705,180100,200567370,10340,10340,10340,10340,0
20230705,180000,200567370,10340,10340,10340,10340,0
20230705,175900,200567370,10340,10340,10340,10340,0
20230705,175800,200567370,10340,10340,10340,10340,0
20230705,175700,200567370,10340,10340,10340,10340,0
20230705,175600,200567370,10340,10340,10340,10340,0
20230705,175500,200567370,10340,10340,10340,10340,0
20230705,175400,200567370,10340,10340,10340,10340,0
20230705,175300,200567370,10340,10340,10340,10340,0
20230705,175200,200567370,10340,10340,10340,10340,0
20230705,175100,200567370,10340,10340,10340,10340,0
20230705,175000,200567370,10340,10340,10340,10340,0
20230705,174900,200567370,10340,10340,10340,10340,0
20230705,174800,200567370,10340,10340,10340,10340,0
20230705,174700,200567370,10340,10340,10340,10340,0
20230705,174600,200567370,10340,10340,10340,10340,0
20230705,174500,200567370,10340,10340,10340,10340,0
20230705,174400,200567370,10340,10340,10340,10340,0
20230705,174300,200567370,10340,10340,10340,10340,0
20230705,174200,200567370,10340,10340,10340,10340,0
20230705,174100,200567370,10340,10340,10340,10340,0
20230705,174000,200567370,10340,10340,10340,10340,0
20230705,173900,200567370,10340,10340,10340,10340,0
20230705,173800,200567370,10340,10340,10340,10340,0
20230705,173700,200567370,10340,10340,10340,10340,0
20230705,173600,200567370,10340,10340,10340,10340,0
20230705,173500,200567370,10340,10340,10340,10340,900
20230705,173400,200567370,10340,10340,10340,10340,0
20230705,173300,200567370,10340,10340,10340,10340,0
20230705,173200,200567370,10340,10340,10340,10340,0
20230705,173100,200567370,10340,10340,10340,10340,0
20230705,173000,200567370,10340,10340,10340,10340,0
20230705,172900,200567370,10340,10340,10340,10340,0
20230705,172800,200567370,10340,10340,10340,10340,0
20230705,172700,200567370,10340,10340,10340,10340,0
20230705,172600,200567370,10340,10340,10340,10340,0
20230705,172500,200567370,10340,10340,10340,10340,0
20230705,172400,200567370,10340,10340,10340,10340,0
20230705,172300,200567370,10340,10340,10340,10340,0
20230705,172200,200567370,10340,10340,10340,10340,0
20230705,172100,200567370,10340,10340,10340,10340,0
20230705,172000,200567370,10340,10340,10340,10340,0
20230705,171900,200567370,10340,10340,10340,10340,0
20230705,171800,200567370,10340,10340,10340,10340,0
20230705,171700,200567370,10340,10340,10340,10340,0
20230705,171600,200567370,10340,10340,10340,10340,0
20230705,171500,200567370,10340,10340,10340,10340,0
20230705,171400,200567370,10340,10340,10340,10340,0
20230705,171300,200567370,10340,10340,10340,10340,0
20230705,171200,200567370,10340,10340,10340,10340,0
20230705,171100,200567370,10340,10340,10340,10340,0
20230705,171000,200567370,10340,10340,10340,10340,0
20230705,170900,200567370,10340,10340,10340,10340,0
20230705,170800,200567370,10340,10340,10340,10340,0
20230705,170700,200567370,10340,10340,10340,10340,0
20230705,170600,200567370,10340,10340,10340,10340,0
20230705,170500,200567370,10340,10340,10340,10340,900
20230705,170400,200567370,10340,10340,10340,10340,0
20230705,170300,200567370,10340,10340,10340,10340,0
20230705,170200,200567370,10340,10340,10340,10340,0
20230705,170100,200567370,10340,10340,10340,10340,0
20230705,170000,200567370,10340,10340,10340,10340,0
20230705,165900,200567370,10340,10340,10340,10340,0
20230705,165800,200567370,10340,10340,10340,10340,0
20230705,165700,200567370,10340,10340,10340,10340,0
20230705,165600,200567370,10340,10340,10340,10340,0
20230705,165500,200567370,10340,10340,10340,10340,0
20230705,165400,200567370,10340,10340,10340,10340,0
