KissMeData/007700/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184800,460127390,19910,19910,19910,19910,453
20230705,184700,460127390,19910,19910,19910,19910,0
20230705,184600,460127390,19910,19910,19910,19910,0
20230705,184500,460127390,19910,19910,19910,19910,0
20230705,184400,460127390,19910,19910,19910,19910,0
20230705,184300,460127390,19910,19910,19910,19910,0
20230705,184200,460127390,19910,19910,19910,19910,0
20230705,184100,460127390,19910,19910,19910,19910,0
20230705,184000,460127390,19910,19910,19910,19910,0
20230705,183900,460127390,19910,19910,19910,19910,0
20230705,183800,460127390,19910,19910,19910,19910,0
20230705,183700,460127390,19910,19910,19910,19910,0
20230705,183600,460127390,19910,19910,19910,19910,0
20230705,183500,460127390,19910,19910,19910,19910,0
20230705,183400,460127390,19910,19910,19910,19910,0
20230705,183300,460127390,19910,19910,19910,19910,0
20230705,183200,460127390,19910,19910,19910,19910,0
20230705,183100,460127390,19910,19910,19910,19910,0
20230705,183000,460127390,19910,19910,19910,19910,0
20230705,182900,460127390,19910,19910,19910,19910,0
20230705,182800,460127390,19910,19910,19910,19910,0
20230705,182700,460127390,19910,19910,19910,19910,0
20230705,182600,460127390,19910,19910,19910,19910,0
20230705,182500,460127390,19910,19910,19910,19910,0
20230705,182400,460127390,19910,19910,19910,19910,0
20230705,182300,460127390,19910,19910,19910,19910,0
20230705,182200,460127390,19910,19910,19910,19910,0
20230705,182100,460127390,19910,19910,19910,19910,0
20230705,182000,460127390,19910,19910,19910,19910,0
20230705,181900,460127390,19910,19910,19910,19910,0
20230705,181800,460127390,19910,19910,19910,19910,453
20230705,181700,460127390,19910,19910,19910,19910,0
20230705,181600,460127390,19910,19910,19910,19910,0
20230705,181500,460127390,19910,19910,19910,19910,0
20230705,181400,460127390,19910,19910,19910,19910,0
20230705,181300,460127390,19910,19910,19910,19910,0
20230705,181200,460127390,19910,19910,19910,19910,0
20230705,181100,460127390,19910,19910,19910,19910,0
20230705,181000,460127390,19910,19910,19910,19910,0
20230705,180900,460127390,19910,19910,19910,19910,0
20230705,180800,460127390,19910,19910,19910,19910,0
20230705,180700,460127390,19910,19910,19910,19910,0
20230705,180600,460127390,19910,19910,19910,19910,0
20230705,180500,460127390,19910,19910,19910,19910,0
20230705,180400,460127390,19910,19910,19910,19910,0
20230705,180300,460127390,19910,19910,19910,19910,0
20230705,180200,460127390,19910,19910,19910,19910,0
20230705,180100,460127390,19910,19910,19910,19910,0
20230705,180000,460127390,19910,19910,19910,19910,0
20230705,175900,460127390,19910,19910,19910,19910,0
20230705,175800,460127390,19910,19910,19910,19910,0
20230705,175700,460127390,19910,19910,19910,19910,0
20230705,175600,460127390,19910,19910,19910,19910,0
20230705,175500,460127390,19910,19910,19910,19910,0
20230705,175400,460127390,19910,19910,19910,19910,0
20230705,175300,460127390,19910,19910,19910,19910,0
20230705,175200,460127390,19910,19910,19910,19910,0
20230705,175100,460127390,19910,19910,19910,19910,0
20230705,175000,460127390,19910,19910,19910,19910,0
20230705,174900,460127390,19910,19910,19910,19910,0
20230705,174800,460127390,19910,19910,19910,19910,453
20230705,174700,460127390,19910,19910,19910,19910,0
20230705,174600,460127390,19910,19910,19910,19910,0
20230705,174500,460127390,19910,19910,19910,19910,0
20230705,174400,460127390,19910,19910,19910,19910,0
20230705,174300,460127390,19910,19910,19910,19910,0
20230705,174200,460127390,19910,19910,19910,19910,0
20230705,174100,460127390,19910,19910,19910,19910,0
20230705,174000,460127390,19910,19910,19910,19910,0
20230705,173900,460127390,19910,19910,19910,19910,0
20230705,173800,460127390,19910,19910,19910,19910,0
20230705,173700,460127390,19910,19910,19910,19910,0
20230705,173600,460127390,19910,19910,19910,19910,0
