KissMeData/086820/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194200,392010670,10880,10880,10880,10880,635
20230707,194100,392010670,10880,10880,10880,10880,0
20230707,194000,392010670,10880,10880,10880,10880,0
20230707,193900,392010670,10880,10880,10880,10880,0
20230707,193800,392010670,10880,10880,10880,10880,0
20230707,193700,392010670,10880,10880,10880,10880,0
20230707,193600,392010670,10880,10880,10880,10880,0
20230707,193500,392010670,10880,10880,10880,10880,0
20230707,193400,392010670,10880,10880,10880,10880,0
20230707,193300,392010670,10880,10880,10880,10880,0
20230707,193200,392010670,10880,10880,10880,10880,0
20230707,193100,392010670,10880,10880,10880,10880,0
20230707,193000,392010670,10880,10880,10880,10880,0
20230707,192900,392010670,10880,10880,10880,10880,0
20230707,192800,392010670,10880,10880,10880,10880,0
20230707,192700,392010670,10880,10880,10880,10880,0
20230707,192600,392010670,10880,10880,10880,10880,0
20230707,192500,392010670,10880,10880,10880,10880,0
20230707,192400,392010670,10880,10880,10880,10880,0
20230707,192300,392010670,10880,10880,10880,10880,0
20230707,192200,392010670,10880,10880,10880,10880,0
20230707,192100,392010670,10880,10880,10880,10880,0
20230707,192000,392010670,10880,10880,10880,10880,0
20230707,191900,392010670,10880,10880,10880,10880,0
20230707,191800,392010670,10880,10880,10880,10880,0
20230707,191700,392010670,10880,10880,10880,10880,0
20230707,191600,392010670,10880,10880,10880,10880,0
20230707,191500,392010670,10880,10880,10880,10880,0
20230707,191400,392010670,10880,10880,10880,10880,0
20230707,191300,392010670,10880,10880,10880,10880,0
20230707,191200,392010670,10880,10880,10880,10880,635
20230707,191100,392010670,10880,10880,10880,10880,0
20230707,191000,392010670,10880,10880,10880,10880,0
20230707,190900,392010670,10880,10880,10880,10880,0
20230707,190800,392010670,10880,10880,10880,10880,0
20230707,190700,392010670,10880,10880,10880,10880,0
20230707,190600,392010670,10880,10880,10880,10880,0
20230707,190500,392010670,10880,10880,10880,10880,0
20230707,190400,392010670,10880,10880,10880,10880,0
20230707,190300,392010670,10880,10880,10880,10880,0
20230707,190200,392010670,10880,10880,10880,10880,0
20230707,190100,392010670,10880,10880,10880,10880,0
20230707,190000,392010670,10880,10880,10880,10880,0
20230707,185900,392010670,10880,10880,10880,10880,0
20230707,185800,392010670,10880,10880,10880,10880,0
20230707,185700,392010670,10880,10880,10880,10880,0
20230707,185600,392010670,10880,10880,10880,10880,0
20230707,185500,392010670,10880,10880,10880,10880,0
20230707,185400,392010670,10880,10880,10880,10880,0
20230707,185300,392010670,10880,10880,10880,10880,0
20230707,185200,392010670,10880,10880,10880,10880,0
20230707,185100,392010670,10880,10880,10880,10880,0
20230707,185000,392010670,10880,10880,10880,10880,0
20230707,184900,392010670,10880,10880,10880,10880,0
20230707,184800,392010670,10880,10880,10880,10880,0
20230707,184700,392010670,10880,10880,10880,10880,0
20230707,184600,392010670,10880,10880,10880,10880,0
20230707,184500,392010670,10880,10880,10880,10880,0
20230707,184400,392010670,10880,10880,10880,10880,0
20230707,184300,392010670,10880,10880,10880,10880,0
20230707,184200,392010670,10880,10880,10880,10880,635
20230707,184100,392010670,10880,10880,10880,10880,0
20230707,184000,392010670,10880,10880,10880,10880,0
20230707,183900,392010670,10880,10880,10880,10880,0
20230707,183800,392010670,10880,10880,10880,10880,0
