KissMeData/086820/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194600,151024150,11400,11400,11400,11400,229
20230705,194500,151024150,11400,11400,11400,11400,0
20230705,194400,151024150,11400,11400,11400,11400,0
20230705,194300,151024150,11400,11400,11400,11400,0
20230705,194200,151024150,11400,11400,11400,11400,0
20230705,194100,151024150,11400,11400,11400,11400,0
20230705,194000,151024150,11400,11400,11400,11400,0
20230705,193900,151024150,11400,11400,11400,11400,0
20230705,193800,151024150,11400,11400,11400,11400,0
20230705,193700,151024150,11400,11400,11400,11400,0
20230705,193600,151024150,11400,11400,11400,11400,0
20230705,193500,151024150,11400,11400,11400,11400,0
20230705,193400,151024150,11400,11400,11400,11400,0
20230705,193300,151024150,11400,11400,11400,11400,0
20230705,193200,151024150,11400,11400,11400,11400,0
20230705,193100,151024150,11400,11400,11400,11400,0
20230705,193000,151024150,11400,11400,11400,11400,0
20230705,192900,151024150,11400,11400,11400,11400,0
20230705,192800,151024150,11400,11400,11400,11400,0
20230705,192700,151024150,11400,11400,11400,11400,0
20230705,192600,151024150,11400,11400,11400,11400,0
20230705,192500,151024150,11400,11400,11400,11400,0
20230705,192400,151024150,11400,11400,11400,11400,0
20230705,192300,151024150,11400,11400,11400,11400,0
20230705,192200,151024150,11400,11400,11400,11400,0
20230705,192100,151024150,11400,11400,11400,11400,0
20230705,192000,151024150,11400,11400,11400,11400,0
20230705,191900,151024150,11400,11400,11400,11400,0
20230705,191800,151024150,11400,11400,11400,11400,0
20230705,191700,151024150,11400,11400,11400,11400,0
20230705,191600,151024150,11400,11400,11400,11400,229
20230705,191500,151024150,11400,11400,11400,11400,0
20230705,191400,151024150,11400,11400,11400,11400,0
20230705,191300,151024150,11400,11400,11400,11400,0
20230705,191200,151024150,11400,11400,11400,11400,0
20230705,191100,151024150,11400,11400,11400,11400,0
20230705,191000,151024150,11400,11400,11400,11400,0
20230705,190900,151024150,11400,11400,11400,11400,0
20230705,190800,151024150,11400,11400,11400,11400,0
20230705,190700,151024150,11400,11400,11400,11400,0
20230705,190600,151024150,11400,11400,11400,11400,0
20230705,190500,151024150,11400,11400,11400,11400,0
20230705,190400,151024150,11400,11400,11400,11400,0
20230705,190300,151024150,11400,11400,11400,11400,0
20230705,190200,151024150,11400,11400,11400,11400,0
20230705,190100,151024150,11400,11400,11400,11400,0
20230705,190000,151024150,11400,11400,11400,11400,0
20230705,185900,151024150,11400,11400,11400,11400,0
20230705,185800,151024150,11400,11400,11400,11400,0
20230705,185700,151024150,11400,11400,11400,11400,0
20230705,185600,151024150,11400,11400,11400,11400,0
20230705,185500,151024150,11400,11400,11400,11400,0
20230705,185400,151024150,11400,11400,11400,11400,0
20230705,185300,151024150,11400,11400,11400,11400,0
20230705,185200,151024150,11400,11400,11400,11400,0
20230705,185100,151024150,11400,11400,11400,11400,0
20230705,185000,151024150,11400,11400,11400,11400,0
20230705,184900,151024150,11400,11400,11400,11400,0
20230705,184800,151024150,11400,11400,11400,11400,0
20230705,184700,151024150,11400,11400,11400,11400,0
20230705,184600,151024150,11400,11400,11400,11400,229
20230705,184500,151024150,11400,11400,11400,11400,0
20230705,184400,151024150,11400,11400,11400,11400,0
20230705,184300,151024150,11400,11400,11400,11400,0
20230705,184200,151024150,11400,11400,11400,11400,0
20230705,184100,151024150,11400,11400,11400,11400,0
20230705,184000,151024150,11400,11400,11400,11400,0
20230705,183900,151024150,11400,11400,11400,11400,0
20230705,183800,151024150,11400,11400,11400,11400,0
20230705,183700,151024150,11400,11400,11400,11400,0
20230705,183600,151024150,11400,11400,11400,11400,0
20230705,183500,151024150,11400,11400,11400,11400,0
20230705,183400,151024150,11400,11400,11400,11400,0
20230705,183300,151024150,11400,11400,11400,11400,0
20230705,183200,151024150,11400,11400,11400,11400,0
20230705,183100,151024150,11400,11400,11400,11400,0
20230705,183000,151024150,11400,11400,11400,11400,0
20230705,182900,151024150,11400,11400,11400,11400,0
20230705,182800,151024150,11400,11400,11400,11400,0
