KissMeData/072020/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,193500,254743560,10680,10680,10680,10680,898
20230707,193400,254743560,10680,10680,10680,10680,0
20230707,193300,254743560,10680,10680,10680,10680,0
20230707,193200,254743560,10680,10680,10680,10680,0
20230707,193100,254743560,10680,10680,10680,10680,0
20230707,193000,254743560,10680,10680,10680,10680,0
20230707,192900,254743560,10680,10680,10680,10680,0
20230707,192800,254743560,10680,10680,10680,10680,0
20230707,192700,254743560,10680,10680,10680,10680,0
20230707,192600,254743560,10680,10680,10680,10680,0
20230707,192500,254743560,10680,10680,10680,10680,0
20230707,192400,254743560,10680,10680,10680,10680,0
20230707,192300,254743560,10680,10680,10680,10680,0
20230707,192200,254743560,10680,10680,10680,10680,0
20230707,192100,254743560,10680,10680,10680,10680,0
20230707,192000,254743560,10680,10680,10680,10680,0
20230707,191900,254743560,10680,10680,10680,10680,0
20230707,191800,254743560,10680,10680,10680,10680,0
20230707,191700,254743560,10680,10680,10680,10680,0
20230707,191600,254743560,10680,10680,10680,10680,0
20230707,191500,254743560,10680,10680,10680,10680,0
20230707,191400,254743560,10680,10680,10680,10680,0
20230707,191300,254743560,10680,10680,10680,10680,0
20230707,191200,254743560,10680,10680,10680,10680,0
20230707,191100,254743560,10680,10680,10680,10680,0
20230707,191000,254743560,10680,10680,10680,10680,0
20230707,190900,254743560,10680,10680,10680,10680,0
20230707,190800,254743560,10680,10680,10680,10680,0
20230707,190700,254743560,10680,10680,10680,10680,0
20230707,190600,254743560,10680,10680,10680,10680,0
20230707,190500,254743560,10680,10680,10680,10680,898
20230707,190400,254743560,10680,10680,10680,10680,0
20230707,190300,254743560,10680,10680,10680,10680,0
20230707,190200,254743560,10680,10680,10680,10680,0
20230707,190100,254743560,10680,10680,10680,10680,0
20230707,190000,254743560,10680,10680,10680,10680,0
20230707,185900,254743560,10680,10680,10680,10680,0
20230707,185800,254743560,10680,10680,10680,10680,0
20230707,185700,254743560,10680,10680,10680,10680,0
20230707,185600,254743560,10680,10680,10680,10680,0
20230707,185500,254743560,10680,10680,10680,10680,0
20230707,185400,254743560,10680,10680,10680,10680,0
20230707,185300,254743560,10680,10680,10680,10680,0
20230707,185200,254743560,10680,10680,10680,10680,0
20230707,185100,254743560,10680,10680,10680,10680,0
20230707,185000,254743560,10680,10680,10680,10680,0
20230707,184900,254743560,10680,10680,10680,10680,0
20230707,184800,254743560,10680,10680,10680,10680,0
20230707,184700,254743560,10680,10680,10680,10680,0
20230707,184600,254743560,10680,10680,10680,10680,0
20230707,184500,254743560,10680,10680,10680,10680,0
20230707,184400,254743560,10680,10680,10680,10680,0
20230707,184300,254743560,10680,10680,10680,10680,0
20230707,184200,254743560,10680,10680,10680,10680,0
20230707,184100,254743560,10680,10680,10680,10680,0
20230707,184000,254743560,10680,10680,10680,10680,0
20230707,183900,254743560,10680,10680,10680,10680,0
20230707,183800,254743560,10680,10680,10680,10680,0
20230707,183700,254743560,10680,10680,10680,10680,0
20230707,183600,254743560,10680,10680,10680,10680,0
20230707,183500,254743560,10680,10680,10680,10680,898
20230707,183400,254743560,10680,10680,10680,10680,0
20230707,183300,254743560,10680,10680,10680,10680,0
20230707,183200,254743560,10680,10680,10680,10680,0
20230707,183100,254743560,10680,10680,10680,10680,0
20230707,183000,254743560,10680,10680,10680,10680,0
20230707,182900,254743560,10680,10680,10680,10680,0
20230707,182800,254743560,10680,10680,10680,10680,0
20230707,182700,254743560,10680,10680,10680,10680,0
20230707,182600,254743560,10680,10680,10680,10680,0
20230707,182500,254743560,10680,10680,10680,10680,0
20230707,182400,254743560,10680,10680,10680,10680,0
20230707,182300,254743560,10680,10680,10680,10680,0
20230707,182200,254743560,10680,10680,10680,10680,0
20230707,182100,254743560,10680,10680,10680,10680,0
20230707,182000,254743560,10680,10680,10680,10680,0
20230707,181900,254743560,10680,10680,10680,10680,0
20230707,181800,254743560,10680,10680,10680,10680,0
20230707,181700,254743560,10680,10680,10680,10680,0