20230705,165300,200567370,10340,10340,10340,10340,0
20230705,165200,200567370,10340,10340,10340,10340,0
20230705,165100,200567370,10340,10340,10340,10340,0
20230705,165000,200567370,10340,10340,10340,10340,0
20230705,164900,200567370,10340,10340,10340,10340,0
20230705,164800,200567370,10340,10340,10340,10340,0
20230705,164700,200567370,10340,10340,10340,10340,0
20230705,164600,200567370,10340,10340,10340,10340,0
20230705,164500,200567370,10340,10340,10340,10340,0
20230705,164400,200567370,10340,10340,10340,10340,0
20230705,164300,200567370,10340,10340,10340,10340,0
20230705,164200,200567370,10340,10340,10340,10340,0
20230705,164100,200567370,10340,10340,10340,10340,0
20230705,164000,200567370,10340,10340,10340,10340,0
20230705,163900,200567370,10340,10340,10340,10340,0
20230705,163800,200567370,10340,10340,10340,10340,0
20230705,163700,200567370,10340,10340,10340,10340,0
20230705,163600,200567370,10340,10340,10340,10340,0
20230705,163500,200567370,10340,10340,10340,10340,900
20230705,163400,200567370,10340,10340,10340,10340,0
20230705,163300,200567370,10340,10340,10340,10340,0
20230705,163200,200567370,10340,10340,10340,10340,0
20230705,163100,200567370,10340,10340,10340,10340,0
20230705,163000,200567370,10340,10340,10340,10340,0
20230705,162900,200567370,10340,10340,10340,10340,0
20230705,162800,200567370,10340,10340,10340,10340,0
20230705,162700,200567370,10340,10340,10340,10340,0
20230705,162600,200567370,10340,10340,10340,10340,0
20230705,162500,200567370,10340,10340,10340,10340,0
20230705,162400,200567370,10340,10340,10340,10340,0
20230705,162300,200567370,10340,10340,10340,10340,0
20230705,162200,200567370,10340,10340,10340,10340,0
20230705,162100,200567370,10340,10340,10340,10340,0
20230705,162000,200567370,10340,10340,10340,10340,0
20230705,161900,200567370,10340,10340,10340,10340,0
20230705,161800,200567370,10340,10340,10340,10340,0
20230705,161700,200567370,10340,10340,10340,10340,0
20230705,161600,200567370,10340,10340,10340,10340,0
20230705,161500,200567370,10340,10340,10340,10340,0
20230705,161400,200567370,10340,10340,10340,10340,0
20230705,161300,200567370,10340,10340,10340,10340,0
20230705,161200,200567370,10340,10340,10340,10340,0
20230705,161100,200567370,10340,10340,10340,10340,0
20230705,161000,200567370,10340,10340,10340,10340,0
20230705,160900,200567370,10340,10340,10340,10340,0
20230705,160800,200567370,10340,10340,10340,10340,0
20230705,160700,200567370,10340,10340,10340,10340,0
20230705,160600,200567370,10340,10340,10340,10340,0
20230705,160500,200567370,10340,10340,10340,10340,900
20230705,160400,200567370,10340,10340,10340,10340,0
20230705,160300,200567370,10340,10340,10340,10340,0
20230705,160200,200567370,10340,10340,10340,10340,0
20230705,160100,200567370,10340,10340,10340,10340,0
20230705,160000,200567370,10340,10340,10340,10340,0
20230705,155900,200567370,10340,10340,10340,10340,0
20230705,155800,200567370,10340,10340,10340,10340,0
20230705,155700,200567370,10340,10340,10340,10340,0
20230705,155600,200567370,10340,10340,10340,10340,0
20230705,155500,200567370,10340,10340,10340,10340,0
20230705,155400,200567370,10340,10340,10340,10340,0
20230705,155300,200567370,10340,10340,10340,10340,0
20230705,155200,200567370,10340,10340,10340,10340,0
20230705,155100,200567370,10340,10340,10340,10340,0
20230705,155000,200567370,10340,10340,10340,10340,0
20230705,154900,200567370,10340,10340,10340,10340,0
20230705,154800,200567370,10340,10340,10340,10340,0
20230705,154700,200567370,10340,10340,10340,10340,0