20230705,182700,151024150,11400,11400,11400,11400,0
20230705,182600,151024150,11400,11400,11400,11400,0
20230705,182500,151024150,11400,11400,11400,11400,0
20230705,182400,151024150,11400,11400,11400,11400,0
20230705,182300,151024150,11400,11400,11400,11400,0
20230705,182200,151024150,11400,11400,11400,11400,0
20230705,182100,151024150,11400,11400,11400,11400,0
20230705,182000,151024150,11400,11400,11400,11400,0
20230705,181900,151024150,11400,11400,11400,11400,0
20230705,181800,151024150,11400,11400,11400,11400,0
20230705,181700,151024150,11400,11400,11400,11400,0
20230705,181600,151024150,11400,11400,11400,11400,229
20230705,181500,151024150,11400,11400,11400,11400,0
20230705,181400,151024150,11400,11400,11400,11400,0
20230705,181300,151024150,11400,11400,11400,11400,0
20230705,181200,151024150,11400,11400,11400,11400,0
20230705,181100,151024150,11400,11400,11400,11400,0
20230705,181000,151024150,11400,11400,11400,11400,0
20230705,180900,151024150,11400,11400,11400,11400,0
20230705,180800,151024150,11400,11400,11400,11400,0
20230705,180700,151024150,11400,11400,11400,11400,0
20230705,180600,151024150,11400,11400,11400,11400,0
20230705,180500,151024150,11400,11400,11400,11400,0
20230705,180400,151024150,11400,11400,11400,11400,0
20230705,180300,151024150,11400,11400,11400,11400,0
20230705,180200,151024150,11400,11400,11400,11400,0
20230705,180100,151024150,11400,11400,11400,11400,0
20230705,180000,151024150,11400,11400,11400,11400,0
20230705,175900,151024150,11400,11400,11400,11400,0
20230705,175800,151024150,11400,11400,11400,11400,0
20230705,175700,151024150,11400,11400,11400,11400,0
20230705,175600,151024150,11400,11400,11400,11400,0
20230705,175500,151024150,11400,11400,11400,11400,0
20230705,175400,151024150,11400,11400,11400,11400,0
20230705,175300,151024150,11400,11400,11400,11400,0
20230705,175200,151024150,11400,11400,11400,11400,0
20230705,175100,151024150,11400,11400,11400,11400,0
20230705,175000,151024150,11400,11400,11400,11400,0
20230705,174900,151024150,11400,11400,11400,11400,0
20230705,174800,151024150,11400,11400,11400,11400,0
20230705,174700,151024150,11400,11400,11400,11400,0
20230705,174600,151024150,11400,11400,11400,11400,229
20230705,174500,151024150,11400,11400,11400,11400,0
20230705,174400,151024150,11400,11400,11400,11400,0
20230705,174300,151024150,11400,11400,11400,11400,0
20230705,174200,151024150,11400,11400,11400,11400,0
20230705,174100,151024150,11400,11400,11400,11400,0
20230705,174000,151024150,11400,11400,11400,11400,0
20230705,173900,151024150,11400,11400,11400,11400,0
20230705,173800,151024150,11400,11400,11400,11400,0
20230705,173700,151024150,11400,11400,11400,11400,0
20230705,173600,151024150,11400,11400,11400,11400,0
20230705,173500,151024150,11400,11400,11400,11400,0
20230705,173400,151024150,11400,11400,11400,11400,0
20230705,173300,151024150,11400,11400,11400,11400,0
20230705,173200,151024150,11400,11400,11400,11400,0
20230705,173100,151024150,11400,11400,11400,11400,0
20230705,173000,151024150,11400,11400,11400,11400,0
20230705,172900,151024150,11400,11400,11400,11400,0
20230705,172800,151024150,11400,11400,11400,11400,0
20230705,172700,151024150,11400,11400,11400,11400,0
20230705,172600,151024150,11400,11400,11400,11400,0
20230705,172500,151024150,11400,11400,11400,11400,0
20230705,172400,151024150,11400,11400,11400,11400,0
20230705,172300,151024150,11400,11400,11400,11400,0
20230705,172200,151024150,11400,11400,11400,11400,0
20230705,172100,151024150,11400,11400,11400,11400,0
20230705,172000,151024150,11400,11400,11400,11400,0
20230705,171900,151024150,11400,11400,11400,11400,0
20230705,171800,151024150,11400,11400,11400,11400,0
20230705,171700,151024150,11400,11400,11400,11400,0
20230705,171600,151024150,11400,11400,11400,11400,229
20230705,171500,151024150,11400,11400,11400,11400,0
20230705,171400,151024150,11400,11400,11400,11400,0
20230705,171300,151024150,11400,11400,11400,11400,0
20230705,171200,151024150,11400,11400,11400,11400,0
20230705,171100,151024150,11400,11400,11400,11400,0
20230705,171000,151024150,11400,11400,11400,11400,0
20230705,170900,151024150,11400,11400,11400,11400,0
20230705,170800,151024150,11400,11400,11400,11400,0
20230705,170700,151024150,11400,11400,11400,11400,0