20230707,181600,254743560,10680,10680,10680,10680,0
20230707,181500,254743560,10680,10680,10680,10680,0
20230707,181400,254743560,10680,10680,10680,10680,0
20230707,181300,254743560,10680,10680,10680,10680,0
20230707,181200,254743560,10680,10680,10680,10680,0
20230707,181100,254743560,10680,10680,10680,10680,0
20230707,181000,254743560,10680,10680,10680,10680,0
20230707,180900,254743560,10680,10680,10680,10680,0
20230707,180800,254743560,10680,10680,10680,10680,0
20230707,180700,254743560,10680,10680,10680,10680,0
20230707,180600,254743560,10680,10680,10680,10680,0
20230707,180500,254743560,10680,10680,10680,10680,898
20230707,180400,254743560,10680,10680,10680,10680,0
20230707,180300,254743560,10680,10680,10680,10680,0
20230707,180200,254743560,10680,10680,10680,10680,0
20230707,180100,254743560,10680,10680,10680,10680,0
20230707,180000,254743560,10680,10680,10680,10680,0
20230707,175900,254743560,10680,10680,10680,10680,0
20230707,175800,254743560,10680,10680,10680,10680,0
20230707,175700,254743560,10680,10680,10680,10680,0
20230707,175600,254743560,10680,10680,10680,10680,0
20230707,175500,254743560,10680,10680,10680,10680,0
20230707,175400,254743560,10680,10680,10680,10680,0
20230707,175300,254743560,10680,10680,10680,10680,0
20230707,175200,254743560,10680,10680,10680,10680,0
20230707,175100,254743560,10680,10680,10680,10680,0
20230707,175000,254743560,10680,10680,10680,10680,0
20230707,174900,254743560,10680,10680,10680,10680,0
20230707,174800,254743560,10680,10680,10680,10680,0
20230707,174700,254743560,10680,10680,10680,10680,0
20230707,174600,254743560,10680,10680,10680,10680,0
20230707,174500,254743560,10680,10680,10680,10680,0
20230707,174400,254743560,10680,10680,10680,10680,0
20230707,174300,254743560,10680,10680,10680,10680,0
20230707,174200,254743560,10680,10680,10680,10680,0
20230707,174100,254743560,10680,10680,10680,10680,0
20230707,174000,254743560,10680,10680,10680,10680,0
20230707,173900,254743560,10680,10680,10680,10680,0
20230707,173800,254743560,10680,10680,10680,10680,0
20230707,173700,254743560,10680,10680,10680,10680,0
20230707,173600,254743560,10680,10680,10680,10680,0
20230707,173500,254743560,10680,10680,10680,10680,898
20230707,173400,254743560,10680,10680,10680,10680,0
20230707,173300,254743560,10680,10680,10680,10680,0
20230707,173200,254743560,10680,10680,10680,10680,0
20230707,173100,254743560,10680,10680,10680,10680,0
20230707,173000,254743560,10680,10680,10680,10680,0
20230707,172900,254743560,10680,10680,10680,10680,0
20230707,172800,254743560,10680,10680,10680,10680,0
20230707,172700,254743560,10680,10680,10680,10680,0
20230707,172600,254743560,10680,10680,10680,10680,0
20230707,172500,254743560,10680,10680,10680,10680,0
20230707,172400,254743560,10680,10680,10680,10680,0
20230707,172300,254743560,10680,10680,10680,10680,0
20230707,172200,254743560,10680,10680,10680,10680,0
20230707,172100,254743560,10680,10680,10680,10680,0
20230707,172000,254743560,10680,10680,10680,10680,0
20230707,171900,254743560,10680,10680,10680,10680,0
20230707,171800,254743560,10680,10680,10680,10680,0
20230707,171700,254743560,10680,10680,10680,10680,0
20230707,171600,254743560,10680,10680,10680,10680,0
20230707,171500,254743560,10680,10680,10680,10680,0
20230707,171400,254743560,10680,10680,10680,10680,0
20230707,171300,254743560,10680,10680,10680,10680,0
20230707,171200,254743560,10680,10680,10680,10680,0
20230707,171100,254743560,10680,10680,10680,10680,0
20230707,171000,254743560,10680,10680,10680,10680,0
20230707,170900,254743560,10680,10680,10680,10680,0
20230707,170800,254743560,10680,10680,10680,10680,0
20230707,170700,254743560,10680,10680,10680,10680,0
20230707,170600,254743560,10680,10680,10680,10680,0
20230707,170500,254743560,10680,10680,10680,10680,898
20230707,170400,254743560,10680,10680,10680,10680,0
20230707,170300,254743560,10680,10680,10680,10680,0
20230707,170200,254743560,10680,10680,10680,10680,0
20230707,170100,254743560,10680,10680,10680,10680,0
20230707,170000,254743560,10680,10680,10680,10680,0
20230707,165900,254743560,10680,10680,10680,10680,0
20230707,165800,254743560,10680,10680,10680,10680,0