20230705,173500,460127390,19910,19910,19910,19910,0
20230705,173400,460127390,19910,19910,19910,19910,0
20230705,173300,460127390,19910,19910,19910,19910,0
20230705,173200,460127390,19910,19910,19910,19910,0
20230705,173100,460127390,19910,19910,19910,19910,0
20230705,173000,460127390,19910,19910,19910,19910,0
20230705,172900,460127390,19910,19910,19910,19910,0
20230705,172800,460127390,19910,19910,19910,19910,0
20230705,172700,460127390,19910,19910,19910,19910,0
20230705,172600,460127390,19910,19910,19910,19910,0
20230705,172500,460127390,19910,19910,19910,19910,0
20230705,172400,460127390,19910,19910,19910,19910,0
20230705,172300,460127390,19910,19910,19910,19910,0
20230705,172200,460127390,19910,19910,19910,19910,0
20230705,172100,460127390,19910,19910,19910,19910,0
20230705,172000,460127390,19910,19910,19910,19910,0
20230705,171900,460127390,19910,19910,19910,19910,0
20230705,171800,460127390,19910,19910,19910,19910,453
20230705,171700,460127390,19910,19910,19910,19910,0
20230705,171600,460127390,19910,19910,19910,19910,0
20230705,171500,460127390,19910,19910,19910,19910,0
20230705,171400,460127390,19910,19910,19910,19910,0
20230705,171300,460127390,19910,19910,19910,19910,0
20230705,171200,460127390,19910,19910,19910,19910,0
20230705,171100,460127390,19910,19910,19910,19910,0
20230705,171000,460127390,19910,19910,19910,19910,0
20230705,170900,460127390,19910,19910,19910,19910,0
20230705,170800,460127390,19910,19910,19910,19910,0
20230705,170700,460127390,19910,19910,19910,19910,0
20230705,170600,460127390,19910,19910,19910,19910,0
20230705,170500,460127390,19910,19910,19910,19910,0
20230705,170400,460127390,19910,19910,19910,19910,0
20230705,170300,460127390,19910,19910,19910,19910,0
20230705,170200,460127390,19910,19910,19910,19910,0
20230705,170100,460127390,19910,19910,19910,19910,0
20230705,170000,460127390,19910,19910,19910,19910,0
20230705,165900,460127390,19910,19910,19910,19910,0
20230705,165800,460127390,19910,19910,19910,19910,0
20230705,165700,460127390,19910,19910,19910,19910,0
20230705,165600,460127390,19910,19910,19910,19910,0
20230705,165500,460127390,19910,19910,19910,19910,0
20230705,165400,460127390,19910,19910,19910,19910,0
20230705,165300,460127390,19910,19910,19910,19910,0
20230705,165200,460127390,19910,19910,19910,19910,0
20230705,165100,460127390,19910,19910,19910,19910,0
20230705,165000,460127390,19910,19910,19910,19910,0
20230705,164900,460127390,19910,19910,19910,19910,0
20230705,164800,460127390,19910,19910,19910,19910,453
20230705,164700,460127390,19910,19910,19910,19910,0
20230705,164600,460127390,19910,19910,19910,19910,0
20230705,164500,460127390,19910,19910,19910,19910,0
20230705,164400,460127390,19910,19910,19910,19910,0
20230705,164300,460127390,19910,19910,19910,19910,0
20230705,164200,460127390,19910,19910,19910,19910,0
20230705,164100,460127390,19910,19910,19910,19910,0
20230705,164000,460127390,19910,19910,19910,19910,0
20230705,163900,460127390,19910,19910,19910,19910,0
20230705,163800,460127390,19910,19910,19910,19910,0
20230705,163700,460127390,19910,19910,19910,19910,0
20230705,163600,460127390,19910,19910,19910,19910,0
20230705,163500,460127390,19910,19910,19910,19910,0
20230705,163400,460127390,19910,19910,19910,19910,0
20230705,163300,460127390,19910,19910,19910,19910,0
20230705,163200,460127390,19910,19910,19910,19910,0
20230705,163100,460127390,19910,19910,19910,19910,0
20230705,163000,460127390,19910,19910,19910,19910,0
20230705,162900,460127390,19910,19910,19910,19910,0
20230705,162800,460127390,19910,19910,19910,19910,0
20230705,162700,460127390,19910,19910,19910,19910,0
20230705,162600,460127390,19910,19910,19910,19910,0
20230705,162500,460127390,19910,19910,19910,19910,0
20230705,162400,460127390,19910,19910,19910,19910,0
20230705,162300,460127390,19910,19910,19910,19910,0
20230705,162200,460127390,19910,19910,19910,19910,0