20230705,170600,151024150,11400,11400,11400,11400,0
20230705,170500,151024150,11400,11400,11400,11400,0
20230705,170400,151024150,11400,11400,11400,11400,0
20230705,170300,151024150,11400,11400,11400,11400,0
20230705,170200,151024150,11400,11400,11400,11400,0
20230705,170100,151024150,11400,11400,11400,11400,0
20230705,170000,151024150,11400,11400,11400,11400,0
20230705,165900,151024150,11400,11400,11400,11400,0
20230705,165800,151024150,11400,11400,11400,11400,0
20230705,165700,151024150,11400,11400,11400,11400,0
20230705,165600,151024150,11400,11400,11400,11400,0
20230705,165500,151024150,11400,11400,11400,11400,0
20230705,165400,151024150,11400,11400,11400,11400,0
20230705,165300,151024150,11400,11400,11400,11400,0
20230705,165200,151024150,11400,11400,11400,11400,0
20230705,165100,151024150,11400,11400,11400,11400,0
20230705,165000,151024150,11400,11400,11400,11400,0
20230705,164900,151024150,11400,11400,11400,11400,0
20230705,164800,151024150,11400,11400,11400,11400,0
20230705,164700,151024150,11400,11400,11400,11400,0
20230705,164600,151024150,11400,11400,11400,11400,229
20230705,164500,151024150,11400,11400,11400,11400,0
20230705,164400,151024150,11400,11400,11400,11400,0
20230705,164300,151024150,11400,11400,11400,11400,0
20230705,164200,151024150,11400,11400,11400,11400,0
20230705,164100,151024150,11400,11400,11400,11400,0
20230705,164000,151024150,11400,11400,11400,11400,0
20230705,163900,151024150,11400,11400,11400,11400,0
20230705,163800,151024150,11400,11400,11400,11400,0
20230705,163700,151024150,11400,11400,11400,11400,0
20230705,163600,151024150,11400,11400,11400,11400,0
20230705,163500,151024150,11400,11400,11400,11400,0
20230705,163400,151024150,11400,11400,11400,11400,0
20230705,163300,151024150,11400,11400,11400,11400,0
20230705,163200,151024150,11400,11400,11400,11400,0
20230705,163100,151024150,11400,11400,11400,11400,0
20230705,163000,151024150,11400,11400,11400,11400,0
20230705,162900,151024150,11400,11400,11400,11400,0
20230705,162800,151024150,11400,11400,11400,11400,0
20230705,162700,151024150,11400,11400,11400,11400,0
20230705,162600,151024150,11400,11400,11400,11400,0
20230705,162500,151024150,11400,11400,11400,11400,0
20230705,162400,151024150,11400,11400,11400,11400,0
20230705,162300,151024150,11400,11400,11400,11400,0
20230705,162200,151024150,11400,11400,11400,11400,0
20230705,162100,151024150,11400,11400,11400,11400,0
20230705,162000,151024150,11400,11400,11400,11400,0
20230705,161900,151024150,11400,11400,11400,11400,0
20230705,161800,151024150,11400,11400,11400,11400,0
20230705,161700,151024150,11400,11400,11400,11400,0
20230705,161600,151024150,11400,11400,11400,11400,229
20230705,161500,151024150,11400,11400,11400,11400,0
20230705,161400,151024150,11400,11400,11400,11400,0
20230705,161300,151024150,11400,11400,11400,11400,0
20230705,161200,151024150,11400,11400,11400,11400,0
20230705,161100,151024150,11400,11400,11400,11400,0
20230705,161000,151024150,11400,11400,11400,11400,0
20230705,160900,151024150,11400,11400,11400,11400,0
20230705,160800,151024150,11400,11400,11400,11400,0
20230705,160700,151024150,11400,11400,11400,11400,0
20230705,160600,151024150,11400,11400,11400,11400,0
20230705,160500,151024150,11400,11400,11400,11400,0
20230705,160400,151024150,11400,11400,11400,11400,0
20230705,160300,151024150,11400,11400,11400,11400,0
20230705,160200,151024150,11400,11400,11400,11400,0
20230705,160100,151024150,11400,11400,11400,11400,0
20230705,160000,151024150,11400,11400,11400,11400,0
20230705,155900,151024150,11400,11400,11400,11400,0
20230705,155800,151024150,11400,11400,11400,11400,0
20230705,155700,151024150,11400,11400,11400,11400,0
20230705,155600,151024150,11400,11400,11400,11400,0
20230705,155500,151024150,11400,11400,11400,11400,0
20230705,155400,151024150,11400,11400,11400,11400,0
20230705,155300,151024150,11400,11400,11400,11400,0
20230705,155200,151024150,11400,11400,11400,11400,0
20230705,155100,151024150,11400,11400,11400,11400,0
20230705,155000,151024150,11400,11400,11400,11400,0
20230705,154900,151024150,11400,11400,11400,11400,0
20230705,154800,151024150,11400,11400,11400,11400,0
20230705,154700,151024150,11400,11400,11400,11400,0
