KissMeData/003570/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183900,648333240,10000,10000,10000,10000,1360
20230706,183800,648333240,10000,10000,10000,10000,0
20230706,183700,648333240,10000,10000,10000,10000,0
20230706,183600,648333240,10000,10000,10000,10000,0
20230706,183500,648333240,10000,10000,10000,10000,0
20230706,183400,648333240,10000,10000,10000,10000,0
20230706,183300,648333240,10000,10000,10000,10000,0
20230706,183200,648333240,10000,10000,10000,10000,0
20230706,183100,648333240,10000,10000,10000,10000,0
20230706,183000,648333240,10000,10000,10000,10000,0
20230706,182900,648333240,10000,10000,10000,10000,0
20230706,182800,648333240,10000,10000,10000,10000,0
20230706,182700,648333240,10000,10000,10000,10000,0
20230706,182600,648333240,10000,10000,10000,10000,0
20230706,182500,648333240,10000,10000,10000,10000,0
20230706,182400,648333240,10000,10000,10000,10000,0
20230706,182300,648333240,10000,10000,10000,10000,0
20230706,182200,648333240,10000,10000,10000,10000,0
20230706,182100,648333240,10000,10000,10000,10000,0
20230706,182000,648333240,10000,10000,10000,10000,0
20230706,181900,648333240,10000,10000,10000,10000,0
20230706,181800,648333240,10000,10000,10000,10000,0
20230706,181700,648333240,10000,10000,10000,10000,0
20230706,181600,648333240,10000,10000,10000,10000,0
20230706,181500,648333240,10000,10000,10000,10000,0
20230706,181400,648333240,10000,10000,10000,10000,0
20230706,181300,648333240,10000,10000,10000,10000,0
20230706,181200,648333240,10000,10000,10000,10000,0
20230706,181100,648333240,10000,10000,10000,10000,0
20230706,181000,648333240,10000,10000,10000,10000,0
20230706,180900,648333240,10000,10000,10000,10000,1360
20230706,180800,648333240,10000,10000,10000,10000,0
20230706,180700,648333240,10000,10000,10000,10000,0
20230706,180600,648333240,10000,10000,10000,10000,0
20230706,180500,648333240,10000,10000,10000,10000,0
20230706,180400,648333240,10000,10000,10000,10000,0
20230706,180300,648333240,10000,10000,10000,10000,0
20230706,180200,648333240,10000,10000,10000,10000,0
20230706,180100,648333240,10000,10000,10000,10000,0
20230706,180000,648333240,10000,10000,10000,10000,0
20230706,175900,648333240,10000,10000,10000,10000,0
20230706,175800,648333240,10000,10000,10000,10000,0
20230706,175700,648333240,10000,10000,10000,10000,0
20230706,175600,648333240,10000,10000,10000,10000,0
20230706,175500,648333240,10000,10000,10000,10000,0
20230706,175400,648333240,10000,10000,10000,10000,0
20230706,175300,648333240,10000,10000,10000,10000,0
20230706,175200,648333240,10000,10000,10000,10000,0
20230706,175100,648333240,10000,10000,10000,10000,0
20230706,175000,648333240,10000,10000,10000,10000,0
20230706,174900,648333240,10000,10000,10000,10000,0
20230706,174800,648333240,10000,10000,10000,10000,0
20230706,174700,648333240,10000,10000,10000,10000,0
20230706,174600,648333240,10000,10000,10000,10000,0
20230706,174500,648333240,10000,10000,10000,10000,0
20230706,174400,648333240,10000,10000,10000,10000,0
20230706,174300,648333240,10000,10000,10000,10000,0
20230706,174200,648333240,10000,10000,10000,10000,0
20230706,174100,648333240,10000,10000,10000,10000,0
20230706,174000,648333240,10000,10000,10000,10000,0
20230706,173900,648333240,10000,10000,10000,10000,1360
20230706,173800,648333240,10000,10000,10000,10000,0
20230706,173700,648333240,10000,10000,10000,10000,0
20230706,173600,648333240,10000,10000,10000,10000,0
20230706,173500,648333240,10000,10000,10000,10000,0
20230706,173400,648333240,10000,10000,10000,10000,0
20230706,173300,648333240,10000,10000,10000,10000,0
20230706,173200,648333240,10000,10000,10000,10000,0
20230706,173100,648333240,10000,10000,10000,10000,0
20230706,173000,648333240,10000,10000,10000,10000,0