20230707,165700,254743560,10680,10680,10680,10680,0
20230707,165600,254743560,10680,10680,10680,10680,0
20230707,165500,254743560,10680,10680,10680,10680,0
20230707,165400,254743560,10680,10680,10680,10680,0
20230707,165300,254743560,10680,10680,10680,10680,0
20230707,165200,254743560,10680,10680,10680,10680,0
20230707,165100,254743560,10680,10680,10680,10680,0
20230707,165000,254743560,10680,10680,10680,10680,0
20230707,164900,254743560,10680,10680,10680,10680,0
20230707,164800,254743560,10680,10680,10680,10680,0
20230707,164700,254743560,10680,10680,10680,10680,0
20230707,164600,254743560,10680,10680,10680,10680,0
20230707,164500,254743560,10680,10680,10680,10680,0
20230707,164400,254743560,10680,10680,10680,10680,0
20230707,164300,254743560,10680,10680,10680,10680,0
20230707,164200,254743560,10680,10680,10680,10680,0
20230707,164100,254743560,10680,10680,10680,10680,0
20230707,164000,254743560,10680,10680,10680,10680,0
20230707,163900,254743560,10680,10680,10680,10680,0
20230707,163800,254743560,10680,10680,10680,10680,0
20230707,163700,254743560,10680,10680,10680,10680,0
20230707,163600,254743560,10680,10680,10680,10680,0
20230707,163500,254743560,10680,10680,10680,10680,898
20230707,163400,254743560,10680,10680,10680,10680,0
20230707,163300,254743560,10680,10680,10680,10680,0
20230707,163200,254743560,10680,10680,10680,10680,0
20230707,163100,254743560,10680,10680,10680,10680,0
20230707,163000,254743560,10680,10680,10680,10680,0
20230707,162900,254743560,10680,10680,10680,10680,0
20230707,162800,254743560,10680,10680,10680,10680,0
20230707,162700,254743560,10680,10680,10680,10680,0
20230707,162600,254743560,10680,10680,10680,10680,0
20230707,162500,254743560,10680,10680,10680,10680,0
20230707,162400,254743560,10680,10680,10680,10680,0
20230707,162300,254743560,10680,10680,10680,10680,0
20230707,162200,254743560,10680,10680,10680,10680,0
20230707,162100,254743560,10680,10680,10680,10680,0
20230707,162000,254743560,10680,10680,10680,10680,0
20230707,161900,254743560,10680,10680,10680,10680,0
20230707,161800,254743560,10680,10680,10680,10680,0
20230707,161700,254743560,10680,10680,10680,10680,0
20230707,161600,254743560,10680,10680,10680,10680,0
20230707,161500,254743560,10680,10680,10680,10680,0
20230707,161400,254743560,10680,10680,10680,10680,0
20230707,161300,254743560,10680,10680,10680,10680,0
20230707,161200,254743560,10680,10680,10680,10680,0
20230707,161100,254743560,10680,10680,10680,10680,0
20230707,161000,254743560,10680,10680,10680,10680,0
20230707,160900,254743560,10680,10680,10680,10680,0
20230707,160800,254743560,10680,10680,10680,10680,0
20230707,160700,254743560,10680,10680,10680,10680,0
20230707,160600,254743560,10680,10680,10680,10680,0
20230707,160500,254743560,10680,10680,10680,10680,898
20230707,160400,254743560,10680,10680,10680,10680,0
20230707,160300,254743560,10680,10680,10680,10680,0
20230707,160200,254743560,10680,10680,10680,10680,0
20230707,160100,254743560,10680,10680,10680,10680,0
20230707,160000,254743560,10680,10680,10680,10680,0
20230707,155900,254743560,10680,10680,10680,10680,0
20230707,155800,254743560,10680,10680,10680,10680,0
20230707,155700,254743560,10680,10680,10680,10680,0
20230707,155600,254743560,10680,10680,10680,10680,0
20230707,155500,254743560,10680,10680,10680,10680,0
20230707,155400,254743560,10680,10680,10680,10680,0
20230707,155300,254743560,10680,10680,10680,10680,0
20230707,155200,254743560,10680,10680,10680,10680,0
20230707,155100,254743560,10680,10680,10680,10680,0
20230707,155000,254743560,10680,10680,10680,10680,0
20230707,154900,254743560,10680,10680,10680,10680,0
20230707,154800,254743560,10680,10680,10680,10680,0
20230707,154700,254743560,10680,10680,10680,10680,0
20230707,154600,254743560,10680,10680,10680,10680,0
20230707,154500,254743560,10680,10680,10680,10680,0
20230707,154400,254743560,10680,10680,10680,10680,0
20230707,154300,254743560,10680,10680,10680,10680,0
20230707,154200,254743560,10680,10680,10680,10680,0
20230707,154100,254743560,10680,10680,10680,10680,0
20230707,154000,254743560,10680,10680,10680,10680,0
20230707,153900,254743560,10680,10680,10680,10680,0
20230707,153800,254743560,10680,10680,10680,10680,0