20230705,154600,151024150,11400,11400,11400,11400,229
20230705,154500,151024150,11400,11400,11400,11400,0
20230705,154400,151024150,11400,11400,11400,11400,0
20230705,154300,151024150,11400,11400,11400,11400,0
20230705,154200,151024150,11400,11400,11400,11400,0
20230705,154100,151024150,11400,11400,11400,11400,0
20230705,154000,151024150,11400,11400,11400,11400,0
20230705,153900,151024150,11400,11400,11400,11400,0
20230705,153800,151024150,11400,11400,11400,11400,0
20230705,153700,151024150,11400,11400,11400,11400,0
20230705,153600,151024150,11400,11400,11400,11400,0
20230705,153500,151024150,11400,11400,11400,11400,0
20230705,153400,151024150,11400,11400,11400,11400,0
20230705,153300,151024150,11400,11400,11400,11400,0
20230705,153200,151024150,11400,11400,11400,11400,0
20230705,153100,151024150,11400,11400,11400,11400,0
20230705,153000,151024150,11400,11400,11400,11400,229
20230705,152900,148413550,11350,11350,11350,11350,0
20230705,152800,148413550,11350,11350,11350,11350,0
20230705,152700,148413550,11350,11350,11350,11350,0
20230705,152600,148413550,11350,11350,11350,11350,0
20230705,152500,148413550,11350,11350,11350,11350,0
20230705,152400,148413550,11350,11350,11350,11350,0
20230705,152300,148413550,11350,11350,11350,11350,0
20230705,152200,148413550,11350,11350,11350,11350,0
20230705,152100,148413550,11350,11350,11350,11350,0
20230705,152000,148413550,11350,11350,11350,11350,0
20230705,151900,148413550,11350,11450,11490,11340,376
20230705,151800,144134540,11490,11480,11490,11480,30
20230705,151700,143789850,11490,11450,11490,11450,24
20230705,151600,143514400,11490,11490,11490,11490,0
20230705,151500,143514400,11490,11490,11490,11490,0
20230705,151400,143514400,11490,11490,11490,11490,0
20230705,151300,143514400,11490,11470,11490,11470,100
20230705,151200,142365570,11460,11460,11460,11460,16
20230705,151100,142182210,11460,11460,11460,11460,4
20230705,151000,142136370,11450,11450,11450,11450,6
20230705,150900,142067670,11450,11450,11450,11450,2
20230705,150800,142044770,11450,11450,11450,11450,15
20230705,150700,141873020,11450,11450,11450,11450,0
20230705,150600,141873020,11450,11450,11450,11450,0
20230705,150500,141873020,11450,11450,11450,11450,0
20230705,150400,141873020,11450,11450,11450,11450,6
20230705,150300,141804320,11480,11480,11480,11480,0
20230705,150200,141804320,11480,11480,11480,11480,1
20230705,150100,141792840,11490,11490,11490,11490,0
20230705,150000,141792840,11490,11490,11490,11490,0
20230705,145900,141792840,11490,11490,11490,11490,1
20230705,145800,141781350,11510,11510,11510,11510,0
20230705,145700,141781350,11510,11510,11510,11510,0
20230705,145600,141781350,11510,11510,11510,11510,0
20230705,145500,141781350,11510,11500,11510,11500,50
20230705,145400,141205860,11510,11480,11510,11480,3
20230705,145300,141171390,11510,11480,11510,11480,149
20230705,145200,139457470,11500,11500,11500,11500,0
20230705,145100,139457470,11500,11500,11500,11480,3
20230705,145000,139422990,11510,11510,11510,11510,52
20230705,144900,138824470,11510,11500,11510,11500,50
20230705,144800,138248980,11510,11500,11510,11500,5
20230705,144700,138191460,11510,11490,11510,11490,100
20230705,144600,137041520,11500,11500,11500,11500,0
20230705,144500,137041520,11500,11490,11500,11490,30
20230705,144400,136696710,11490,11490,11490,11490,0
20230705,144300,136696710,11490,11430,11500,11430,125
20230705,144200,135262960,11430,11430,11430,11430,0
20230705,144100,135262960,11430,11390,11430,11390,23
20230705,144000,135000500,11400,11400,11400,11400,0
20230705,143900,135000500,11400,11400,11400,11400,0
20230705,143800,135000500,11400,11400,11400,11400,0
20230705,143700,135000500,11400,11400,11400,11400,7
20230705,143600,134920700,11420,11420,11420,11420,1
20230705,143500,134909280,11420,11390,11420,11390,1060
20230705,143400,122807150,11360,11360,11360,11360,0
20230705,143300,122807150,11360,11360,11360,11360,2
20230705,143200,122784430,11360,11390,11420,11360,3
20230705,143100,122750260,11420,11360,11420,11360,55
20230705,143000,122124720,11460,11460,11460,11460,0
20230705,142900,122124720,11460,11460,11460,11460,0
20230705,142800,122124720,11460,11460,11460,11460,0
20230705,142700,122124720,11460,11460,11460,11460,0