20230705,154600,200567370,10340,10340,10340,10340,0
20230705,154500,200567370,10340,10340,10340,10340,0
20230705,154400,200567370,10340,10340,10340,10340,0
20230705,154300,200567370,10340,10340,10340,10340,0
20230705,154200,200567370,10340,10340,10340,10340,0
20230705,154100,200567370,10340,10340,10340,10340,0
20230705,154000,200567370,10340,10340,10340,10340,0
20230705,153900,200567370,10340,10340,10340,10340,0
20230705,153800,200567370,10340,10340,10340,10340,0
20230705,153700,200567370,10340,10340,10340,10340,0
20230705,153600,200567370,10340,10340,10340,10340,0
20230705,153500,200567370,10340,10340,10340,10340,900
20230705,153400,200567370,10340,10340,10340,10340,0
20230705,153300,200567370,10340,10340,10340,10340,0
20230705,153200,200567370,10340,10340,10340,10340,0
20230705,153100,200567370,10340,10340,10340,10340,0
20230705,153000,200567370,10340,10340,10340,10340,900
20230705,152900,191261370,10310,10310,10310,10310,0
20230705,152800,191261370,10310,10310,10310,10310,0
20230705,152700,191261370,10310,10310,10310,10310,0
20230705,152600,191261370,10310,10310,10310,10310,0
20230705,152500,191261370,10310,10310,10310,10310,0
20230705,152400,191261370,10310,10310,10310,10310,0
20230705,152300,191261370,10310,10310,10310,10310,0
20230705,152200,191261370,10310,10310,10310,10310,0
20230705,152100,191261370,10310,10310,10310,10310,0
20230705,152000,191261370,10310,10310,10310,10310,0
20230705,151900,191261370,10310,10280,10310,10280,2
20230705,151800,191240780,10310,10290,10310,10290,16
20230705,151700,191076040,10320,10320,10320,10320,0
20230705,151600,191076040,10320,10320,10320,10320,0
20230705,151500,191076040,10320,10290,10320,10290,11
20230705,151400,190962820,10300,10330,10330,10300,4
20230705,151300,190921590,10300,10330,10330,10290,25
20230705,151200,190664250,10320,10290,10320,10270,102
20230705,151100,189614800,10340,10340,10340,10340,1
20230705,151000,189604460,10340,10290,10340,10290,3
20230705,150900,189573540,10340,10340,10340,10340,0
20230705,150800,189573540,10340,10340,10340,10340,3
20230705,150700,189542520,10290,10290,10290,10290,1
20230705,150600,189532230,10340,10340,10340,10340,0
20230705,150500,189532230,10340,10340,10340,10340,40
20230705,150400,189118630,10340,10260,10340,10260,52
20230705,150300,188581030,10340,10260,10340,10260,2
20230705,150200,188560430,10340,10340,10340,10340,0
20230705,150100,188560430,10340,10260,10340,10260,2
20230705,150000,188539830,10260,10260,10260,10260,1
20230705,145900,188529570,10340,10340,10340,10340,1
20230705,145800,188519230,10250,10250,10250,10250,1
20230705,145700,188508980,10350,10270,10350,10240,502
20230705,145600,183360430,10360,10360,10360,10360,1
20230705,145500,183350070,10270,10360,10360,10270,4
20230705,145400,183308720,10360,10270,10360,10270,23
20230705,145300,183070530,10290,10290,10290,10290,0
20230705,145200,183070530,10290,10290,10290,10290,0
20230705,145100,183070530,10290,10300,10300,10260,758
20230705,145000,175286380,10310,10310,10310,10310,90
20230705,144900,174358480,10310,10310,10310,10310,0
20230705,144800,174358480,10310,10310,10310,10310,0
20230705,144700,174358480,10310,10310,10310,10310,0
20230705,144600,174358480,10310,10310,10310,10310,0
20230705,144500,174358480,10310,10310,10310,10310,2
20230705,144400,174337860,10370,10310,10370,10310,11
20230705,144300,174223850,10310,10310,10310,10310,0
20230705,144200,174223850,10310,10310,10310,10310,0
20230705,144100,174223850,10310,10310,10310,10310,0
20230705,144000,174223850,10310,10310,10310,10310,1