20230707,183700,392010670,10880,10880,10880,10880,0
20230707,183600,392010670,10880,10880,10880,10880,0
20230707,183500,392010670,10880,10880,10880,10880,0
20230707,183400,392010670,10880,10880,10880,10880,0
20230707,183300,392010670,10880,10880,10880,10880,0
20230707,183200,392010670,10880,10880,10880,10880,0
20230707,183100,392010670,10880,10880,10880,10880,0
20230707,183000,392010670,10880,10880,10880,10880,0
20230707,182900,392010670,10880,10880,10880,10880,0
20230707,182800,392010670,10880,10880,10880,10880,0
20230707,182700,392010670,10880,10880,10880,10880,0
20230707,182600,392010670,10880,10880,10880,10880,0
20230707,182500,392010670,10880,10880,10880,10880,0
20230707,182400,392010670,10880,10880,10880,10880,0
20230707,182300,392010670,10880,10880,10880,10880,0
20230707,182200,392010670,10880,10880,10880,10880,0
20230707,182100,392010670,10880,10880,10880,10880,0
20230707,182000,392010670,10880,10880,10880,10880,0
20230707,181900,392010670,10880,10880,10880,10880,0
20230707,181800,392010670,10880,10880,10880,10880,0
20230707,181700,392010670,10880,10880,10880,10880,0
20230707,181600,392010670,10880,10880,10880,10880,0
20230707,181500,392010670,10880,10880,10880,10880,0
20230707,181400,392010670,10880,10880,10880,10880,0
20230707,181300,392010670,10880,10880,10880,10880,0
20230707,181200,392010670,10880,10880,10880,10880,635
20230707,181100,392010670,10880,10880,10880,10880,0
20230707,181000,392010670,10880,10880,10880,10880,0
20230707,180900,392010670,10880,10880,10880,10880,0
20230707,180800,392010670,10880,10880,10880,10880,0
20230707,180700,392010670,10880,10880,10880,10880,0
20230707,180600,392010670,10880,10880,10880,10880,0
20230707,180500,392010670,10880,10880,10880,10880,0
20230707,180400,392010670,10880,10880,10880,10880,0
20230707,180300,392010670,10880,10880,10880,10880,0
20230707,180200,392010670,10880,10880,10880,10880,0
20230707,180100,392010670,10880,10880,10880,10880,0
20230707,180000,392010670,10880,10880,10880,10880,0
20230707,175900,392010670,10880,10880,10880,10880,0
20230707,175800,392010670,10880,10880,10880,10880,0
20230707,175700,392010670,10880,10880,10880,10880,0
20230707,175600,392010670,10880,10880,10880,10880,0
20230707,175500,392010670,10880,10880,10880,10880,0
20230707,175400,392010670,10880,10880,10880,10880,0
20230707,175300,392010670,10880,10880,10880,10880,0
20230707,175200,392010670,10880,10880,10880,10880,0
20230707,175100,392010670,10880,10880,10880,10880,0
20230707,175000,392010670,10880,10880,10880,10880,0
20230707,174900,392010670,10880,10880,10880,10880,0
20230707,174800,392010670,10880,10880,10880,10880,0
20230707,174700,392010670,10880,10880,10880,10880,0
20230707,174600,392010670,10880,10880,10880,10880,0
20230707,174500,392010670,10880,10880,10880,10880,0
20230707,174400,392010670,10880,10880,10880,10880,0
20230707,174300,392010670,10880,10880,10880,10880,0
20230707,174200,392010670,10880,10880,10880,10880,635
20230707,174100,392010670,10880,10880,10880,10880,0
20230707,174000,392010670,10880,10880,10880,10880,0
20230707,173900,392010670,10880,10880,10880,10880,0
20230707,173800,392010670,10880,10880,10880,10880,0
20230707,173700,392010670,10880,10880,10880,10880,0
20230707,173600,392010670,10880,10880,10880,10880,0
20230707,173500,392010670,10880,10880,10880,10880,0
20230707,173400,392010670,10880,10880,10880,10880,0
20230707,173300,392010670,10880,10880,10880,10880,0
20230707,173200,392010670,10880,10880,10880,10880,0
20230707,173100,392010670,10880,10880,10880,10880,0