20230705,162100,460127390,19910,19910,19910,19910,0
20230705,162000,460127390,19910,19910,19910,19910,0
20230705,161900,460127390,19910,19910,19910,19910,0
20230705,161800,460127390,19910,19910,19910,19910,453
20230705,161700,460127390,19910,19910,19910,19910,0
20230705,161600,460127390,19910,19910,19910,19910,0
20230705,161500,460127390,19910,19910,19910,19910,0
20230705,161400,460127390,19910,19910,19910,19910,0
20230705,161300,460127390,19910,19910,19910,19910,0
20230705,161200,460127390,19910,19910,19910,19910,0
20230705,161100,460127390,19910,19910,19910,19910,0
20230705,161000,460127390,19910,19910,19910,19910,0
20230705,160900,460127390,19910,19910,19910,19910,0
20230705,160800,460127390,19910,19910,19910,19910,0
20230705,160700,460127390,19910,19910,19910,19910,0
20230705,160600,460127390,19910,19910,19910,19910,0
20230705,160500,460127390,19910,19910,19910,19910,0
20230705,160400,460127390,19910,19910,19910,19910,0
20230705,160300,460127390,19910,19910,19910,19910,0
20230705,160200,460127390,19910,19910,19910,19910,0
20230705,160100,460127390,19910,19910,19910,19910,0
20230705,160000,460127390,19910,19910,19910,19910,0
20230705,155900,460127390,19910,19910,19910,19910,0
20230705,155800,460127390,19910,19910,19910,19910,0
20230705,155700,460127390,19910,19910,19910,19910,0
20230705,155600,460127390,19910,19910,19910,19910,0
20230705,155500,460127390,19910,19910,19910,19910,0
20230705,155400,460127390,19910,19910,19910,19910,0
20230705,155300,460127390,19910,19910,19910,19910,0
20230705,155200,460127390,19910,19910,19910,19910,0
20230705,155100,460127390,19910,19910,19910,19910,0
20230705,155000,460127390,19910,19910,19910,19910,0
20230705,154900,460127390,19910,19910,19910,19910,0
20230705,154800,460127390,19910,19910,19910,19910,453
20230705,154700,460127390,19910,19910,19910,19910,0
20230705,154600,460127390,19910,19910,19910,19910,0
20230705,154500,460127390,19910,19910,19910,19910,0
20230705,154400,460127390,19910,19910,19910,19910,0
20230705,154300,460127390,19910,19910,19910,19910,0
20230705,154200,460127390,19910,19910,19910,19910,0
20230705,154100,460127390,19910,19910,19910,19910,0
20230705,154000,460127390,19910,19910,19910,19910,0
20230705,153900,460127390,19910,19910,19910,19910,0
20230705,153800,460127390,19910,19910,19910,19910,0
20230705,153700,460127390,19910,19910,19910,19910,0
20230705,153600,460127390,19910,19910,19910,19910,0
20230705,153500,460127390,19910,19910,19910,19910,0
20230705,153400,460127390,19910,19910,19910,19910,0
20230705,153300,460127390,19910,19910,19910,19910,0
20230705,153200,460127390,19910,19910,19910,19910,0
20230705,153100,460127390,19910,19910,19910,19910,0
20230705,153000,460127390,19910,19910,19910,19910,453
20230705,152900,451108160,19900,19900,19900,19900,0
20230705,152800,451108160,19900,19900,19900,19900,0
20230705,152700,451108160,19900,19900,19900,19900,0
20230705,152600,451108160,19900,19900,19900,19900,0
20230705,152500,451108160,19900,19900,19900,19900,0
20230705,152400,451108160,19900,19900,19900,19900,0
20230705,152300,451108160,19900,19900,19900,19900,0
20230705,152200,451108160,19900,19900,19900,19900,0
20230705,152100,451108160,19900,19900,19900,19900,0
20230705,152000,451108160,19900,19900,19900,19900,0
20230705,151900,451108160,19900,19900,19910,19900,32
20230705,151800,450471170,19900,19900,19910,19900,19
20230705,151700,450092980,19900,19900,19900,19900,58
20230705,151600,448938780,19910,19910,19910,19900,13
20230705,151500,448679980,19900,19900,19900,19900,4
20230705,151400,448600380,19900,19900,19900,19900,59
20230705,151300,447426280,19900,19900,19900,19900,31
20230705,151200,446809380,19900,19900,19900,19900,3
20230705,151100,446749680,19900,19900,19900,19900,6
20230705,151000,446630280,19900,19900,19900,19900,69
20230705,150900,445257180,19900,19900,19900,19900,4
20230705,150800,445177580,19900,19900,19900,19900,76