20230706,172900,648333240,10000,10000,10000,10000,0
20230706,172800,648333240,10000,10000,10000,10000,0
20230706,172700,648333240,10000,10000,10000,10000,0
20230706,172600,648333240,10000,10000,10000,10000,0
20230706,172500,648333240,10000,10000,10000,10000,0
20230706,172400,648333240,10000,10000,10000,10000,0
20230706,172300,648333240,10000,10000,10000,10000,0
20230706,172200,648333240,10000,10000,10000,10000,0
20230706,172100,648333240,10000,10000,10000,10000,0
20230706,172000,648333240,10000,10000,10000,10000,0
20230706,171900,648333240,10000,10000,10000,10000,0
20230706,171800,648333240,10000,10000,10000,10000,0
20230706,171700,648333240,10000,10000,10000,10000,0
20230706,171600,648333240,10000,10000,10000,10000,0
20230706,171500,648333240,10000,10000,10000,10000,0
20230706,171400,648333240,10000,10000,10000,10000,0
20230706,171300,648333240,10000,10000,10000,10000,0
20230706,171200,648333240,10000,10000,10000,10000,0
20230706,171100,648333240,10000,10000,10000,10000,0
20230706,171000,648333240,10000,10000,10000,10000,0
20230706,170900,648333240,10000,10000,10000,10000,1360
20230706,170800,648333240,10000,10000,10000,10000,0
20230706,170700,648333240,10000,10000,10000,10000,0
20230706,170600,648333240,10000,10000,10000,10000,0
20230706,170500,648333240,10000,10000,10000,10000,0
20230706,170400,648333240,10000,10000,10000,10000,0
20230706,170300,648333240,10000,10000,10000,10000,0
20230706,170200,648333240,10000,10000,10000,10000,0
20230706,170100,648333240,10000,10000,10000,10000,0
20230706,170000,648333240,10000,10000,10000,10000,0
20230706,165900,648333240,10000,10000,10000,10000,0
20230706,165800,648333240,10000,10000,10000,10000,0
20230706,165700,648333240,10000,10000,10000,10000,0
20230706,165600,648333240,10000,10000,10000,10000,0
20230706,165500,648333240,10000,10000,10000,10000,0
20230706,165400,648333240,10000,10000,10000,10000,0
20230706,165300,648333240,10000,10000,10000,10000,0
20230706,165200,648333240,10000,10000,10000,10000,0
20230706,165100,648333240,10000,10000,10000,10000,0
20230706,165000,648333240,10000,10000,10000,10000,0
20230706,164900,648333240,10000,10000,10000,10000,0
20230706,164800,648333240,10000,10000,10000,10000,0
20230706,164700,648333240,10000,10000,10000,10000,0
20230706,164600,648333240,10000,10000,10000,10000,0
20230706,164500,648333240,10000,10000,10000,10000,0
20230706,164400,648333240,10000,10000,10000,10000,0
20230706,164300,648333240,10000,10000,10000,10000,0
20230706,164200,648333240,10000,10000,10000,10000,0
20230706,164100,648333240,10000,10000,10000,10000,0
20230706,164000,648333240,10000,10000,10000,10000,0
20230706,163900,648333240,10000,10000,10000,10000,1360
20230706,163800,648333240,10000,10000,10000,10000,0
20230706,163700,648333240,10000,10000,10000,10000,0
20230706,163600,648333240,10000,10000,10000,10000,0
20230706,163500,648333240,10000,10000,10000,10000,0
20230706,163400,648333240,10000,10000,10000,10000,0
20230706,163300,648333240,10000,10000,10000,10000,0
20230706,163200,648333240,10000,10000,10000,10000,0
20230706,163100,648333240,10000,10000,10000,10000,0
20230706,163000,648333240,10000,10000,10000,10000,0
20230706,162900,648333240,10000,10000,10000,10000,0
20230706,162800,648333240,10000,10000,10000,10000,0
20230706,162700,648333240,10000,10000,10000,10000,0
20230706,162600,648333240,10000,10000,10000,10000,0
20230706,162500,648333240,10000,10000,10000,10000,0
20230706,162400,648333240,10000,10000,10000,10000,0
20230706,162300,648333240,10000,10000,10000,10000,0
20230706,162200,648333240,10000,10000,10000,10000,0
20230706,162100,648333240,10000,10000,10000,10000,0
20230706,162000,648333240,10000,10000,10000,10000,0
20230706,161900,648333240,10000,10000,10000,10000,0
20230706,161800,648333240,10000,10000,10000,10000,0