20230705,143900,174213540,10310,10310,10310,10310,1
20230705,143800,174203230,10370,10370,10370,10370,0
20230705,143700,174203230,10370,10360,10370,10360,11
20230705,143600,174089260,10310,10310,10310,10310,10
20230705,143500,173986160,10310,10310,10310,10310,1
20230705,143400,173975850,10310,10310,10310,10310,1
20230705,143300,173965540,10340,10340,10340,10340,1
20230705,143200,173955200,10390,10390,10390,10390,1
20230705,143100,173944810,10390,10390,10390,10390,21
20230705,143000,173726620,10390,10390,10390,10390,17
20230705,142900,173549990,10400,10340,10400,10340,76
20230705,142800,172760420,10350,10350,10350,10350,0
20230705,142700,172760420,10350,10350,10350,10350,50
20230705,142600,172242920,10350,10350,10350,10350,0
20230705,142500,172242920,10350,10350,10350,10350,0
20230705,142400,172242920,10350,10350,10350,10350,101
20230705,142300,171197570,10270,10280,10280,10250,452
20230705,142200,166562620,10300,10280,10300,10280,1160
20230705,142100,154615340,10270,10270,10270,10270,0
20230705,142000,154615340,10270,10270,10270,10270,10
20230705,141900,154512640,10280,10280,10280,10280,3
20230705,141800,154481800,10290,10290,10290,10290,0
20230705,141700,154481800,10290,10260,10290,10260,105
20230705,141600,153401500,10280,10230,10280,10230,1338
20230705,141500,139694780,10220,10220,10220,10220,50
20230705,141400,139183780,10230,10230,10230,10230,0
20230705,141300,139183780,10230,10210,10230,10210,56
20230705,141200,138611960,10200,10200,10200,10200,44
20230705,141100,138163160,10190,10190,10190,10190,1
20230705,141000,138152970,10190,10190,10190,10190,0
20230705,140900,138152970,10190,10190,10190,10190,0
20230705,140800,138152970,10190,10190,10190,10190,1
20230705,140700,138142780,10180,10180,10180,10170,11
20230705,140600,138030880,10200,10200,10200,10200,219
20230705,140500,135797080,10200,10200,10200,10200,0
20230705,140400,135797080,10200,10200,10200,10200,0
20230705,140300,135797080,10200,10180,10200,10180,5
20230705,140200,135746130,10160,10170,10170,10160,605
20230705,140100,129595170,10170,10170,10170,10170,0
20230705,140000,129595170,10170,10170,10170,10170,1
20230705,135900,129585000,10170,10170,10170,10170,0
20230705,135800,129585000,10170,10170,10170,10170,1
20230705,135700,129574830,10170,10170,10170,10170,1
20230705,135600,129564660,10170,10170,10170,10170,0
20230705,135500,129564660,10170,10170,10170,10170,0
20230705,135400,129564660,10170,10170,10170,10170,0
20230705,135300,129564660,10170,10170,10170,10170,0
20230705,135200,129564660,10170,10170,10170,10170,0
20230705,135100,129564660,10170,10170,10170,10170,1
20230705,135000,129554490,10160,10160,10160,10160,0
20230705,134900,129554490,10160,10160,10160,10160,9
20230705,134800,129463050,10160,10170,10170,10160,19
20230705,134700,129269840,10160,10160,10160,10160,0
20230705,134600,129269840,10160,10160,10160,10160,0
20230705,134500,129269840,10160,10180,10180,10160,246
20230705,134400,126767930,10220,10220,10220,10220,0
20230705,134300,126767930,10220,10220,10220,10220,0
20230705,134200,126767930,10220,10190,10220,10190,80
20230705,134100,125950670,10180,10180,10180,10180,0
20230705,134000,125950670,10180,10180,10180,10180,0
20230705,133900,125950670,10180,10180,10180,10180,0
20230705,133800,125950670,10180,10180,10180,10180,0
20230705,133700,125950670,10180,10180,10180,10180,0
20230705,133600,125950670,10180,10170,10200,10170,214
20230705,133500,123768050,10180,10190,10190,10180,233
20230705,133400,121396100,10210,10210,10210,10210,0
20230705,133300,121396100,10210,10200,10210,10200,3