20230705,150700,443665180,19900,19900,19900,19900,3
20230705,150600,443605480,19910,19910,19910,19900,14
20230705,150500,443326780,19900,19900,19900,19900,301
20230705,150400,437336880,19910,19920,19920,19910,61
20230705,150300,436121780,19920,19920,19920,19920,6
20230705,150200,436002260,19930,19930,19930,19930,5
20230705,150100,435902610,19930,19920,19930,19920,301
20230705,150000,429906660,19920,19920,19920,19920,6
20230705,145900,429787140,19930,19930,19930,19920,9
20230705,145800,429607800,19930,19930,19930,19930,0
20230705,145700,429607800,19930,19910,19930,19910,150
20230705,145600,426619680,19900,19900,19900,19900,6
20230705,145500,426500280,19900,19900,19900,19900,6
20230705,145400,426380880,19900,19900,19900,19900,3
20230705,145300,426321180,19900,19900,19900,19900,1
20230705,145200,426301280,19900,19910,19910,19900,112
20230705,145100,424071370,19910,19900,19910,19900,25
20230705,145000,423573650,19900,19900,19900,19900,3
20230705,144900,423513950,19900,19900,19900,19900,3
20230705,144800,423454250,19900,19900,19900,19900,3
20230705,144700,423394550,19900,19900,19900,19900,0
20230705,144600,423394550,19900,19910,19910,19900,603
20230705,144500,411393820,19910,19910,19910,19910,30
20230705,144400,410796520,19900,19910,19910,19900,101
20230705,144300,408785620,19900,19900,19900,19900,3
20230705,144200,408725920,19900,19900,19900,19900,40
20230705,144100,407929920,19910,19900,19910,19900,5
20230705,144000,407830400,19900,19900,19900,19900,0
20230705,143900,407830400,19900,19900,19900,19900,3
20230705,143800,407770700,19900,19900,19900,19900,150
20230705,143700,404785700,19900,19900,19900,19900,0
20230705,143600,404785700,19900,19910,19910,19900,461
20230705,143500,395611290,19910,19910,19920,19910,29
20230705,143400,395033660,19920,19920,19920,19920,1
20230705,143300,395013740,19910,19910,19910,19910,0
20230705,143200,395013740,19910,19910,19910,19910,4
20230705,143100,394934100,19910,19910,19910,19910,0
20230705,143000,394934100,19910,19910,19910,19910,9
20230705,142900,394754910,19910,19910,19910,19900,14
20230705,142800,394476210,19900,19910,19910,19900,5
20230705,142700,394376700,19910,19910,19910,19900,101
20230705,142600,392365840,19910,19910,19910,19910,27
20230705,142500,391828270,19910,19910,19910,19910,4
20230705,142400,391748630,19910,19910,19910,19910,0
20230705,142300,391748630,19910,19910,19910,19910,0
20230705,142200,391748630,19910,19910,19910,19910,1
20230705,142100,391728720,19920,19910,19920,19910,11
20230705,142000,391509610,19910,19910,19910,19910,2
20230705,141900,391469790,19910,19910,19910,19910,17
20230705,141800,391131320,19910,19910,19910,19910,33
20230705,141700,390474290,19910,19910,19910,19910,151
20230705,141600,387467880,19910,19910,19910,19910,2
20230705,141500,387428060,19910,19910,19910,19910,2
20230705,141400,387388240,19910,19910,19910,19910,2
20230705,141300,387348420,19910,19910,19910,19910,3
20230705,141200,387288690,19910,19910,19910,19910,16
20230705,141100,386970130,19910,19910,19910,19910,3
20230705,141000,386910400,19910,19920,19920,19910,8
20230705,140900,386751060,19920,19920,19920,19920,0
20230705,140800,386751060,19920,19920,19920,19920,0
20230705,140700,386751060,19920,19920,19920,19920,0
20230705,140600,386751060,19920,19920,19920,19920,11
20230705,140500,386531940,19920,19920,19920,19920,0
20230705,140400,386531940,19920,19910,19920,19910,70
20230705,140300,385137980,19910,19910,19910,19910,22
20230705,140200,384699960,19910,19910,19910,19910,4
20230705,140100,384620320,19910,19910,19910,19910,0
20230705,140000,384620320,19910,19910,19910,19910,0
20230705,135900,384620320,19910,19910,19910,19910,0
20230705,135800,384620320,19910,19910,19910,19910,0
20230705,135700,384620320,19910,19910,19910,19910,15
20230705,135600,384321670,19910,19910,19910,19910,9
20230705,135500,384142480,19910,19910,19910,19910,0