20230705,142600,122124720,11460,11370,11460,11370,156
20230705,142500,120337960,11480,11460,11480,11460,26
20230705,142400,120039610,11470,11450,11470,11450,20
20230705,142300,119810410,11460,11400,11460,11400,80
20230705,142200,118895010,11360,11360,11370,11360,206
20230705,142100,116554780,11330,11360,11360,11330,300
20230705,142000,113154230,11390,11390,11390,11390,10
20230705,141900,113040330,11430,11430,11430,11430,0
20230705,141800,113040330,11430,11430,11430,11430,0
20230705,141700,113040330,11430,11430,11430,11430,0
20230705,141600,113040330,11430,11430,11430,11430,0
20230705,141500,113040330,11430,11410,11430,11410,21
20230705,141400,112800450,11370,11370,11370,11370,10
20230705,141300,112686750,11460,11460,11460,11460,0
20230705,141200,112686750,11460,11460,11460,11460,0
20230705,141100,112686750,11460,11380,11460,11380,43
20230705,141000,112194410,11380,11380,11380,11380,1
20230705,140900,112183030,11360,11360,11360,11360,1
20230705,140800,112171670,11360,11370,11370,11360,249
20230705,140700,109340590,11360,11440,11440,11360,14
20230705,140600,109180990,11400,11400,11410,11400,11
20230705,140500,109055570,11400,11460,11460,11400,201
20230705,140400,106752170,11460,11360,11460,11360,31
20230705,140300,106397060,11420,11350,11420,11340,718
20230705,140200,98235360,11350,11410,11410,11340,302
20230705,140100,94808020,11500,11500,11500,11500,0
20230705,140000,94808020,11500,11500,11500,11500,0
20230705,135900,94808020,11500,11500,11500,11500,5
20230705,135800,94750520,11500,11500,11500,11500,0
20230705,135700,94750520,11500,11500,11500,11500,0
20230705,135600,94750520,11500,11500,11500,11500,0
20230705,135500,94750520,11500,11500,11500,11500,0
20230705,135400,94750520,11500,11490,11500,11490,10
20230705,135300,94635590,11510,11510,11510,11510,0
20230705,135200,94635590,11510,11490,11510,11460,165
20230705,135100,92740150,11510,11510,11510,11510,0
20230705,135000,92740150,11510,11510,11510,11510,0
20230705,134900,92740150,11510,11510,11510,11510,0
20230705,134800,92740150,11510,11510,11510,11500,88
20230705,134700,91727340,11510,11510,11510,11500,65
20230705,134600,90979200,11510,11510,11510,11510,10
20230705,134500,90864100,11510,11510,11510,11500,100
20230705,134400,89713110,11510,11510,11510,11510,50
20230705,134300,89137610,11510,11490,11510,11490,50
20230705,134200,88562300,11510,11510,11510,11510,127
20230705,134100,87100530,11510,11410,11510,11410,125
20230705,134000,85667380,11340,11400,11400,11340,645
20230705,133900,78346060,11380,11370,11380,11370,2
20230705,133800,78323310,11400,11440,11440,11400,432
20230705,133700,73394900,11430,11430,11430,11430,0
20230705,133600,73394900,11430,11430,11430,11430,1
20230705,133500,73383470,11440,11440,11440,11440,100
20230705,133400,72239470,11430,11430,11430,11430,4
20230705,133300,72193750,11440,11440,11440,11440,3
20230705,133200,72159430,11440,11490,11490,11440,429
20230705,133100,67242770,11500,11500,11500,11500,4
20230705,133000,67196770,11510,11510,11510,11510,0
20230705,132900,67196770,11510,11510,11510,11510,1
20230705,132800,67185260,11500,11500,11500,11500,0
20230705,132700,67185260,11500,11500,11500,11500,0
20230705,132600,67185260,11500,11500,11500,11500,0
20230705,132500,67185260,11500,11500,11500,11500,0
20230705,132400,67185260,11500,11500,11500,11500,8
20230705,132300,67093260,11490,11490,11490,11490,0
20230705,132200,67093260,11490,11490,11490,11490,0
20230705,132100,67093260,11490,11490,11490,11490,0
20230705,132000,67093260,11490,11490,11490,11490,3
20230705,131900,67058790,11490,11500,11510,11490,84
20230705,131800,66092450,11490,11490,11490,11490,0
20230705,131700,66092450,11490,11500,11500,11490,47
20230705,131600,65552300,11510,11510,11510,11510,15
20230705,131500,65379650,11510,11510,11510,11510,20
20230705,131400,65149450,11510,11510,11510,11510,8
20230705,131300,65057370,11510,11510,11510,11510,5
20230705,131200,64999820,11510,11510,11510,11510,10
20230705,131100,64884720,11510,11510,11510,11510,4
20230705,131000,64838680,11510,11510,11510,11510,0
20230705,130900,64838680,11510,11510,11510,11510,0
20230705,130800,64838680,11510,11510,11510,11510,1
20230705,130700,64827170,11510,11510,11510,11510,0
20230705,130600,64827170,11510,11510,11510,11510,0