20230705,133200,121365490,10220,10220,10220,10220,0
20230705,133100,121365490,10220,10220,10220,10220,0
20230705,133000,121365490,10220,10220,10220,10220,0
20230705,132900,121365490,10220,10230,10230,10220,9
20230705,132800,121273500,10220,10200,10220,10200,5
20230705,132700,121222470,10200,10200,10200,10200,0
20230705,132600,121222470,10200,10190,10200,10190,91
20230705,132500,120294280,10190,10170,10190,10170,3
20230705,132400,120263750,10190,10190,10190,10190,1
20230705,132300,120253560,10170,10170,10170,10170,0
20230705,132200,120253560,10170,10170,10170,10170,0
20230705,132100,120253560,10170,10170,10170,10170,1
20230705,132000,120243390,10170,10170,10170,10170,1
20230705,131900,120233220,10160,10150,10160,10150,2
20230705,131800,120212910,10150,10150,10150,10150,0
20230705,131700,120212910,10150,10150,10150,10150,0
20230705,131600,120212910,10150,10180,10180,10150,51
20230705,131500,119694740,10200,10200,10200,10200,0
20230705,131400,119694740,10200,10200,10200,10200,0
20230705,131300,119694740,10200,10200,10200,10200,0
20230705,131200,119694740,10200,10200,10200,10200,0
20230705,131100,119694740,10200,10200,10200,10200,5
20230705,131000,119643740,10200,10200,10230,10200,96
20230705,130900,118664310,10200,10190,10200,10190,2
20230705,130800,118643920,10180,10180,10180,10180,2
20230705,130700,118623560,10190,10190,10190,10190,18
20230705,130600,118440140,10200,10210,10210,10190,201
20230705,130500,116389520,10210,10210,10210,10210,1
20230705,130400,116379310,10210,10210,10210,10210,0
20230705,130300,116379310,10210,10210,10210,10210,0
20230705,130200,116379310,10210,10210,10210,10210,0
20230705,130100,116379310,10210,10210,10210,10210,0
20230705,130000,116379310,10210,10210,10210,10210,1
20230705,125900,116369100,10210,10210,10210,10210,0
20230705,125800,116369100,10210,10210,10210,10210,1
20230705,125700,116358890,10220,10220,10220,10220,1
20230705,125600,116348670,10210,10210,10210,10210,0
20230705,125500,116348670,10210,10210,10210,10210,0
20230705,125400,116348670,10210,10210,10210,10210,190
20230705,125300,114408770,10230,10210,10230,10210,11
20230705,125200,114296440,10230,10220,10230,10220,3
20230705,125100,114265770,10230,10230,10230,10230,0
20230705,125000,114265770,10230,10230,10230,10230,0
20230705,124900,114265770,10230,10230,10230,10230,5
20230705,124800,114214620,10230,10230,10230,10230,0
20230705,124700,114214620,10230,10230,10230,10230,0
20230705,124600,114214620,10230,10230,10230,10230,0
20230705,124500,114214620,10230,10230,10230,10230,0
20230705,124400,114214620,10230,10230,10230,10230,1
20230705,124300,114204390,10230,10230,10230,10230,0
20230705,124200,114204390,10230,10230,10230,10230,0
20230705,124100,114204390,10230,10220,10230,10220,2
20230705,124000,114183940,10230,10220,10230,10220,2
20230705,123900,114163490,10210,10210,10210,10210,0
20230705,123800,114163490,10210,10210,10210,10210,0
20230705,123700,114163490,10210,10210,10210,10210,1
20230705,123600,114153280,10210,10210,10210,10210,1
20230705,123500,114143070,10220,10220,10220,10220,30
20230705,123400,113836470,10160,10160,10160,10160,1
20230705,123300,113826310,10160,10160,10160,10160,1
20230705,123200,113816150,10240,10240,10240,10240,0
20230705,123100,113816150,10240,10240,10240,10240,0
20230705,123000,113816150,10240,10240,10240,10240,5
20230705,122900,113764950,10160,10150,10160,10140,252
20230705,122800,111207030,10150,10190,10190,10150,853
20230705,122700,102521950,10190,10190,10190,10190,0
20230705,122600,102521950,10190,10190,10190,10190,0
20230705,122500,102521950,10190,10190,10190,10190,0