20230707,153700,254743560,10680,10680,10680,10680,0
20230707,153600,254743560,10680,10680,10680,10680,0
20230707,153500,254743560,10680,10680,10680,10680,898
20230707,153400,254743560,10680,10680,10680,10680,0
20230707,153300,254743560,10680,10680,10680,10680,0
20230707,153200,254743560,10680,10680,10680,10680,0
20230707,153100,254743560,10680,10680,10680,10680,0
20230707,153000,254743560,10680,10680,10680,10680,898
20230707,152900,245152920,10680,10680,10680,10680,0
20230707,152800,245152920,10680,10680,10680,10680,0
20230707,152700,245152920,10680,10680,10680,10680,0
20230707,152600,245152920,10680,10680,10680,10680,0
20230707,152500,245152920,10680,10680,10680,10680,0
20230707,152400,245152920,10680,10680,10680,10680,0
20230707,152300,245152920,10680,10680,10680,10680,0
20230707,152200,245152920,10680,10680,10680,10680,0
20230707,152100,245152920,10680,10680,10680,10680,0
20230707,152000,245152920,10680,10680,10680,10680,0
20230707,151900,245152920,10680,10650,10680,10640,157
20230707,151800,243479550,10650,10640,10650,10640,1068
20230707,151700,232113980,10630,10650,10650,10630,207
20230707,151600,229910140,10650,10650,10650,10650,594
20230707,151500,223584040,10650,10660,10660,10650,125
20230707,151400,222252270,10660,10660,10660,10660,0
20230707,151300,222252270,10660,10660,10660,10660,9
20230707,151200,222156330,10660,10660,10660,10660,0
20230707,151100,222156330,10660,10660,10660,10660,0
20230707,151000,222156330,10660,10660,10660,10650,102
20230707,150900,221070010,10660,10660,10660,10660,15
20230707,150800,220910110,10670,10670,10670,10670,0
20230707,150700,220910110,10670,10670,10670,10670,1
20230707,150600,220899440,10660,10660,10660,10660,0
20230707,150500,220899440,10660,10660,10660,10660,17
20230707,150400,220718220,10670,10670,10670,10670,2
20230707,150300,220696880,10670,10670,10670,10670,0
20230707,150200,220696880,10670,10670,10670,10670,0
20230707,150100,220696880,10670,10670,10670,10670,0
20230707,150000,220696880,10670,10670,10670,10670,5
20230707,145900,220643530,10670,10670,10670,10670,0
20230707,145800,220643530,10670,10670,10670,10670,0
20230707,145700,220643530,10670,10670,10670,10670,6
20230707,145600,220579510,10680,10680,10680,10680,0
20230707,145500,220579510,10680,10680,10680,10680,0
20230707,145400,220579510,10680,10680,10680,10680,0
20230707,145300,220579510,10680,10680,10680,10680,0
20230707,145200,220579510,10680,10680,10680,10680,5
20230707,145100,220526110,10650,10650,10650,10650,70
20230707,145000,219780610,10650,10670,10670,10650,243
20230707,144900,217192350,10680,10680,10680,10680,0
20230707,144800,217192350,10680,10680,10680,10680,0
20230707,144700,217192350,10680,10680,10680,10680,0
20230707,144600,217192350,10680,10680,10680,10680,0
20230707,144500,217192350,10680,10680,10680,10680,4
20230707,144400,217149630,10680,10680,10680,10680,0
20230707,144300,217149630,10680,10680,10680,10680,0
20230707,144200,217149630,10680,10670,10680,10670,9
20230707,144100,217053590,10660,10660,10660,10660,10
20230707,144000,216946990,10670,10670,10670,10670,0
20230707,143900,216946990,10670,10670,10670,10670,5
20230707,143800,216893640,10680,10680,10680,10680,0
20230707,143700,216893640,10680,10680,10680,10680,0
20230707,143600,216893640,10680,10680,10680,10680,1
20230707,143500,216882960,10650,10650,10650,10650,0
20230707,143400,216882960,10650,10650,10650,10650,1
20230707,143300,216872310,10650,10650,10650,10650,0
20230707,143200,216872310,10650,10650,10650,10650,1
20230707,143100,216861660,10650,10640,10650,10640,31
20230707,143000,216531710,10640,10650,10650,10640,587
20230707,142900,210284960,10650,10650,10650,10650,0
20230707,142800,210284960,10650,10660,10660,10650,86
20230707,142700,209368680,10690,10690,10690,10690,0
20230707,142600,209368680,10690,10690,10690,10690,0
20230707,142500,209368680,10690,10690,10690,10690,0
20230707,142400,209368680,10690,10690,10690,10690,1
20230707,142300,209357990,10690,10690,10690,10690,0
20230707,142200,209357990,10690,10690,10690,10690,0
20230707,142100,209357990,10690,10690,10690,10690,1
20230707,142000,209347300,10670,10670,10670,10670,0
20230707,141900,209347300,10670,10670,10670,10670,94
20230707,141800,208344320,10670,10670,10670,10670,20