20230705,135400,384142480,19910,19910,19910,19910,440
20230705,135300,375382080,19910,19910,19910,19910,1
20230705,135200,375362170,19930,19930,19930,19930,0
20230705,135100,375362170,19930,19930,19930,19930,0
20230705,135000,375362170,19930,19930,19930,19930,5
20230705,134900,375262520,19930,19920,19930,19920,15
20230705,134800,374963700,19920,19920,19920,19920,3
20230705,134700,374903940,19920,19910,19920,19910,94
20230705,134600,373032320,19910,19910,19910,19910,0
20230705,134500,373032320,19910,19910,19910,19910,300
20230705,134400,367059320,19910,19910,19910,19910,0
20230705,134300,367059320,19910,19910,19910,19910,0
20230705,134200,367059320,19910,19910,19910,19910,0
20230705,134100,367059320,19910,19910,19910,19910,0
20230705,134000,367059320,19910,19910,19910,19910,600
20230705,133900,355113320,19910,19930,19930,19910,768
20230705,133800,339820300,19940,19940,19940,19940,13
20230705,133700,339561080,19940,19930,19940,19930,33
20230705,133600,338903070,19940,19940,19940,19940,0
20230705,133500,338903070,19940,19920,19940,19920,119
20230705,133400,336532470,19920,19920,19920,19920,100
20230705,133300,334540470,19920,19920,19920,19920,0
20230705,133200,334540470,19920,19920,19920,19920,0
20230705,133100,334540470,19920,19920,19920,19920,0
20230705,133000,334540470,19920,19920,19920,19920,23
20230705,132900,334082310,19920,19920,19920,19920,0
20230705,132800,334082310,19920,19930,19930,19920,200
20230705,132700,330097340,19940,19940,19940,19940,0
20230705,132600,330097340,19940,19940,19940,19940,1
20230705,132500,330077400,19940,19940,19940,19940,10
20230705,132400,329878000,19930,19930,19930,19930,8
20230705,132300,329718560,19930,19930,19930,19930,22
20230705,132200,329280100,19930,19930,19930,19930,8
20230705,132100,329120660,19930,19930,19930,19930,0
20230705,132000,329120660,19930,19930,19930,19930,1
20230705,131900,329100730,19930,19930,19930,19930,66
20230705,131800,327785350,19950,19950,19950,19950,0
20230705,131700,327785350,19950,19950,19950,19950,0
20230705,131600,327785350,19950,19950,19950,19950,0
20230705,131500,327785350,19950,19950,19950,19950,0
20230705,131400,327785350,19950,19950,19950,19950,0
20230705,131300,327785350,19950,19950,19950,19950,0
20230705,131200,327785350,19950,19950,19950,19950,3
20230705,131100,327725500,19940,19940,19940,19940,0
20230705,131000,327725500,19940,19930,19940,19930,328
20230705,130900,321185460,19930,19930,19930,19930,8
20230705,130800,321026020,19930,19930,19930,19930,0
20230705,130700,321026020,19930,19930,19930,19930,0
20230705,130600,321026020,19930,19930,19930,19930,0
20230705,130500,321026020,19930,19930,19930,19930,1
20230705,130400,321006090,19930,19930,19930,19930,8
20230705,130300,320846650,19930,19930,19930,19930,1
20230705,130200,320826720,19930,19930,19930,19930,7
20230705,130100,320687210,19930,19930,19930,19930,1
20230705,130000,320667280,19930,19930,19930,19930,1
20230705,125900,320647350,19930,19930,19930,19930,0
20230705,125800,320647350,19930,19930,19930,19930,0
20230705,125700,320647350,19930,19930,19930,19930,0
20230705,125600,320647350,19930,19930,19930,19930,5
20230705,125500,320547700,19930,19930,19930,19930,0
20230705,125400,320547700,19930,19930,19930,19930,0
20230705,125300,320547700,19930,19930,19930,19930,5
20230705,125200,320448050,19930,19930,19930,19930,0
20230705,125100,320448050,19930,19930,19930,19930,0
20230705,125000,320448050,19930,19920,19930,19920,9
20230705,124900,320268760,19920,19920,19920,19920,76
20230705,124800,318754840,19920,19920,19920,19920,83
20230705,124700,317101480,19920,19920,19920,19920,0
20230705,124600,317101480,19920,19920,19920,19920,9
20230705,124500,316922200,19920,19920,19920,19920,0
20230705,124400,316922200,19920,19920,19920,19920,20
20230705,124300,316523800,19920,19920,19920,19920,8
20230705,124200,316364440,19920,19920,19920,19920,0
20230705,124100,316364440,19920,19920,19920,19920,0