20230705,130500,64827170,11510,11510,11510,11510,0
20230705,130400,64827170,11510,11510,11510,11510,0
20230705,130300,64827170,11510,11510,11510,11510,171
20230705,130200,62858960,11510,11510,11510,11510,0
20230705,130100,62858960,11510,11510,11510,11510,1
20230705,130000,62847450,11500,11500,11510,11500,119
20230705,125900,61478920,11590,11590,11590,11590,0
20230705,125800,61478920,11590,11590,11590,11590,0
20230705,125700,61478920,11590,11580,11590,11580,10
20230705,125600,61363090,11580,11580,11580,11580,0
20230705,125500,61363090,11580,11580,11580,11580,0
20230705,125400,61363090,11580,11580,11580,11580,0
20230705,125300,61363090,11580,11580,11580,11580,1
20230705,125200,61351510,11580,11580,11580,11580,2
20230705,125100,61328350,11590,11590,11590,11590,0
20230705,125000,61328350,11590,11590,11590,11590,2
20230705,124900,61305170,11590,11580,11590,11580,40
20230705,124800,60841580,11590,11530,11590,11530,723
20230705,124700,52503860,11530,11530,11530,11530,22
20230705,124600,52250200,11530,11520,11530,11520,20
20230705,124500,52019700,11530,11530,11530,11530,311
20230705,124400,48433870,11530,11530,11530,11530,10
20230705,124300,48318570,11500,11500,11520,11500,148
20230705,124200,46616170,11470,11530,11530,11470,743
20230705,124100,38066710,11590,11600,11600,11520,448
20230705,124000,32890200,11600,11600,11600,11600,0
20230705,123900,32890200,11600,11600,11600,11600,0
20230705,123800,32890200,11600,11600,11600,11600,0
20230705,123700,32890200,11600,11640,11640,11600,2
20230705,123600,32866960,11590,11590,11590,11590,0
20230705,123500,32866960,11590,11590,11590,11590,1
20230705,123400,32855370,11650,11660,11660,11650,2
20230705,123300,32832060,11680,11680,11680,11680,0
20230705,123200,32832060,11680,11680,11680,11680,0
20230705,123100,32832060,11680,11680,11680,11680,0
20230705,123000,32832060,11680,11680,11680,11680,0
20230705,122900,32832060,11680,11680,11680,11680,0
20230705,122800,32832060,11680,11680,11680,11680,0
20230705,122700,32832060,11680,11680,11680,11680,0
20230705,122600,32832060,11680,11680,11680,11680,0
20230705,122500,32832060,11680,11680,11680,11680,0
20230705,122400,32832060,11680,11680,11680,11680,0
20230705,122300,32832060,11680,11680,11680,11680,0
20230705,122200,32832060,11680,11680,11680,11680,0
20230705,122100,32832060,11680,11680,11680,11680,0
20230705,122000,32832060,11680,11650,11680,11650,15
20230705,121900,32657030,11640,11640,11640,11640,3
20230705,121800,32622110,11590,11590,11590,11590,0
20230705,121700,32622110,11590,11600,11600,11590,85
20230705,121600,31636870,11670,11670,11670,11670,0
20230705,121500,31636870,11670,11670,11670,11670,0
20230705,121400,31636870,11670,11670,11670,11670,0
20230705,121300,31636870,11670,11670,11670,11670,0
20230705,121200,31636870,11670,11670,11670,11670,0
20230705,121100,31636870,11670,11640,11670,11640,5
20230705,121000,31578580,11590,11590,11590,11590,0
20230705,120900,31578580,11590,11610,11610,11590,66
20230705,120800,30813200,11600,11600,11600,11600,0
20230705,120700,30813200,11600,11600,11600,11600,0
20230705,120600,30813200,11600,11600,11600,11600,0
20230705,120500,30813200,11600,11600,11600,11600,0
20230705,120400,30813200,11600,11600,11600,11600,0
20230705,120300,30813200,11600,11600,11600,11600,0
20230705,120200,30813200,11600,11650,11670,11600,4
20230705,120100,30766620,11590,11650,11680,11590,11
20230705,120000,30638350,11590,11600,11600,11590,51
20230705,115900,30046770,11680,11680,11680,11680,0
20230705,115800,30046770,11680,11680,11680,11680,0
20230705,115700,30046770,11680,11680,11680,11680,0
20230705,115600,30046770,11680,11670,11680,11610,7
20230705,115500,29965120,11670,11670,11670,11670,0
20230705,115400,29965120,11670,11670,11670,11670,0
20230705,115300,29965120,11670,11670,11670,11670,0
20230705,115200,29965120,11670,11670,11670,11670,0
20230705,115100,29965120,11670,11670,11670,11670,0
20230705,115000,29965120,11670,11670,11670,11670,0
20230705,114900,29965120,11670,11670,11670,11670,0
20230705,114800,29965120,11670,11670,11670,11670,0
20230705,114700,29965120,11670,11670,11670,11670,0
20230705,114600,29965120,11670,11670,11670,11670,0
20230705,114500,29965120,11670,11670,11670,11670,0
20230705,114400,29965120,11670,11670,11670,11670,0