20230706,161700,648333240,10000,10000,10000,10000,0
20230706,161600,648333240,10000,10000,10000,10000,0
20230706,161500,648333240,10000,10000,10000,10000,0
20230706,161400,648333240,10000,10000,10000,10000,0
20230706,161300,648333240,10000,10000,10000,10000,0
20230706,161200,648333240,10000,10000,10000,10000,0
20230706,161100,648333240,10000,10000,10000,10000,0
20230706,161000,648333240,10000,10000,10000,10000,0
20230706,160900,648333240,10000,10000,10000,10000,1360
20230706,160800,648333240,10000,10000,10000,10000,0
20230706,160700,648333240,10000,10000,10000,10000,0
20230706,160600,648333240,10000,10000,10000,10000,0
20230706,160500,648333240,10000,10000,10000,10000,0
20230706,160400,648333240,10000,10000,10000,10000,0
20230706,160300,648333240,10000,10000,10000,10000,0
20230706,160200,648333240,10000,10000,10000,10000,0
20230706,160100,648333240,10000,10000,10000,10000,0
20230706,160000,648333240,10000,10000,10000,10000,0
20230706,155900,648333240,10000,10000,10000,10000,0
20230706,155800,648333240,10000,10000,10000,10000,0
20230706,155700,648333240,10000,10000,10000,10000,0
20230706,155600,648333240,10000,10000,10000,10000,0
20230706,155500,648333240,10000,10000,10000,10000,0
20230706,155400,648333240,10000,10000,10000,10000,0
20230706,155300,648333240,10000,10000,10000,10000,0
20230706,155200,648333240,10000,10000,10000,10000,0
20230706,155100,648333240,10000,10000,10000,10000,0
20230706,155000,648333240,10000,10000,10000,10000,0
20230706,154900,648333240,10000,10000,10000,10000,0
20230706,154800,648333240,10000,10000,10000,10000,0
20230706,154700,648333240,10000,10000,10000,10000,0
20230706,154600,648333240,10000,10000,10000,10000,0
20230706,154500,648333240,10000,10000,10000,10000,0
20230706,154400,648333240,10000,10000,10000,10000,0
20230706,154300,648333240,10000,10000,10000,10000,0
20230706,154200,648333240,10000,10000,10000,10000,0
20230706,154100,648333240,10000,10000,10000,10000,0
20230706,154000,648333240,10000,10000,10000,10000,0
20230706,153900,648333240,10000,10000,10000,10000,1360
20230706,153800,648333240,10000,10000,10000,10000,0
20230706,153700,648333240,10000,10000,10000,10000,0
20230706,153600,648333240,10000,10000,10000,10000,0
20230706,153500,648333240,10000,10000,10000,10000,0
20230706,153400,648333240,10000,10000,10000,10000,0
20230706,153300,648333240,10000,10000,10000,10000,0
20230706,153200,648333240,10000,10000,10000,10000,0
20230706,153100,648333240,10000,10000,10000,10000,0
20230706,153000,648333240,10000,10000,10000,10000,1360
20230706,152900,634733240,9960,9960,9960,9960,0
20230706,152800,634733240,9960,9960,9960,9960,0
20230706,152700,634733240,9960,9960,9960,9960,0
20230706,152600,634733240,9960,9960,9960,9960,0
20230706,152500,634733240,9960,9960,9960,9960,0
20230706,152400,634733240,9960,9960,9960,9960,0
20230706,152300,634733240,9960,9960,9960,9960,0
20230706,152200,634733240,9960,9960,9960,9960,0
20230706,152100,634733240,9960,9960,9960,9960,0
20230706,152000,634733240,9960,9960,9960,9960,0
20230706,151900,634733240,9960,9990,9990,9960,56
20230706,151800,634175240,9990,9990,9990,9990,0
20230706,151700,634175240,9990,9960,9990,9960,63
20230706,151600,633547460,9960,9960,9960,9960,1
20230706,151500,633537500,9990,9990,9990,9990,16
20230706,151400,633377660,9960,9960,9960,9960,1
20230706,151300,633367700,9960,9990,9990,9960,741
20230706,151200,625983570,9970,9990,9990,9970,4
20230706,151100,625943630,9970,9970,9970,9970,453
20230706,151000,621427220,9960,9970,9970,9960,11
20230706,150900,621317560,9970,9970,9970,9970,99
20230706,150800,620330530,9960,9970,9970,9960,92
20230706,150700,619413600,9970,9960,9970,9960,40
20230706,150600,619014900,9960,9990,9990,9960,250
20230706,150500,616522320,9970,9970,9980,9970,24