20230707,141700,208130920,10690,10690,10690,10690,0
20230707,141600,208130920,10690,10690,10690,10690,0
20230707,141500,208130920,10690,10690,10690,10690,0
20230707,141400,208130920,10690,10690,10690,10690,0
20230707,141300,208130920,10690,10690,10690,10690,1
20230707,141200,208120230,10650,10650,10650,10650,0
20230707,141100,208120230,10650,10650,10650,10650,0
20230707,141000,208120230,10650,10650,10650,10650,0
20230707,140900,208120230,10650,10650,10650,10650,34
20230707,140800,207758130,10650,10650,10650,10650,0
20230707,140700,207758130,10650,10650,10650,10650,9
20230707,140600,207662280,10650,10650,10650,10650,0
20230707,140500,207662280,10650,10650,10650,10650,0
20230707,140400,207662280,10650,10650,10650,10650,8
20230707,140300,207577080,10690,10690,10690,10690,0
20230707,140200,207577080,10690,10690,10690,10690,0
20230707,140100,207577080,10690,10690,10690,10690,0
20230707,140000,207577080,10690,10690,10690,10690,0
20230707,135900,207577080,10690,10690,10690,10690,0
20230707,135800,207577080,10690,10690,10690,10690,0
20230707,135700,207577080,10690,10690,10690,10690,0
20230707,135600,207577080,10690,10690,10690,10690,0
20230707,135500,207577080,10690,10690,10690,10690,0
20230707,135400,207577080,10690,10690,10690,10690,0
20230707,135300,207577080,10690,10690,10690,10690,0
20230707,135200,207577080,10690,10690,10690,10690,0
20230707,135100,207577080,10690,10690,10690,10690,0
20230707,135000,207577080,10690,10690,10690,10690,0
20230707,134900,207577080,10690,10690,10690,10690,0
20230707,134800,207577080,10690,10690,10690,10690,0
20230707,134700,207577080,10690,10690,10690,10690,1
20230707,134600,207566390,10690,10690,10690,10690,0
20230707,134500,207566390,10690,10690,10690,10690,9
20230707,134400,207470180,10690,10690,10690,10690,35
20230707,134300,207096030,10690,10690,10690,10690,0
20230707,134200,207096030,10690,10690,10690,10690,1
20230707,134100,207085340,10630,10640,10640,10630,50
20230707,134000,206553830,10640,10640,10640,10640,0
20230707,133900,206553830,10640,10640,10640,10640,150
20230707,133800,204957830,10650,10650,10650,10650,0
20230707,133700,204957830,10650,10650,10650,10650,0
20230707,133600,204957830,10650,10650,10650,10650,0
20230707,133500,204957830,10650,10650,10650,10650,0
20230707,133400,204957830,10650,10650,10650,10650,50
20230707,133300,204425330,10660,10660,10660,10660,1
20230707,133200,204414670,10690,10690,10690,10690,93
20230707,133100,203420500,10640,10640,10640,10640,0
20230707,133000,203420500,10640,10640,10640,10640,0
20230707,132900,203420500,10640,10640,10640,10640,0
20230707,132800,203420500,10640,10640,10640,10640,1
20230707,132700,203409860,10690,10690,10690,10690,0
20230707,132600,203409860,10690,10690,10690,10690,0
20230707,132500,203409860,10690,10690,10690,10690,0
20230707,132400,203409860,10690,10690,10690,10640,102
20230707,132300,202324480,10640,10640,10640,10640,0
20230707,132200,202324480,10640,10650,10650,10640,801
20230707,132100,193796830,10650,10650,10650,10650,2
20230707,132000,193775530,10690,10690,10690,10690,0
20230707,131900,193775530,10690,10690,10690,10690,0
20230707,131800,193775530,10690,10690,10690,10690,0
20230707,131700,193775530,10690,10690,10690,10690,0
20230707,131600,193775530,10690,10690,10690,10690,0
20230707,131500,193775530,10690,10690,10690,10690,0
20230707,131400,193775530,10690,10690,10690,10690,0
20230707,131300,193775530,10690,10670,10690,10670,3
20230707,131200,193743480,10650,10660,10660,10650,104
20230707,131100,192635580,10660,10660,10660,10660,0
20230707,131000,192635580,10660,10660,10660,10660,0
20230707,130900,192635580,10660,10660,10660,10660,0
20230707,130800,192635580,10660,10660,10660,10660,0
20230707,130700,192635580,10660,10660,10660,10660,0
20230707,130600,192635580,10660,10660,10660,10660,45
20230707,130500,192155880,10680,10680,10680,10680,0
20230707,130400,192155880,10680,10680,10680,10680,0
20230707,130300,192155880,10680,10680,10680,10680,1
20230707,130200,192145200,10690,10690,10690,10690,100
20230707,130100,191076200,10690,10690,10690,10690,0
20230707,130000,191076200,10690,10690,10690,10690,8
20230707,125900,190990680,10660,10660,10660,10660,1