20230705,122400,102521950,10190,10190,10190,10190,1
20230705,122300,102511760,10190,10190,10190,10190,0
20230705,122200,102511760,10190,10190,10190,10190,0
20230705,122100,102511760,10190,10190,10190,10190,0
20230705,122000,102511760,10190,10190,10190,10190,0
20230705,121900,102511760,10190,10190,10190,10190,0
20230705,121800,102511760,10190,10190,10190,10190,0
20230705,121700,102511760,10190,10200,10200,10190,9
20230705,121600,102420030,10190,10190,10190,10190,0
20230705,121500,102420030,10190,10190,10190,10190,0
20230705,121400,102420030,10190,10190,10190,10190,59
20230705,121300,101818820,10200,10200,10200,10200,1
20230705,121200,101808620,10200,10200,10200,10200,10
20230705,121100,101706620,10200,10200,10200,10200,28
20230705,121000,101421020,10250,10250,10250,10250,0
20230705,120900,101421020,10250,10250,10250,10250,0
20230705,120800,101421020,10250,10250,10250,10250,1
20230705,120700,101410770,10200,10200,10200,10200,0
20230705,120600,101410770,10200,10200,10200,10200,3
20230705,120500,101380170,10250,10250,10250,10250,0
20230705,120400,101380170,10250,10250,10250,10250,0
20230705,120300,101380170,10250,10250,10250,10250,0
20230705,120200,101380170,10250,10250,10250,10250,0
20230705,120100,101380170,10250,10250,10250,10250,5
20230705,120000,101328920,10250,10250,10250,10250,2
20230705,115900,101308420,10250,10250,10250,10250,0
20230705,115800,101308420,10250,10250,10250,10250,0
20230705,115700,101308420,10250,10250,10250,10250,0
20230705,115600,101308420,10250,10250,10250,10250,1
20230705,115500,101298170,10240,10240,10240,10240,0
20230705,115400,101298170,10240,10240,10240,10240,0
20230705,115300,101298170,10240,10240,10240,10240,0
20230705,115200,101298170,10240,10240,10240,10240,0
20230705,115100,101298170,10240,10240,10240,10240,0
20230705,115000,101298170,10240,10240,10240,10240,1
20230705,114900,101287930,10220,10220,10220,10220,0
20230705,114800,101287930,10220,10220,10220,10220,50
20230705,114700,100776930,10220,10220,10220,10220,1
20230705,114600,100766710,10160,10160,10160,10160,0
20230705,114500,100766710,10160,10160,10160,10160,0
20230705,114400,100766710,10160,10160,10160,10160,10
20230705,114300,100665110,10250,10250,10250,10250,0
20230705,114200,100665110,10250,10250,10250,10250,0
20230705,114100,100665110,10250,10230,10250,10230,8
20230705,114000,100583190,10230,10230,10230,10230,4
20230705,113900,100542270,10250,10250,10250,10250,41
20230705,113800,100122020,10230,10220,10230,10220,197
20230705,113700,98107450,10220,10220,10220,10220,1
20230705,113600,98097230,10170,10170,10170,10170,0
20230705,113500,98097230,10170,10160,10170,10160,101
20230705,113400,97070570,10160,10210,10220,10160,450
20230705,113300,92481710,10220,10210,10220,10210,6
20230705,113200,92420440,10210,10210,10210,10210,0
20230705,113100,92420440,10210,10200,10210,10200,2
20230705,113000,92400030,10210,10210,10210,10210,0
20230705,112900,92400030,10210,10210,10210,10210,0
20230705,112800,92400030,10210,10210,10210,10210,0
20230705,112700,92400030,10210,10210,10210,10210,1
20230705,112600,92389820,10170,10170,10170,10170,90
20230705,112500,91474520,10220,10220,10220,10220,1
20230705,112400,91464300,10170,10170,10170,10170,0
20230705,112300,91464300,10170,10170,10170,10170,1
20230705,112200,91454130,10220,10220,10220,10220,0
20230705,112100,91454130,10220,10220,10220,10220,0
20230705,112000,91454130,10220,10220,10220,10220,0
20230705,111900,91454130,10220,10220,10220,10220,0
20230705,111800,91454130,10220,10220,10220,10220,0
20230705,111700,91454130,10220,10220,10220,10220,0