20230705,114300,29965120,11670,11670,11670,11670,0
20230705,114200,29965120,11670,11670,11670,11670,0
20230705,114100,29965120,11670,11670,11670,11670,0
20230705,114000,29965120,11670,11670,11670,11670,0
20230705,113900,29965120,11670,11670,11670,11670,1
20230705,113800,29953450,11680,11680,11680,11680,0
20230705,113700,29953450,11680,11680,11680,11680,0
20230705,113600,29953450,11680,11670,11680,11670,2
20230705,113500,29930100,11600,11600,11600,11600,0
20230705,113400,29930100,11600,11600,11600,11600,0
20230705,113300,29930100,11600,11650,11680,11600,33
20230705,113200,29545560,11600,11600,11600,11600,0
20230705,113100,29545560,11600,11600,11600,11600,0
20230705,113000,29545560,11600,11600,11600,11600,1
20230705,112900,29533960,11670,11670,11670,11670,0
20230705,112800,29533960,11670,11670,11670,11670,0
20230705,112700,29533960,11670,11670,11670,11670,0
20230705,112600,29533960,11670,11670,11670,11670,0
20230705,112500,29533960,11670,11670,11670,11670,1
20230705,112400,29522290,11590,11670,11670,11590,13
20230705,112300,29370740,11670,11670,11670,11670,0
20230705,112200,29370740,11670,11670,11670,11670,0
20230705,112100,29370740,11670,11670,11670,11670,0
20230705,112000,29370740,11670,11670,11670,11670,3
20230705,111900,29335730,11670,11670,11670,11670,3
20230705,111800,29300720,11670,11660,11670,11660,83
20230705,111700,28332130,11670,11670,11670,11670,0
20230705,111600,28332130,11670,11670,11670,11670,0
20230705,111500,28332130,11670,11670,11670,11670,0
20230705,111400,28332130,11670,11670,11670,11670,0
20230705,111300,28332130,11670,11670,11670,11670,0
20230705,111200,28332130,11670,11670,11670,11670,1
20230705,111100,28320460,11670,11670,11670,11670,1
20230705,111000,28308790,11590,11590,11590,11590,0
20230705,110900,28308790,11590,11590,11590,11590,0
20230705,110800,28308790,11590,11640,11670,11590,22
20230705,110700,28052440,11640,11640,11640,11640,0
20230705,110600,28052440,11640,11640,11640,11640,0
20230705,110500,28052440,11640,11640,11640,11640,0
20230705,110400,28052440,11640,11640,11640,11640,0
20230705,110300,28052440,11640,11640,11640,11640,2
20230705,110200,28029160,11590,11590,11590,11590,0
20230705,110100,28029160,11590,11590,11590,11590,18
20230705,110000,27820540,11590,11590,11590,11590,0
20230705,105900,27820540,11590,11590,11590,11590,2
20230705,105800,27797360,11590,11600,11600,11590,6
20230705,105700,27727810,11670,11670,11670,11670,0
20230705,105600,27727810,11670,11670,11670,11670,0
20230705,105500,27727810,11670,11650,11670,11650,8
20230705,105400,27634490,11660,11640,11660,11640,20
20230705,105300,27401340,11590,11590,11590,11590,0
20230705,105200,27401340,11590,11610,11660,11590,40
20230705,105100,26936850,11590,11620,11620,11590,194
20230705,105000,24685250,11670,11670,11670,11670,0
20230705,104900,24685250,11670,11670,11670,11670,0
20230705,104800,24685250,11670,11670,11670,11670,0
20230705,104700,24685250,11670,11670,11670,11670,0
20230705,104600,24685250,11670,11670,11670,11670,0
20230705,104500,24685250,11670,11670,11670,11670,0
20230705,104400,24685250,11670,11670,11670,11670,2
20230705,104300,24661910,11670,11660,11670,11660,3
20230705,104200,24626910,11660,11660,11660,11660,2
20230705,104100,24603590,11670,11670,11670,11670,0
20230705,104000,24603590,11670,11670,11670,11670,0
20230705,103900,24603590,11670,11670,11670,11670,0
20230705,103800,24603590,11670,11670,11670,11670,0
20230705,103700,24603590,11670,11670,11670,11670,44
20230705,103600,24090110,11670,11670,11670,11670,0
20230705,103500,24090110,11670,11670,11670,11670,0
20230705,103400,24090110,11670,11670,11670,11670,0
20230705,103300,24090110,11670,11670,11670,11670,0
20230705,103200,24090110,11670,11650,11670,11650,7
20230705,103100,24008490,11650,11650,11650,11650,0
20230705,103000,24008490,11650,11650,11650,11650,0
20230705,102900,24008490,11650,11630,11650,11630,41
20230705,102800,23531080,11610,11620,11620,11610,32
20230705,102700,23159260,11640,11640,11640,11640,1
20230705,102600,23147620,11630,11630,11630,11630,0
20230705,102500,23147620,11630,11630,11630,11630,1
20230705,102400,23135990,11690,11690,11690,11690,0
20230705,102300,23135990,11690,11690,11690,11690,0
20230705,102200,23135990,11690,11690,11690,11690,0