20230707,125800,190980020,10670,10670,10670,10670,0
20230707,125700,190980020,10670,10670,10670,10670,0
20230707,125600,190980020,10670,10690,10700,10670,360
20230707,125500,187134050,10690,10690,10690,10690,0
20230707,125400,187134050,10690,10690,10690,10690,6
20230707,125300,187069910,10680,10680,10680,10680,0
20230707,125200,187069910,10680,10680,10680,10680,0
20230707,125100,187069910,10680,10680,10680,10680,0
20230707,125000,187069910,10680,10680,10680,10680,0
20230707,124900,187069910,10680,10680,10680,10680,0
20230707,124800,187069910,10680,10680,10680,10680,30
20230707,124700,186749510,10680,10680,10680,10680,0
20230707,124600,186749510,10680,10660,10680,10660,6
20230707,124500,186685520,10650,10650,10650,10650,1
20230707,124400,186674870,10660,10660,10660,10660,0
20230707,124300,186674870,10660,10660,10660,10660,0
20230707,124200,186674870,10660,10660,10660,10660,0
20230707,124100,186674870,10660,10660,10660,10660,0
20230707,124000,186674870,10660,10660,10660,10660,0
20230707,123900,186674870,10660,10660,10660,10660,14
20230707,123800,186525630,10660,10660,10660,10660,0
20230707,123700,186525630,10660,10660,10660,10660,0
20230707,123600,186525630,10660,10670,10670,10660,42
20230707,123500,186077850,10660,10660,10660,10660,0
20230707,123400,186077850,10660,10660,10660,10660,0
20230707,123300,186077850,10660,10660,10660,10660,0
20230707,123200,186077850,10660,10660,10660,10660,0
20230707,123100,186077850,10660,10660,10660,10660,60
20230707,123000,185438250,10660,10670,10700,10660,151
20230707,122900,183827550,10700,10700,10700,10700,12
20230707,122800,183699150,10670,10670,10670,10670,37
20230707,122700,183304360,10670,10670,10670,10670,0
20230707,122600,183304360,10670,10670,10670,10670,0
20230707,122500,183304360,10670,10670,10670,10670,0
20230707,122400,183304360,10670,10670,10670,10670,0
20230707,122300,183304360,10670,10670,10670,10670,4
20230707,122200,183261680,10680,10690,10690,10680,308
20230707,122100,179970160,10680,10670,10680,10670,129
20230707,122000,178592550,10680,10680,10680,10680,28
20230707,121900,178293510,10680,10680,10680,10680,0
20230707,121800,178293510,10680,10680,10680,10680,123
20230707,121700,176979870,10680,10680,10680,10680,0
20230707,121600,176979870,10680,10680,10680,10680,0
20230707,121500,176979870,10680,10680,10680,10680,31
20230707,121400,176648790,10670,10660,10670,10650,974
20230707,121300,166272200,10670,10670,10670,10670,0
20230707,121200,166272200,10670,10670,10670,10670,1
20230707,121100,166261530,10670,10670,10670,10670,2
20230707,121000,166240190,10650,10650,10650,10650,0
20230707,120900,166240190,10650,10650,10650,10650,0
20230707,120800,166240190,10650,10650,10650,10650,0
20230707,120700,166240190,10650,10660,10660,10650,71
20230707,120600,165483880,10680,10680,10680,10680,0
20230707,120500,165483880,10680,10680,10680,10680,0
20230707,120400,165483880,10680,10680,10680,10680,0
20230707,120300,165483880,10680,10680,10680,10680,0
20230707,120200,165483880,10680,10680,10680,10680,0
20230707,120100,165483880,10680,10680,10680,10680,1
20230707,120000,165473200,10660,10660,10660,10660,0
20230707,115900,165473200,10660,10660,10660,10660,0
20230707,115800,165473200,10660,10660,10660,10660,0
20230707,115700,165473200,10660,10660,10660,10660,0
20230707,115600,165473200,10660,10660,10660,10660,2
20230707,115500,165451880,10670,10670,10670,10670,0
20230707,115400,165451880,10670,10670,10670,10670,0
20230707,115300,165451880,10670,10670,10670,10670,0
20230707,115200,165451880,10670,10670,10670,10670,0
20230707,115100,165451880,10670,10670,10670,10670,28
20230707,115000,165153120,10680,10680,10680,10680,0
20230707,114900,165153120,10680,10680,10680,10680,0
20230707,114800,165153120,10680,10680,10680,10680,0
20230707,114700,165153120,10680,10680,10680,10680,6
20230707,114600,165089040,10680,10680,10680,10680,4
20230707,114500,165046320,10680,10680,10680,10680,2
20230707,114400,165024960,10690,10690,10690,10690,0
20230707,114300,165024960,10690,10690,10690,10690,0
20230707,114200,165024960,10690,10690,10690,10690,1
20230707,114100,165014270,10680,10680,10680,10680,100
20230707,114000,163946270,10680,10680,10680,10680,0
20230707,113900,163946270,10680,10680,10680,10680,5