20230707,173000,392010670,10880,10880,10880,10880,0
20230707,172900,392010670,10880,10880,10880,10880,0
20230707,172800,392010670,10880,10880,10880,10880,0
20230707,172700,392010670,10880,10880,10880,10880,0
20230707,172600,392010670,10880,10880,10880,10880,0
20230707,172500,392010670,10880,10880,10880,10880,0
20230707,172400,392010670,10880,10880,10880,10880,0
20230707,172300,392010670,10880,10880,10880,10880,0
20230707,172200,392010670,10880,10880,10880,10880,0
20230707,172100,392010670,10880,10880,10880,10880,0
20230707,172000,392010670,10880,10880,10880,10880,0
20230707,171900,392010670,10880,10880,10880,10880,0
20230707,171800,392010670,10880,10880,10880,10880,0
20230707,171700,392010670,10880,10880,10880,10880,0
20230707,171600,392010670,10880,10880,10880,10880,0
20230707,171500,392010670,10880,10880,10880,10880,0
20230707,171400,392010670,10880,10880,10880,10880,0
20230707,171300,392010670,10880,10880,10880,10880,0
20230707,171200,392010670,10880,10880,10880,10880,635
20230707,171100,392010670,10880,10880,10880,10880,0
20230707,171000,392010670,10880,10880,10880,10880,0
20230707,170900,392010670,10880,10880,10880,10880,0
20230707,170800,392010670,10880,10880,10880,10880,0
20230707,170700,392010670,10880,10880,10880,10880,0
20230707,170600,392010670,10880,10880,10880,10880,0
20230707,170500,392010670,10880,10880,10880,10880,0
20230707,170400,392010670,10880,10880,10880,10880,0
20230707,170300,392010670,10880,10880,10880,10880,0
20230707,170200,392010670,10880,10880,10880,10880,0
20230707,170100,392010670,10880,10880,10880,10880,0
20230707,170000,392010670,10880,10880,10880,10880,0
20230707,165900,392010670,10880,10880,10880,10880,0
20230707,165800,392010670,10880,10880,10880,10880,0
20230707,165700,392010670,10880,10880,10880,10880,0
20230707,165600,392010670,10880,10880,10880,10880,0
20230707,165500,392010670,10880,10880,10880,10880,0
20230707,165400,392010670,10880,10880,10880,10880,0
20230707,165300,392010670,10880,10880,10880,10880,0
20230707,165200,392010670,10880,10880,10880,10880,0
20230707,165100,392010670,10880,10880,10880,10880,0
20230707,165000,392010670,10880,10880,10880,10880,0
20230707,164900,392010670,10880,10880,10880,10880,0
20230707,164800,392010670,10880,10880,10880,10880,0
20230707,164700,392010670,10880,10880,10880,10880,0
20230707,164600,392010670,10880,10880,10880,10880,0
20230707,164500,392010670,10880,10880,10880,10880,0
20230707,164400,392010670,10880,10880,10880,10880,0
20230707,164300,392010670,10880,10880,10880,10880,0
20230707,164200,392010670,10880,10880,10880,10880,635
20230707,164100,392010670,10880,10880,10880,10880,0
20230707,164000,392010670,10880,10880,10880,10880,0
20230707,163900,392010670,10880,10880,10880,10880,0
20230707,163800,392010670,10880,10880,10880,10880,0
20230707,163700,392010670,10880,10880,10880,10880,0
20230707,163600,392010670,10880,10880,10880,10880,0
20230707,163500,392010670,10880,10880,10880,10880,0
20230707,163400,392010670,10880,10880,10880,10880,0
20230707,163300,392010670,10880,10880,10880,10880,0
20230707,163200,392010670,10880,10880,10880,10880,0
20230707,163100,392010670,10880,10880,10880,10880,0
20230707,163000,392010670,10880,10880,10880,10880,0
20230707,162900,392010670,10880,10880,10880,10880,0
20230707,162800,392010670,10880,10880,10880,10880,0
20230707,162700,392010670,10880,10880,10880,10880,0
20230707,162600,392010670,10880,10880,10880,10880,0
20230707,162500,392010670,10880,10880,10880,10880,0