20230705,124000,316364440,19920,19920,19920,19920,8
20230705,123900,316205080,19920,19920,19920,19920,20
20230705,123800,315806680,19920,19920,19920,19920,0
20230705,123700,315806680,19920,19920,19920,19920,0
20230705,123600,315806680,19920,19920,19920,19920,0
20230705,123500,315806680,19920,19920,19920,19920,26
20230705,123400,315288760,19920,19920,19920,19920,0
20230705,123300,315288760,19920,19920,19920,19920,1
20230705,123200,315268840,19920,19920,19920,19920,1
20230705,123100,315248920,19920,19920,19920,19920,50
20230705,123000,314252920,19920,19920,19920,19920,0
20230705,122900,314252920,19920,19920,19920,19920,10
20230705,122800,314053720,19920,19920,19920,19920,0
20230705,122700,314053720,19920,19920,19920,19920,0
20230705,122600,314053720,19920,19920,19920,19920,9
20230705,122500,313874440,19920,19920,19920,19920,8
20230705,122400,313715080,19920,19920,19920,19920,0
20230705,122300,313715080,19920,19920,19920,19920,14
20230705,122200,313436200,19920,19920,19920,19920,4
20230705,122100,313356520,19920,19920,19920,19920,4
20230705,122000,313276840,19920,19920,19920,19920,0
20230705,121900,313276840,19920,19920,19920,19920,20
20230705,121800,312878440,19920,19920,19920,19920,0
20230705,121700,312878440,19920,19930,19940,19920,550
20230705,121600,301912960,19930,19920,19930,19920,10
20230705,121500,301713710,19920,19920,19920,19920,198
20230705,121400,297769550,19920,19920,19920,19920,0
20230705,121300,297769550,19920,19930,19930,19920,266
20230705,121200,292470730,19920,19930,19930,19920,111
20230705,121100,290258600,19930,19920,19930,19920,17
20230705,121000,289919840,19930,19920,19930,19920,6
20230705,120900,289800300,19920,19920,19920,19920,0
20230705,120800,289800300,19920,19930,19930,19920,45
20230705,120700,288903500,19920,19920,19920,19920,9
20230705,120600,288724220,19920,19920,19920,19920,5
20230705,120500,288624620,19920,19920,19920,19920,4
20230705,120400,288544940,19920,19920,19920,19920,5
20230705,120300,288445340,19920,19920,19920,19920,0
20230705,120200,288445340,19920,19920,19920,19920,40
20230705,120100,287648540,19920,19920,19920,19920,4
20230705,120000,287568860,19920,19920,19920,19920,5
20230705,115900,287469260,19920,19920,19920,19920,7
20230705,115800,287329820,19920,19920,19920,19920,5
20230705,115700,287230220,19920,19920,19920,19920,0
20230705,115600,287230220,19920,19920,19920,19920,4
20230705,115500,287150540,19920,19920,19920,19920,13
20230705,115400,286891580,19920,19920,19920,19920,29
20230705,115300,286313900,19920,19920,19920,19920,5
20230705,115200,286214300,19930,19920,19930,19920,5
20230705,115100,286114690,19920,19920,19920,19920,0
20230705,115000,286114690,19920,19920,19920,19920,5
20230705,114900,286015090,19920,19920,19920,19920,13
20230705,114800,285756130,19920,19920,19920,19920,4
20230705,114700,285676450,19920,19920,19920,19920,5
20230705,114600,285576850,19920,19920,19920,19920,42
20230705,114500,284740210,19920,19920,19920,19920,1
20230705,114400,284720290,19920,19920,19920,19920,13
20230705,114300,284461330,19920,19920,19920,19920,4
20230705,114200,284381650,19920,19920,19920,19920,5
20230705,114100,284282050,19920,19920,19920,19920,13
20230705,114000,284023090,19930,19920,19930,19920,15
20230705,113900,283724190,19930,19920,19930,19920,6
20230705,113800,283604620,19920,19930,19930,19920,9
20230705,113700,283425290,19920,19920,19920,19920,5
20230705,113600,283325690,19920,19920,19920,19920,5
20230705,113500,283226090,19920,19920,19920,19920,12
20230705,113400,282987050,19930,19930,19930,19930,11
20230705,113300,282767820,19920,19920,19920,19920,5
20230705,113200,282668220,19920,19920,19920,19920,4
20230705,113100,282588540,19920,19920,19920,19920,13
20230705,113000,282329580,19920,19920,19920,19920,4
20230705,112900,282249900,19920,19920,19920,19920,5
20230705,112800,282150300,19920,19920,19920,19920,5
20230705,112700,282050700,19920,19930,19930,19920,6