20230707,113800,163892870,10680,10680,10680,10680,0
20230707,113700,163892870,10680,10680,10680,10680,0
20230707,113600,163892870,10680,10680,10680,10680,1
20230707,113500,163882190,10670,10670,10670,10670,0
20230707,113400,163882190,10670,10690,10690,10670,21
20230707,113300,163658100,10690,10690,10690,10690,0
20230707,113200,163658100,10690,10670,10690,10670,102
20230707,113100,162569720,10700,10670,10700,10670,7
20230707,113000,162494850,10700,10700,10700,10700,0
20230707,112900,162494850,10700,10700,10700,10700,3
20230707,112800,162462750,10700,10700,10700,10700,6
20230707,112700,162398550,10690,10690,10690,10690,222
20230707,112600,160025370,10690,10690,10690,10690,0
20230707,112500,160025370,10690,10690,10690,10690,0
20230707,112400,160025370,10690,10690,10690,10690,47
20230707,112300,159522940,10690,10690,10690,10690,42
20230707,112200,159073960,10690,10690,10690,10690,0
20230707,112100,159073960,10690,10690,10690,10690,68
20230707,112000,158347040,10690,10690,10690,10690,1
20230707,111900,158336350,10680,10690,10690,10650,65
20230707,111800,157642920,10660,10660,10660,10660,0
20230707,111700,157642920,10660,10660,10660,10660,117
20230707,111600,156395700,10670,10680,10680,10670,14
20230707,111500,156246310,10690,10680,10690,10680,11
20230707,111400,156128810,10670,10670,10670,10670,0
20230707,111300,156128810,10670,10670,10670,10670,21
20230707,111200,155904740,10670,10670,10670,10670,99
20230707,111100,154848410,10670,10670,10670,10670,0
20230707,111000,154848410,10670,10660,10670,10660,153
20230707,110900,153216000,10670,10670,10670,10670,0
20230707,110800,153216000,10670,10670,10670,10670,0
20230707,110700,153216000,10670,10670,10670,10670,0
20230707,110600,153216000,10670,10670,10670,10670,0
20230707,110500,153216000,10670,10670,10670,10670,0
20230707,110400,153216000,10670,10670,10670,10670,0
20230707,110300,153216000,10670,10670,10670,10670,0
20230707,110200,153216000,10670,10670,10670,10670,1
20230707,110100,153205330,10670,10670,10670,10670,0
20230707,110000,153205330,10670,10670,10670,10670,7
20230707,105900,153130640,10630,10630,10630,10630,21
20230707,105800,152907410,10630,10630,10630,10630,4
20230707,105700,152864890,10640,10660,10660,10640,12
20230707,105600,152737140,10640,10640,10640,10640,0
20230707,105500,152737140,10640,10630,10640,10630,660
20230707,105400,145718440,10630,10630,10630,10630,10
20230707,105300,145612140,10630,10630,10630,10630,0
20230707,105200,145612140,10630,10630,10630,10630,2
20230707,105100,145590880,10690,10690,10690,10690,0
20230707,105000,145590880,10690,10640,10690,10630,1689
20230707,104900,127632850,10690,10640,10690,10640,544
20230707,104800,121843610,10700,10700,10700,10700,0
20230707,104700,121843610,10700,10700,10700,10700,0
20230707,104600,121843610,10700,10700,10700,10700,0
20230707,104500,121843610,10700,10700,10700,10700,0
20230707,104400,121843610,10700,10700,10700,10700,0
20230707,104300,121843610,10700,10700,10700,10700,0
20230707,104200,121843610,10700,10700,10700,10700,0
20230707,104100,121843610,10700,10700,10700,10700,0
20230707,104000,121843610,10700,10700,10700,10700,0
20230707,103900,121843610,10700,10700,10700,10700,0
20230707,103800,121843610,10700,10640,10700,10640,46
20230707,103700,121353870,10640,10640,10640,10640,0
20230707,103600,121353870,10640,10640,10640,10640,23
20230707,103500,121109150,10640,10640,10640,10640,100
20230707,103400,120045150,10640,10650,10650,10640,968
20230707,103300,109743110,10650,10650,10650,10650,0
20230707,103200,109743110,10650,10650,10650,10650,187
20230707,103100,107751560,10700,10700,10700,10700,0
20230707,103000,107751560,10700,10700,10700,10700,0
20230707,102900,107751560,10700,10700,10700,10700,0
20230707,102800,107751560,10700,10700,10700,10700,0
20230707,102700,107751560,10700,10700,10700,10700,1
20230707,102600,107740860,10700,10700,10700,10700,0
20230707,102500,107740860,10700,10690,10700,10690,700
20230707,102400,100251250,10690,10690,10690,10690,0
20230707,102300,100251250,10690,10650,10690,10650,11
20230707,102200,100134060,10700,10700,10700,10700,0
20230707,102100,100134060,10700,10700,10700,10700,0
20230707,102000,100134060,10700,10700,10700,10700,0