20230706,150400,616282840,9970,9970,9970,9970,2
20230706,150300,616262900,9980,9980,9980,9980,75
20230706,150200,615514400,9990,9990,9990,9990,0
20230706,150100,615514400,9990,9980,9990,9980,15
20230706,150000,615364600,9990,9990,9990,9990,2
20230706,145900,615344620,9990,10000,10000,9990,102
20230706,145800,614324640,10000,10000,10000,9990,229
20230706,145700,612034660,9990,9990,9990,9980,544
20230706,145600,606603690,9990,9990,10000,9990,347
20230706,145500,603136180,10000,10000,10000,10000,410
20230706,145400,599036180,10000,10000,10000,10000,1
20230706,145300,599026180,10000,10000,10000,10000,108
20230706,145200,597946180,9990,10000,10000,9990,101
20230706,145100,596936190,10000,10000,10000,10000,108
20230706,145000,595856190,10000,10000,10000,10000,400
20230706,144900,591856190,10000,10000,10000,10000,1519
20230706,144800,576666190,10000,10000,10000,10000,0
20230706,144700,576666190,10000,10010,10010,10000,101
20230706,144600,575655190,10010,10010,10010,10010,100
20230706,144500,574654190,10000,10000,10000,10000,2
20230706,144400,574634190,10010,10010,10010,10010,2
20230706,144300,574614170,10000,10000,10000,10000,1
20230706,144200,574604170,10000,10000,10000,10000,0
20230706,144100,574604170,10000,10000,10000,10000,0
20230706,144000,574604170,10000,10000,10000,10000,1
20230706,143900,574594170,10000,10000,10000,10000,0
20230706,143800,574594170,10000,10000,10000,10000,55
20230706,143700,574044170,10000,10000,10000,10000,107
20230706,143600,572974170,10000,10000,10000,9990,216
20230706,143500,570814180,10000,10000,10000,10000,115
20230706,143400,569664180,10000,10000,10000,9990,1717
20230706,143300,552494190,10010,10010,10010,10010,10
20230706,143200,552394090,10000,10020,10020,10000,5
20230706,143100,552344010,10010,10010,10010,10010,100
20230706,143000,551343010,10010,10010,10010,10010,241
20230706,142900,548930600,10010,10020,10020,10010,66
20230706,142800,548269290,10000,10000,10000,10000,1
20230706,142700,548259290,10000,10000,10000,10000,1
20230706,142600,548249290,10000,10000,10000,10000,0
20230706,142500,548249290,10000,10000,10000,10000,1
20230706,142400,548239290,10010,10010,10010,10010,0
20230706,142300,548239290,10010,10000,10010,10000,22
20230706,142200,548019080,10000,10000,10000,10000,68
20230706,142100,547339080,10000,10010,10010,10000,1067
20230706,142000,536669060,10000,10000,10000,10000,2
20230706,141900,536649060,10010,10010,10010,10010,2
20230706,141800,536629040,10000,10010,10010,10000,4
20230706,141700,536589010,10000,10000,10000,10000,0
20230706,141600,536589010,10000,10000,10000,10000,1
20230706,141500,536579010,10010,10010,10010,10010,2
20230706,141400,536558990,10000,10000,10000,10000,1
20230706,141300,536548990,9990,10000,10000,9990,292
20230706,141200,533629000,10000,10000,10000,10000,155
20230706,141100,532079000,10000,10000,10010,9990,746
20230706,141000,524619010,10000,10000,10000,10000,244
20230706,140900,522179010,10000,9990,10000,9990,227
20230706,140800,519909020,10000,10000,10000,10000,109
20230706,140700,518819020,9980,10000,10000,9980,126
20230706,140600,517559390,9990,9990,9990,9990,131
20230706,140500,516250700,9970,9970,9970,9970,0
20230706,140400,516250700,9970,9970,9970,9970,136
20230706,140300,514894780,9980,9980,9980,9980,225
20230706,140200,512649280,9970,9980,9980,9970,157
20230706,140100,511082430,9970,9970,9970,9970,4
20230706,140000,511042550,9950,9990,9990,9950,314
20230706,135900,507910470,9990,10000,10000,9990,142
20230706,135800,506490710,10000,9990,10000,9990,113
20230706,135700,505360720,10000,10000,10000,10000,115
20230706,135600,504210720,10000,10000,10000,10000,409
20230706,135500,500120720,9990,10000,10000,9990,26
20230706,135400,499860730,10000,10000,10000,10000,2