20230705,112600,281931160,19920,19920,19920,19920,5
20230705,112500,281831560,19920,19920,19920,19920,4
20230705,112400,281751880,19920,19920,19920,19920,5
20230705,112300,281652280,19920,19920,19920,19920,648
20230705,112200,268744120,19920,19920,19920,19920,73
20230705,112100,267289960,19920,19920,19920,19920,11
20230705,112000,267070840,19910,19910,19910,19910,6
20230705,111900,266951380,19910,19910,19910,19910,4
20230705,111800,266871740,19910,19910,19910,19910,5
20230705,111700,266772190,19910,19910,19910,19910,13
20230705,111600,266513360,19920,19920,19920,19920,0
20230705,111500,266513360,19920,19920,19920,19920,21
20230705,111400,266095040,19910,19910,19910,19910,4
20230705,111300,266015400,19910,19920,19920,19910,36
20230705,111200,265298380,19920,19920,19920,19920,13
20230705,111100,265039420,19920,19920,19920,19920,12
20230705,111000,264800380,19930,19920,19930,19920,7
20230705,110900,264660930,19920,19920,19920,19920,590
20230705,110800,252908130,19920,19920,19920,19920,4
20230705,110700,252828450,19920,19920,19920,19920,13
20230705,110600,252569490,19920,19920,19920,19920,4
20230705,110500,252489810,19920,19920,19920,19920,6
20230705,110400,252370290,19920,19920,19920,19920,8
20230705,110300,252210930,19920,19920,19920,19920,62
20230705,110200,250975890,19920,19930,19930,19920,55
20230705,110100,249879790,19920,19920,19920,19920,4
20230705,110000,249800110,19920,19920,19920,19920,21
20230705,105900,249381790,19920,19920,19920,19920,0
20230705,105800,249381790,19920,19920,19920,19920,5
20230705,105700,249282190,19920,19930,19930,19920,14
20230705,105600,249003210,19920,19920,19920,19920,13
20230705,105500,248744250,19920,19920,19920,19920,4
20230705,105400,248664570,19920,19920,19920,19920,5
20230705,105300,248564970,19920,19920,19920,19920,0
20230705,105200,248564970,19920,19920,19920,19920,4
20230705,105100,248485290,19920,19920,19920,19920,15
20230705,105000,248186490,19920,19920,19920,19920,4
20230705,104900,248106810,19920,19920,19920,19920,5
20230705,104800,248007210,19920,19920,19920,19920,30
20230705,104700,247409610,19920,19920,19920,19920,140
20230705,104600,244620810,19920,19920,19920,19920,5
20230705,104500,244521210,19920,19920,19920,19920,5
20230705,104400,244421610,19920,19920,19920,19920,4
20230705,104300,244341930,19920,19930,19930,19920,2
20230705,104200,244302080,19920,19920,19930,19920,428
20230705,104100,235776200,19930,19930,19930,19930,10
20230705,104000,235576900,19920,19920,19920,19920,5
20230705,103900,235477300,19930,19920,19930,19920,201
20230705,103800,231473270,19920,19920,19920,19920,13
20230705,103700,231214310,19920,19920,19920,19920,4
20230705,103600,231134630,19920,19920,19920,19920,5
20230705,103500,231035030,19920,19920,19920,19920,8
20230705,103400,230875670,19920,19920,19920,19920,4
20230705,103300,230795990,19920,19940,19940,19920,60
20230705,103200,229600400,19930,19930,19930,19930,5
20230705,103100,229500750,19930,19930,19930,19930,5
20230705,103000,229401100,19930,19930,19930,19930,13
20230705,102900,229142010,19940,19940,19940,19940,58
20230705,102800,227985490,19930,19930,19930,19930,44
20230705,102700,227108570,19930,19940,19940,19930,8
20230705,102600,226949100,19930,19930,19930,19930,33
20230705,102500,226291410,19930,19930,19930,19930,13
20230705,102400,226032320,19930,19930,19930,19930,0
20230705,102300,226032320,19930,19930,19930,19930,4
20230705,102200,225952600,19930,19930,19930,19930,13
20230705,102100,225693510,19930,19930,19930,19930,5
20230705,102000,225593860,19930,19930,19930,19930,4
20230705,101900,225514140,19940,19930,19940,19930,33
20230705,101800,224856250,19940,19940,19940,19940,7
20230705,101700,224716670,19930,19930,19930,19930,4
20230705,101600,224636950,19930,19930,19930,19930,13
20230705,101500,224377860,19930,19930,19930,19930,5
20230705,101400,224278210,19930,19930,19930,19930,175