20230707,101900,100134060,10700,10700,10700,10700,1
20230707,101800,100123360,10650,10650,10650,10650,100
20230707,101700,99058360,10700,10700,10700,10700,0
20230707,101600,99058360,10700,10700,10700,10700,0
20230707,101500,99058360,10700,10700,10700,10700,129
20230707,101400,97678060,10650,10680,10680,10650,967
20230707,101300,87378480,10700,10700,10700,10700,0
20230707,101200,87378480,10700,10700,10700,10700,0
20230707,101100,87378480,10700,10700,10700,10700,0
20230707,101000,87378480,10700,10700,10700,10700,0
20230707,100900,87378480,10700,10700,10700,10700,1
20230707,100800,87367780,10690,10660,10690,10650,129
20230707,100700,85993490,10660,10660,10660,10660,0
20230707,100600,85993490,10660,10660,10660,10660,0
20230707,100500,85993490,10660,10670,10670,10660,572
20230707,100400,79893040,10700,10700,10700,10700,0
20230707,100300,79893040,10700,10700,10700,10700,17
20230707,100200,79711140,10730,10730,10730,10730,0
20230707,100100,79711140,10730,10730,10730,10730,0
20230707,100000,79711140,10730,10730,10730,10730,6
20230707,095900,79646760,10730,10730,10730,10730,10
20230707,095800,79539460,10730,10730,10730,10730,0
20230707,095700,79539460,10730,10730,10730,10730,0
20230707,095600,79539460,10730,10730,10730,10730,3
20230707,095500,79507270,10730,10670,10730,10670,33
20230707,095400,79153300,10670,10730,10730,10670,2
20230707,095300,79131900,10670,10670,10670,10670,19
20230707,095200,78929170,10730,10730,10730,10730,0
20230707,095100,78929170,10730,10730,10730,10730,0
20230707,095000,78929170,10730,10730,10730,10730,0
20230707,094900,78929170,10730,10730,10730,10730,1
20230707,094800,78918440,10670,10730,10730,10670,101
20230707,094700,77839790,10730,10730,10730,10730,2
20230707,094600,77818330,10670,10670,10670,10670,89
20230707,094500,76868700,10730,10670,10730,10670,215
20230707,094400,74574590,10670,10670,10670,10670,0
20230707,094300,74574590,10670,10670,10670,10670,0
20230707,094200,74574590,10670,10670,10670,10670,30
20230707,094100,74254490,10740,10740,10740,10740,0
20230707,094000,74254490,10740,10710,10740,10680,144
20230707,093900,72712920,10700,10670,10700,10670,131
20230707,093800,71311730,10680,10670,10680,10670,35
20230707,093700,70937950,10680,10700,10700,10680,22
20230707,093600,70702860,10700,10700,10700,10680,41
20230707,093500,70264220,10680,10690,10690,10680,4
20230707,093400,70221480,10680,10680,10680,10680,0
20230707,093300,70221480,10680,10690,10690,10680,10
20230707,093200,70114670,10700,10700,10700,10700,3
20230707,093100,70082570,10700,10700,10700,10700,0
20230707,093000,70082570,10700,10710,10720,10700,12
20230707,092900,69954140,10700,10700,10720,10690,318
20230707,092800,66554390,10690,10710,10710,10690,22
20230707,092700,66319170,10700,10710,10720,10700,212
20230707,092600,64046970,10710,10710,10720,10680,39
20230707,092500,63629600,10690,10690,10710,10690,227
20230707,092400,61202880,10720,10710,10720,10680,266
20230707,092300,58360570,10740,10690,10740,10690,273
20230707,092200,55435990,10690,10690,10690,10690,1
20230707,092100,55425300,10680,10690,10690,10680,4
20230707,092000,55382550,10680,10680,10680,10680,140
20230707,091900,53887350,10690,10690,10690,10690,177
20230707,091800,51995220,10690,10690,10730,10670,123
20230707,091700,50680940,10680,10700,10710,10680,32
20230707,091600,50338960,10690,10680,10690,10680,253
20230707,091500,47634450,10650,10690,10690,10650,76
20230707,091400,46824120,10680,10730,10730,10680,47
20230707,091300,46321400,10690,10690,10690,10690,1
20230707,091200,46310710,10680,10650,10680,10640,206
20230707,091100,44114830,10680,10670,10680,10650,43
20230707,091000,43656120,10670,10670,10670,10670,21
20230707,090900,43432050,10670,10670,10670,10670,55
20230707,090800,42845200,10680,10680,10680,10680,5
20230707,090700,42791800,10680,10680,10680,10680,0
20230707,090600,42791800,10680,10680,10680,10680,0
20230707,090500,42791800,10680,10680,10680,10680,1
20230707,090400,42781120,10740,10670,10740,10670,61
20230707,090300,42130180,10670,10720,10720,10670,98
20230707,090200,41082330,10730,10730,10730,10730,1
20230707,090100,41071600,10740,10680,10740,10680,24
20230707,090000,40814620,10640,10650,10660,10640,3831