20230706,135300,499840730,9990,9990,9990,9990,1
20230706,135200,499830740,9980,9980,9980,9980,0
20230706,135100,499830740,9980,9990,9990,9980,19
20230706,135000,499640940,9980,9980,9980,9980,5
20230706,134900,499591040,9990,9980,9990,9980,3
20230706,134800,499561080,9990,9990,9990,9990,4
20230706,134700,499521120,9980,9970,9980,9970,185
20230706,134600,497674840,9970,9980,9980,9970,182
20230706,134500,495858550,9980,9990,9990,9970,364
20230706,134400,492226080,9990,9990,9990,9990,10
20230706,134300,492126180,9990,9990,9990,9990,20
20230706,134200,491926380,9970,9980,9980,9970,105
20230706,134100,490878490,9970,9970,9970,9970,103
20230706,134000,489851580,9970,9960,9970,9960,142
20230706,133900,488436230,9950,9940,9950,9940,132
20230706,133800,487123310,9950,9950,9950,9950,105
20230706,133700,486078560,9950,9950,9950,9940,200
20230706,133600,484088570,9940,9940,9940,9940,104
20230706,133500,483054810,9950,9930,9950,9930,39
20230706,133400,482666800,9920,9920,9920,9920,0
20230706,133300,482666800,9920,9920,9920,9920,1
20230706,133200,482656880,9920,9920,9920,9920,276
20230706,133100,479918960,9920,9900,9920,9900,3
20230706,133000,479889220,9910,9910,9910,9910,0
20230706,132900,479889220,9910,9910,9910,9910,50
20230706,132800,479393720,9910,9910,9910,9910,1
20230706,132700,479383810,9910,9910,9910,9910,50
20230706,132600,478888310,9910,9910,9910,9900,20
20230706,132500,478690120,9910,9910,9910,9910,30
20230706,132400,478392820,9900,9900,9900,9900,1
20230706,132300,478382920,9910,9910,9910,9910,335
20230706,132200,475063070,9900,9900,9910,9900,2413
20230706,132100,451174320,9910,9910,9910,9910,1258
20230706,132000,438707540,9910,9910,9910,9910,5
20230706,131900,438657990,9910,9910,9910,9910,1
20230706,131800,438648080,9930,9920,9930,9920,11
20230706,131700,438538950,9910,9930,9930,9910,7
20230706,131600,438469460,9910,9910,9910,9910,0
20230706,131500,438469460,9910,9910,9910,9910,75
20230706,131400,437726210,9920,9920,9920,9920,198
20230706,131300,435762050,9940,9920,9940,9920,25
20230706,131200,435513570,9920,9920,9920,9920,7
20230706,131100,435444130,9910,9920,9920,9910,226
20230706,131000,433202710,9910,9920,9920,9910,226
20230706,130900,430960800,9920,9910,9920,9910,520
20230706,130800,425807540,9920,9920,9920,9920,1
20230706,130700,425797620,9930,9910,9950,9910,52
20230706,130600,425282240,9910,9910,9920,9910,65
20230706,130500,424638080,9910,9910,9910,9910,7
20230706,130400,424568710,9920,9920,9920,9920,562
20230706,130300,418993670,9920,9920,9920,9920,165
20230706,130200,417356870,9920,9930,9930,9920,608
20230706,130100,411321620,9930,9960,9960,9930,2
20230706,130000,411301730,9940,9940,9940,9940,0
20230706,125900,411301730,9940,9940,9940,9940,355
20230706,125800,407773030,9950,9950,9970,9950,42
20230706,125700,407355110,9950,9950,9950,9950,1
20230706,125600,407345160,9940,9940,9940,9940,10
20230706,125500,407245760,9940,9940,9940,9940,0
20230706,125400,407245760,9940,9940,9940,9930,37
20230706,125300,406877990,9930,9920,9930,9920,1350
20230706,125200,393485690,9920,9920,9920,9910,39
20230706,125100,393098820,9920,9920,9920,9910,800
20230706,125000,385163220,9930,9930,9930,9930,51
20230706,124900,384656790,9930,9930,9930,9930,748
20230706,124800,377229150,9930,9950,9950,9930,2414
20230706,124700,353225470,9950,9950,9950,9950,0
20230706,124600,353225470,9950,9950,9950,9950,1
20230706,124500,353215520,9950,9950,9950,9950,0
20230706,124400,353215520,9950,9950,9950,9950,0
20230706,124300,353215520,9950,9950,9950,9950,6
20230706,124200,353155820,9950,9950,9950,9950,0
20230706,124100,353155820,9950,9950,9950,9950,1
20230706,124000,353145870,9940,9940,9940,9940,0
20230706,123900,353145870,9940,9940,9940,9940,11
20230706,123800,353036530,9940,9940,9940,9940,0