20230705,102100,23135990,11690,11690,11690,11690,0
20230705,102000,23135990,11690,11690,11690,11690,0
20230705,101900,23135990,11690,11690,11690,11690,0
20230705,101800,23135990,11690,11690,11690,11690,0
20230705,101700,23135990,11690,11660,11690,11660,5
20230705,101600,23077630,11630,11690,11690,11630,49
20230705,101500,22506060,11670,11670,11670,11670,1
20230705,101400,22494390,11700,11700,11700,11700,0
20230705,101300,22494390,11700,11700,11700,11700,0
20230705,101200,22494390,11700,11690,11700,11690,10
20230705,101100,22377400,11630,11630,11630,11630,0
20230705,101000,22377400,11630,11640,11710,11630,54
20230705,100900,21747440,11630,11630,11630,11630,0
20230705,100800,21747440,11630,11640,11640,11630,158
20230705,100700,19908490,11630,11630,11630,11630,2
20230705,100600,19885230,11630,11630,11630,11630,0
20230705,100500,19885230,11630,11630,11630,11630,0
20230705,100400,19885230,11630,11640,11640,11630,41
20230705,100300,19408030,11640,11640,11640,11640,53
20230705,100200,18791110,11710,11710,11710,11710,0
20230705,100100,18791110,11710,11710,11710,11710,0
20230705,100000,18791110,11710,11710,11710,11710,1
20230705,095900,18779400,11710,11710,11710,11710,0
20230705,095800,18779400,11710,11690,11710,11690,10
20230705,095700,18662390,11710,11710,11710,11710,0
20230705,095600,18662390,11710,11710,11710,11710,1
20230705,095500,18650680,11700,11680,11710,11630,46
20230705,095400,18112700,11680,11680,11680,11680,0
20230705,095300,18112700,11680,11680,11680,11680,0
20230705,095200,18112700,11680,11630,11680,11630,2
20230705,095100,18089390,11690,11690,11690,11690,0
20230705,095000,18089390,11690,11690,11690,11690,0
20230705,094900,18089390,11690,11690,11690,11690,0
20230705,094800,18089390,11690,11690,11690,11690,0
20230705,094700,18089390,11690,11690,11690,11690,0
20230705,094600,18089390,11690,11660,11690,11660,10
20230705,094500,17972550,11640,11640,11640,11640,0
20230705,094400,17972550,11640,11630,11640,11630,5
20230705,094300,17914360,11620,11620,11620,11620,1
20230705,094200,17902740,11610,11610,11610,11610,0
20230705,094100,17902740,11610,11600,11610,11600,49
20230705,094000,17334280,11610,11610,11610,11610,1
20230705,093900,17322670,11610,11620,11620,11610,22
20230705,093800,17067140,11620,11650,11650,11620,77
20230705,093700,16172040,11700,11700,11700,11700,1
20230705,093600,16160340,11700,11700,11700,11700,1
20230705,093500,16148640,11700,11700,11700,11700,1
20230705,093400,16136940,11700,11700,11700,11700,0
20230705,093300,16136940,11700,11700,11700,11700,1
20230705,093200,16125240,11700,11690,11700,11690,20
20230705,093100,15891260,11700,11700,11700,11700,0
20230705,093000,15891260,11700,11700,11700,11700,0
20230705,092900,15891260,11700,11700,11700,11700,0
20230705,092800,15891260,11700,11700,11700,11700,0
20230705,092700,15891260,11700,11700,11700,11700,0
20230705,092600,15891260,11700,11700,11700,11700,0
20230705,092500,15891260,11700,11700,11700,11700,0
20230705,092400,15891260,11700,11690,11700,11690,3
20230705,092300,15856170,11700,11690,11700,11690,28
20230705,092200,15528580,11710,11710,11710,11710,0
20230705,092100,15528580,11710,11640,11710,11640,31
20230705,092000,15166690,11590,11590,11590,11590,0
20230705,091900,15166690,11590,11590,11590,11590,208
20230705,091800,12755970,11590,11610,11610,11590,636
20230705,091700,5378930,11650,11650,11650,11650,35
20230705,091600,4971180,11630,11600,11730,11600,222
20230705,091500,2386290,11600,11610,11610,11600,100
20230705,091400,1226280,11650,11650,11650,11650,0
20230705,091300,1226280,11650,11650,11650,11650,0
20230705,091200,1226280,11650,11650,11650,11650,2
20230705,091100,1202980,11670,11670,11670,11670,0
20230705,091000,1202980,11670,11670,11670,11670,0
20230705,090900,1202980,11670,11670,11670,11670,0
20230705,090800,1202980,11670,11670,11670,11670,0
20230705,090700,1202980,11670,11670,11670,11670,0
20230705,090600,1202980,11670,11650,11670,11650,5
20230705,090500,1144680,11670,11700,11700,11670,93
20230705,090400,58380,11700,11700,11700,11700,1
20230705,090300,46680,11670,11670,11670,11670,0
20230705,090200,46680,11670,11670,11670,11670,0
20230705,090100,46680,11670,11670,11670,11670,0
20230705,090000,46680,11670,11670,11670,11670,4