20230705,111600,91454130,10220,10220,10220,10220,0
20230705,111500,91454130,10220,10220,10220,10220,0
20230705,111400,91454130,10220,10170,10220,10170,2
20230705,111300,91433740,10220,10220,10220,10220,0
20230705,111200,91433740,10220,10220,10220,10220,0
20230705,111100,91433740,10220,10220,10220,10220,0
20230705,111000,91433740,10220,10220,10220,10220,0
20230705,110900,91433740,10220,10220,10220,10220,1
20230705,110800,91423520,10170,10170,10170,10170,1
20230705,110700,91413350,10220,10220,10220,10220,0
20230705,110600,91413350,10220,10170,10220,10170,14
20230705,110500,91270920,10170,10170,10170,10170,0
20230705,110400,91270920,10170,10170,10170,10170,0
20230705,110300,91270920,10170,10170,10170,10170,0
20230705,110200,91270920,10170,10170,10170,10170,0
20230705,110100,91270920,10170,10170,10170,10170,0
20230705,110000,91270920,10170,10170,10170,10170,1
20230705,105900,91260750,10170,10170,10170,10170,0
20230705,105800,91260750,10170,10170,10170,10170,0
20230705,105700,91260750,10170,10170,10170,10170,0
20230705,105600,91260750,10170,10170,10170,10170,1
20230705,105500,91250580,10220,10220,10220,10220,100
20230705,105400,90228580,10170,10170,10170,10170,50
20230705,105300,89720080,10170,10170,10170,10170,1
20230705,105200,89709910,10220,10220,10220,10220,2
20230705,105100,89689470,10220,10170,10220,10170,2
20230705,105000,89669080,10220,10220,10220,10220,4
20230705,104900,89628200,10220,10220,10220,10220,1
20230705,104800,89617980,10210,10210,10210,10210,1
20230705,104700,89607770,10220,10220,10220,10220,0
20230705,104600,89607770,10220,10220,10220,10220,0
20230705,104500,89607770,10220,10210,10220,10210,100
20230705,104400,88586240,10210,10210,10210,10210,0
20230705,104300,88586240,10210,10210,10210,10210,0
20230705,104200,88586240,10210,10160,10210,10160,26
20230705,104100,88321950,10150,10150,10150,10150,1
20230705,104000,88311800,10150,10150,10150,10150,0
20230705,103900,88311800,10150,10150,10150,10150,1
20230705,103800,88301650,10160,10160,10160,10160,0
20230705,103700,88301650,10160,10160,10160,10160,0
20230705,103600,88301650,10160,10160,10160,10160,1
20230705,103500,88291490,10170,10170,10170,10170,0
20230705,103400,88291490,10170,10170,10170,10170,118
20230705,103300,87091430,10180,10180,10200,10180,23
20230705,103200,86857270,10200,10200,10200,10200,0
20230705,103100,86857270,10200,10200,10200,10200,0
20230705,103000,86857270,10200,10190,10200,10190,2
20230705,102900,86836880,10190,10190,10190,10190,1
20230705,102800,86826690,10180,10180,10180,10180,0
20230705,102700,86826690,10180,10180,10180,10180,1
20230705,102600,86816510,10180,10180,10180,10180,2
20230705,102500,86796150,10180,10180,10180,10180,18
20230705,102400,86612910,10180,10190,10190,10180,3
20230705,102300,86582360,10200,10200,10200,10200,0
20230705,102200,86582360,10200,10200,10200,10200,0
20230705,102100,86582360,10200,10190,10200,10190,240
20230705,102000,84134850,10190,10210,10210,10190,3
20230705,101900,84104250,10220,10160,10220,10160,492
20230705,101800,79104470,10150,10150,10150,10150,1
20230705,101700,79094320,10150,10150,10150,10150,0
20230705,101600,79094320,10150,10150,10150,10150,0
20230705,101500,79094320,10150,10150,10150,10150,0
20230705,101400,79094320,10150,10150,10150,10150,2
20230705,101300,79074020,10140,10150,10150,10140,2
20230705,101200,79053730,10110,10110,10110,10110,2
20230705,101100,79033510,10150,10110,10160,10110,72
20230705,101000,78305470,10160,10160,10160,10100,20
20230705,100900,78103110,10100,10100,10170,10100,373