20230706,123700,353036530,9940,9940,9940,9940,0
20230706,123600,353036530,9940,9940,9940,9940,1
20230706,123500,353026590,9990,9990,9990,9990,0
20230706,123400,353026590,9990,9940,9990,9940,12
20230706,123300,352906760,9990,9990,9990,9990,0
20230706,123200,352906760,9990,9980,9990,9950,4007
20230706,123100,312997650,10000,10000,10000,10000,108
20230706,123000,311917650,9970,9970,9970,9970,140
20230706,122900,310521850,9980,9980,9980,9980,0
20230706,122800,310521850,9980,9980,9980,9980,0
20230706,122700,310521850,9980,9980,9980,9980,399
20230706,122600,306539830,9990,9990,9990,9990,325
20230706,122500,303293080,9990,9990,9990,9990,1
20230706,122400,303283090,9980,9980,9980,9980,1
20230706,122300,303273110,9980,9980,9980,9980,1
20230706,122200,303263130,10010,10010,10010,10010,50
20230706,122100,302762630,9970,9970,9970,9970,1
20230706,122000,302752660,9970,9970,9970,9970,0
20230706,121900,302752660,9970,9970,9970,9970,0
20230706,121800,302752660,9970,9970,9970,9970,1
20230706,121700,302742690,9980,9980,9980,9980,0
20230706,121600,302742690,9980,9990,9990,9980,345
20230706,121500,299298560,9990,9990,9990,9990,0
20230706,121400,299298560,9990,9990,9990,9990,1
20230706,121300,299288570,10000,9990,10000,9990,513
20230706,121200,294161150,9980,9980,9980,9980,1
20230706,121100,294151170,9980,9980,9980,9980,0
20230706,121000,294151170,9980,9980,9980,9980,0
20230706,120900,294151170,9980,9980,9980,9980,1
20230706,120800,294141190,9980,9980,9980,9980,0
20230706,120700,294141190,9980,9980,9980,9980,1
20230706,120600,294131210,9980,9980,9980,9980,50
20230706,120500,293632210,9980,9980,9980,9980,1
20230706,120400,293622230,9980,9980,9980,9980,0
20230706,120300,293622230,9980,9980,9980,9980,0
20230706,120200,293622230,9980,9990,9990,9980,4
20230706,120100,293582280,9990,9990,9990,9990,26
20230706,120000,293322540,9970,9970,9970,9970,1
20230706,115900,293312570,9970,9970,9970,9970,0
20230706,115800,293312570,9970,9970,9970,9970,1
20230706,115700,293302600,9970,9970,9970,9970,0
20230706,115600,293302600,9970,9970,9970,9970,2
20230706,115500,293282660,9970,9970,9970,9970,0
20230706,115400,293282660,9970,9970,9970,9970,0
20230706,115300,293282660,9970,9970,9970,9970,51
20230706,115200,292774190,9970,9970,9970,9970,0
20230706,115100,292774190,9970,9980,9980,9970,178
20230706,115000,290997760,9980,9980,10000,9980,29
20230706,114900,290707800,9980,10000,10000,9980,11
20230706,114800,290597820,9990,9990,9990,9990,10
20230706,114700,290497920,9980,9980,9980,9980,2
20230706,114600,290477960,9980,9980,9980,9980,0
20230706,114500,290477960,9980,9970,9980,9970,6
20230706,114400,290418090,9970,9970,9970,9970,3
20230706,114300,290388180,9970,9970,9970,9970,100
20230706,114200,289391180,9960,9970,9970,9960,626
20230706,114100,283149970,9970,9970,9970,9970,0
20230706,114000,283149970,9970,9970,9970,9970,1
20230706,113900,283140000,9970,9970,9970,9970,0
20230706,113800,283140000,9970,9960,9970,9960,186
20230706,113700,281285590,9970,9960,9970,9960,110
20230706,113600,280188990,9960,9960,9960,9960,2
20230706,113500,280169070,9970,9970,9970,9970,311
20230706,113400,277068400,9970,9970,9970,9970,92
20230706,113300,276151160,9970,9980,9980,9970,13
20230706,113200,276021480,9980,9980,9980,9980,142
20230706,113100,274604320,9980,9980,9980,9970,1172
20230706,113000,262916550,9980,9990,9990,9980,20
20230706,112900,262716850,9980,9980,9980,9980,12
20230706,112800,262597090,9980,9980,9980,9980,0
20230706,112700,262597090,9980,9980,9980,9980,2
20230706,112600,262577130,9980,9980,9990,9980,625
20230706,112500,256339580,9980,9990,9990,9980,310
20230706,112400,253245680,9980,9990,9990,9980,104
20230706,112300,252206730,9980,9990,9990,9980,336
20230706,112200,248850410,9990,9990,9990,9990,1