20230705,101300,220790460,19930,19930,19930,19930,4
20230705,101200,220710740,19930,19930,19930,19930,8
20230705,101100,220551300,19930,19930,19930,19930,55
20230705,101000,219455150,19930,19940,19940,19930,63
20230705,100900,218199460,19940,19930,19940,19930,80
20230705,100800,216604810,19940,19930,19940,19930,46
20230705,100700,215687720,19930,19930,19930,19930,77
20230705,100600,214153110,19930,19930,19930,19930,0
20230705,100500,214153110,19930,19940,19940,19930,12
20230705,100400,213913940,19930,19940,19940,19930,104
20230705,100300,211840220,19940,19930,19940,19930,6
20230705,100200,211720630,19930,19920,19930,19920,18
20230705,100100,211361930,19920,19920,19920,19920,5
20230705,100000,211262330,19920,19920,19920,19920,8
20230705,095900,211102970,19920,19920,19920,19920,4
20230705,095800,211023290,19920,19920,19920,19920,1
20230705,095700,211003370,19930,19930,19930,19930,15
20230705,095600,210704420,19930,19930,19930,19930,3
20230705,095500,210644630,19940,19920,19940,19920,706
20230705,095400,196568630,19930,19920,19930,19920,4
20230705,095300,196488930,19920,19920,19920,19920,4
20230705,095200,196409250,19920,19920,19920,19920,17
20230705,095100,196070610,19920,19920,19920,19920,5
20230705,095000,195971010,19920,19920,19920,19920,6
20230705,094900,195851490,19920,19920,19920,19920,551
20230705,094800,184875570,19910,19920,19920,19910,19
20230705,094700,184497130,19910,19920,19920,19910,41
20230705,094600,183680590,19920,19910,19920,19910,250
20230705,094500,178703040,19910,19920,19920,19910,86
20230705,094400,176990450,19920,19920,19920,19910,122
20230705,094300,174560250,19920,19940,19940,19920,2270
20230705,094200,129329110,19960,19990,19990,19940,3532
20230705,094100,58796460,19990,19990,19990,19990,101
20230705,094000,56777470,19990,19990,19990,19990,4
20230705,093900,56697510,19990,19980,19990,19980,117
20230705,093800,54359810,19980,19980,19980,19980,4
20230705,093700,54279890,19980,19980,19980,19980,0
20230705,093600,54279890,19980,19980,19980,19980,5
20230705,093500,54179990,19980,19980,19980,19980,390
20230705,093400,46387790,19980,19980,19990,19980,40
20230705,093300,45588540,19990,19980,19990,19980,18
20230705,093200,45228830,19980,19990,19990,19980,13
20230705,093100,44969040,19990,19990,19990,19990,5
20230705,093000,44869090,19980,19990,19990,19980,9
20230705,092900,44689190,20000,20000,20000,20000,37
20230705,092800,43949190,20000,20000,20000,20000,15
20230705,092700,43649190,20000,20000,20000,20000,0
20230705,092600,43649190,20000,20000,20000,20000,5
20230705,092500,43549190,20000,20000,20000,20000,18
20230705,092400,43189190,20000,20000,20000,20000,4
20230705,092300,43109190,20000,19990,20050,19990,13
20230705,092200,42849150,19980,19980,19980,19980,20
20230705,092100,42449550,20050,19990,20050,19980,437
20230705,092000,33707180,20000,20000,20000,20000,11
20230705,091900,33487180,20050,20050,20050,20050,1
20230705,091800,33467130,19990,19990,19990,19990,0
20230705,091700,33467130,19990,19990,19990,19990,0
20230705,091600,33467130,19990,19990,19990,19990,8
20230705,091500,33307210,19990,19990,19990,19990,194
20230705,091400,29429150,20050,20050,20050,20050,2
20230705,091300,29389050,19990,19990,19990,19990,8
20230705,091200,29229130,19990,19990,19990,19990,100
20230705,091100,27230130,19990,19990,19990,19990,4
20230705,091000,27150170,19990,19990,20000,19990,11
20230705,090900,26930230,19990,19990,19990,19990,1
20230705,090800,26910240,19990,20050,20050,19990,500
20230705,090700,16910450,20050,20050,20050,20050,102
20230705,090600,14865350,20050,20050,20050,20050,39
20230705,090500,14083400,20050,20150,20150,20050,129
20230705,090400,11496050,20150,20150,20150,20150,0
20230705,090300,11496050,20150,20150,20150,20150,1
20230705,090200,11475900,20000,20050,20050,20000,80
20230705,090100,9875600,20000,20150,20150,20000,202
20230705,090000,5816200,20100,20000,20100,20000,290