20230705,100800,74334650,10170,10110,10210,10100,189
20230705,100700,72423610,10110,10110,10210,10110,45
20230705,100600,71968560,10110,10100,10210,10100,1133
20230705,100500,60525030,10100,10120,10220,10100,95
20230705,100400,59558870,10120,10120,10120,10120,12
20230705,100300,59437430,10110,10110,10110,10110,0
20230705,100200,59437430,10110,10110,10110,10110,100
20230705,100100,58426430,10110,10110,10110,10110,93
20230705,100000,57486200,10220,10120,10220,10110,11
20230705,095900,57374860,10220,10130,10220,10110,440
20230705,095800,52926120,10120,10140,10220,10120,114
20230705,095700,51770250,10220,10220,10220,10220,0
20230705,095600,51770250,10220,10200,10220,10200,5
20230705,095500,51719170,10220,10160,10220,10140,69
20230705,095400,51018130,10200,10200,10200,10200,147
20230705,095300,49518730,10220,10200,10220,10200,5
20230705,095200,49467660,10200,10200,10200,10200,9
20230705,095100,49375860,10220,10220,10220,10220,186
20230705,095000,47474940,10210,10210,10210,10210,1
20230705,094900,47464730,10220,10220,10220,10220,13
20230705,094800,47331870,10200,10210,10220,10200,32
20230705,094700,47005240,10200,10220,10230,10200,272
20230705,094600,44229300,10240,10240,10240,10240,0
20230705,094500,44229300,10240,10240,10240,10240,0
20230705,094400,44229300,10240,10230,10240,10230,2
20230705,094300,44208830,10210,10240,10240,10210,156
20230705,094200,42613590,10250,10250,10250,10250,0
20230705,094100,42613590,10250,10250,10250,10250,1
20230705,094000,42603340,10240,10240,10300,10240,167
20230705,093900,40893190,10240,10300,10300,10240,31
20230705,093800,40574210,10350,10350,10350,10300,3
20230705,093700,40543210,10350,10300,10350,10300,2
20230705,093600,40522560,10350,10290,10350,10290,3
20230705,093500,40491580,10350,10300,10350,10300,86
20230705,093400,39605680,10350,10350,10350,10290,5
20230705,093300,39554110,10340,10320,10340,10280,196
20230705,093200,37531400,10280,10330,10330,10280,63
20230705,093100,36880950,10330,10340,10350,10330,4
20230705,093000,36839580,10330,10320,10330,10320,2
20230705,092900,36818930,10350,10350,10350,10350,10
20230705,092800,36715430,10350,10350,10350,10350,1
20230705,092700,36705080,10320,10310,10320,10310,681
20230705,092600,29683950,10310,10390,10390,10200,2167
20230705,092500,7458330,10380,10380,10380,10380,0
20230705,092400,7458330,10380,10380,10380,10380,1
20230705,092300,7447950,10360,10360,10360,10360,20
20230705,092200,7240750,10360,10360,10360,10360,57
20230705,092100,6650230,10360,10380,10380,10360,44
20230705,092000,6193760,10400,10390,10400,10390,2
20230705,091900,6172970,10380,10380,10380,10380,0
20230705,091800,6172970,10380,10400,10400,10380,76
20230705,091700,5384070,10400,10400,10400,10400,6
20230705,091600,5321670,10390,10380,10390,10380,2
20230705,091500,5300900,10380,10380,10380,10380,1
20230705,091400,5290520,10430,10430,10430,10430,0
20230705,091300,5290520,10430,10420,10430,10350,120
20230705,091200,4039990,10430,10430,10430,10430,0
20230705,091100,4039990,10430,10430,10430,10430,0
20230705,091000,4039990,10430,10360,10430,10360,6
20230705,090900,3977760,10440,10440,10440,10440,2
20230705,090800,3956880,10440,10440,10440,10440,0
20230705,090700,3956880,10440,10440,10440,10440,32
20230705,090600,3622800,10450,10450,10450,10450,0
20230705,090500,3622800,10450,10450,10450,10450,256
20230705,090400,947600,10300,10300,10300,10300,0
20230705,090300,947600,10300,10300,10300,10300,92
20230705,090200,0,10340,10340,10340,10340,0
20230705,090100,0,10340,10340,10340,10340,0
20230705,090000,0,10340,10340,10340,10340,0