20230706,112100,248840420,10010,10010,10010,10010,0
20230706,112000,248840420,10010,10010,10010,9990,1707
20230706,111900,231770080,10010,10010,10010,10010,140
20230706,111800,230368680,10000,10000,10000,10000,0
20230706,111700,230368680,10000,10000,10000,10000,1
20230706,111600,230358680,10030,10030,10030,10030,4
20230706,111500,230318560,10000,10010,10010,10000,101
20230706,111400,229307560,10000,10000,10000,10000,0
20230706,111300,229307560,10000,10000,10000,10000,1
20230706,111200,229297560,10010,10010,10010,10010,0
20230706,111100,229297560,10010,10010,10010,10010,2
20230706,111000,229277540,10010,10010,10010,10010,228
20230706,110900,226995260,10000,10000,10000,10000,0
20230706,110800,226995260,10000,10000,10010,10000,230
20230706,110700,224695250,10000,10020,10020,10000,399
20230706,110600,220700380,10030,10030,10030,10030,20
20230706,110500,220499780,10030,10030,10030,10030,0
20230706,110400,220499780,10030,10030,10030,10030,0
20230706,110300,220499780,10030,10040,10040,10030,20
20230706,110200,220299130,10070,10020,10070,10020,288
20230706,110100,217409620,10020,10020,10020,10020,10
20230706,110000,217309420,10010,10010,10010,10010,0
20230706,105900,217309420,10010,10030,10030,10010,295
20230706,105800,214354760,10020,10020,10020,10020,0
20230706,105700,214354760,10020,10030,10030,10020,115
20230706,105600,213202160,10030,10030,10030,10030,100
20230706,105500,212199160,10030,10030,10030,10030,0
20230706,105400,212199160,10030,10030,10030,10030,0
20230706,105300,212199160,10030,10040,10040,10030,60
20230706,105200,211596770,10050,10050,10050,10050,0
20230706,105100,211596770,10050,10050,10050,10050,0
20230706,105000,211596770,10050,10050,10050,10050,0
20230706,104900,211596770,10050,10050,10050,10050,0
20230706,104800,211596770,10050,10050,10050,10050,371
20230706,104700,207868220,10060,10060,10060,10060,70
20230706,104600,207164020,10060,10050,10060,10050,523
20230706,104500,201907120,10050,10050,10050,10050,118
20230706,104400,200721220,10060,10060,10060,10060,9
20230706,104300,200630680,10070,10070,10070,10070,0
20230706,104200,200630680,10070,10070,10070,10070,79
20230706,104100,199835150,10080,10080,10080,10080,0
20230706,104000,199835150,10080,10080,10080,10080,1
20230706,103900,199825070,10080,10080,10080,10080,0
20230706,103800,199825070,10080,10080,10080,10080,1
20230706,103700,199814990,10080,10080,10080,10080,0
20230706,103600,199814990,10080,10080,10080,10080,0
20230706,103500,199814990,10080,10080,10080,10080,0
20230706,103400,199814990,10080,10080,10080,10080,0
20230706,103300,199814990,10080,10080,10080,10080,112
20230706,103200,198686030,10090,10090,10090,10090,26
20230706,103100,198423690,10090,10090,10090,10090,79
20230706,103000,197626580,10090,10100,10100,10090,1552
20230706,102900,181965600,10100,10100,10100,10100,0
20230706,102800,181965600,10100,10100,10100,10100,53
20230706,102700,181430300,10100,10090,10100,10090,11
20230706,102600,181319270,10090,10090,10090,10090,273
20230706,102500,178564700,10100,10100,10100,10100,1
20230706,102400,178554600,10080,10080,10080,10080,0
20230706,102300,178554600,10080,10080,10080,10080,0
20230706,102200,178554600,10080,10080,10080,10080,0
20230706,102100,178554600,10080,10070,10080,10070,159
20230706,102000,176951910,10070,10070,10070,10070,80
20230706,101900,176146310,10070,10070,10070,10070,104
20230706,101800,175099030,10080,10080,10080,10080,63
20230706,101700,174463990,10080,10080,10080,10080,80
20230706,101600,173657590,10080,10080,10080,10080,0
20230706,101500,173657590,10080,10080,10080,10080,0
20230706,101400,173657590,10080,10080,10080,10080,0
20230706,101300,173657590,10080,10080,10080,10080,24
20230706,101200,173415670,10040,10040,10040,10040,0
20230706,101100,173415670,10040,10040,10040,10040,468
20230706,101000,168716950,10040,10040,10040,10040,0
20230706,100900,168716950,10040,10040,10040,10040,0
20230706,100800,168716950,10040,10050,10050,10020,196
20230706,100700,166749060,10050,10050,10050,10050,0
20230706,100600,166749060,10050,10060,10060,10050,106
20230706,100500,165683750,10070,10070,10070,10070,0
20230706,100400,165683750,10070,10070,10070,10070,0
20230706,100300,165683750,10070,10070,10070,10070,0
20230706,100200,165683750,10070,10070,10070,10070,0
20230706,100100,165683750,10070,10070,10070,10070,2
20230706,100000,165663610,10080,10080,10080,10080,0
20230706,095900,165663610,10080,10080,10080,10080,0
20230706,095800,165663610,10080,10080,10080,10080,2
20230706,095700,165643450,10060,10060,10060,10060,0
20230706,095600,165643450,10060,10080,10080,10060,35
20230706,095500,165291150,10090,10090,10090,10090,0
20230706,095400,165291150,10090,10090,10090,10090,55
20230706,095300,164736200,10080,10080,10080,10080,92
20230706,095200,163808840,10090,10080,10090,10080,99
20230706,095100,162809940,10080,10090,10090,10080,62
20230706,095000,162184940,10090,10090,10090,10090,0
20230706,094900,162184940,10090,10090,10090,10090,0
20230706,094800,162184940,10090,10090,10090,10090,5
20230706,094700,162134490,10100,10100,10100,10100,1
20230706,094600,162124390,10100,10100,10100,10100,0
20230706,094500,162124390,10100,10090,10100,10090,126
20230706,094400,160853040,10100,10100,10100,10100,0
20230706,094300,160853040,10100,10100,10100,10100,4
20230706,094200,160812640,10100,10110,10110,10090,477
20230706,094100,155994870,10110,10110,10110,10110,0
20230706,094000,155994870,10110,10110,10110,10110,0
20230706,093900,155994870,10110,10120,10120,10110,12
20230706,093800,155873440,10120,10150,10150,10120,2
20230706,093700,155853170,10130,10150,10150,10130,32
20230706,093600,155528970,10150,10150,10150,10150,3
20230706,093500,155498520,10150,10150,10150,10150,3
20230706,093400,155468070,10150,10150,10150,10150,15
20230706,093300,155315820,10150,10150,10150,10150,166
20230706,093200,153630920,10150,10150,10150,10150,600
20230706,093100,147540920,10140,10040,10140,10040,2081
20230706,093000,126612520,10040,10040,10040,10040,5
20230706,092900,126562320,10040,10020,10040,10010,595
20230706,092800,120599160,10020,10020,10020,10020,1
20230706,092700,120589140,9990,9980,9990,9980,65
20230706,092600,119939940,9970,9980,9980,9960,2250
20230706,092500,97505030,9990,10000,10010,9980,2073
20230706,092400,76788990,10010,10010,10010,10010,0
20230706,092300,76788990,10010,10010,10010,10000,1251
20230706,092200,64274780,10000,10040,10040,10000,1517
20230706,092100,49072090,10040,10040,10040,10040,33
20230706,092000,48740770,10040,10040,10050,10040,46
20230706,091900,48278790,10030,10040,10040,10030,48
20230706,091800,47797340,10030,10030,10030,10030,0
20230706,091700,47797340,10030,10050,10050,10030,428
20230706,091600,43496820,10060,10070,10070,10060,373
20230706,091500,39743620,10080,10090,10090,10080,444
20230706,091400,35268090,10090,10100,10100,10090,932
20230706,091300,25862900,10150,10150,10150,10150,0
20230706,091200,25862900,10150,10150,10150,10150,0
20230706,091100,25862900,10150,10140,10150,10140,100
20230706,091000,24848480,10090,10090,10090,10090,250
20230706,090900,22325980,10090,10140,10140,10090,462
20230706,090800,17664050,10090,10100,10100,10090,670
20230706,090700,10900460,10110,10110,10150,10110,49
20230706,090600,10405030,10150,10150,10150,10150,0
20230706,090500,10405030,10150,10140,10150,10100,101
20230706,090400,9383000,10100,10110,10140,10100,507
20230706,090300,4257900,10150,10150,10150,10150,0
20230706,090200,4257900,10150,10150,10150,10150,0
20230706,090100,4257900,10150,10140,10150,10110,186
20230706,090000,2375000,10150,10150,10150,10140,234