20230707,162400,392010670,10880,10880,10880,10880,0
20230707,162300,392010670,10880,10880,10880,10880,0
20230707,162200,392010670,10880,10880,10880,10880,0
20230707,162100,392010670,10880,10880,10880,10880,0
20230707,162000,392010670,10880,10880,10880,10880,0
20230707,161900,392010670,10880,10880,10880,10880,0
20230707,161800,392010670,10880,10880,10880,10880,0
20230707,161700,392010670,10880,10880,10880,10880,0
20230707,161600,392010670,10880,10880,10880,10880,0
20230707,161500,392010670,10880,10880,10880,10880,0
20230707,161400,392010670,10880,10880,10880,10880,0
20230707,161300,392010670,10880,10880,10880,10880,0
20230707,161200,392010670,10880,10880,10880,10880,635
20230707,161100,392010670,10880,10880,10880,10880,0
20230707,161000,392010670,10880,10880,10880,10880,0
20230707,160900,392010670,10880,10880,10880,10880,0
20230707,160800,392010670,10880,10880,10880,10880,0
20230707,160700,392010670,10880,10880,10880,10880,0
20230707,160600,392010670,10880,10880,10880,10880,0
20230707,160500,392010670,10880,10880,10880,10880,0
20230707,160400,392010670,10880,10880,10880,10880,0
20230707,160300,392010670,10880,10880,10880,10880,0
20230707,160200,392010670,10880,10880,10880,10880,0
20230707,160100,392010670,10880,10880,10880,10880,0
20230707,160000,392010670,10880,10880,10880,10880,0
20230707,155900,392010670,10880,10880,10880,10880,0
20230707,155800,392010670,10880,10880,10880,10880,0
20230707,155700,392010670,10880,10880,10880,10880,0
20230707,155600,392010670,10880,10880,10880,10880,0
20230707,155500,392010670,10880,10880,10880,10880,0
20230707,155400,392010670,10880,10880,10880,10880,0
20230707,155300,392010670,10880,10880,10880,10880,0
20230707,155200,392010670,10880,10880,10880,10880,0
20230707,155100,392010670,10880,10880,10880,10880,0
20230707,155000,392010670,10880,10880,10880,10880,0
20230707,154900,392010670,10880,10880,10880,10880,0
20230707,154800,392010670,10880,10880,10880,10880,0
20230707,154700,392010670,10880,10880,10880,10880,0
20230707,154600,392010670,10880,10880,10880,10880,0
20230707,154500,392010670,10880,10880,10880,10880,0
20230707,154400,392010670,10880,10880,10880,10880,0
20230707,154300,392010670,10880,10880,10880,10880,0
20230707,154200,392010670,10880,10880,10880,10880,635
20230707,154100,392010670,10880,10880,10880,10880,0
20230707,154000,392010670,10880,10880,10880,10880,0
20230707,153900,392010670,10880,10880,10880,10880,0
20230707,153800,392010670,10880,10880,10880,10880,0
20230707,153700,392010670,10880,10880,10880,10880,0
20230707,153600,392010670,10880,10880,10880,10880,0
20230707,153500,392010670,10880,10880,10880,10880,0
20230707,153400,392010670,10880,10880,10880,10880,0
20230707,153300,392010670,10880,10880,10880,10880,0
20230707,153200,392010670,10880,10880,10880,10880,0
20230707,153100,392010670,10880,10880,10880,10880,0
20230707,153000,392010670,10880,10880,10880,10880,635
20230707,152900,385101870,10890,10890,10890,10890,0
20230707,152800,385101870,10890,10890,10890,10890,0
20230707,152700,385101870,10890,10890,10890,10890,0
20230707,152600,385101870,10890,10890,10890,10890,0
20230707,152500,385101870,10890,10890,10890,10890,0
20230707,152400,385101870,10890,10890,10890,10890,0
20230707,152300,385101870,10890,10890,10890,10890,0
20230707,152200,385101870,10890,10890,10890,10890,0
20230707,152100,385101870,10890,10890,10890,10890,0
20230707,152000,385101870,10890,10890,10890,10890,0
20230707,151900,385101870,10890,10880,10900,10880,47
20230707,151800,384589950,10890,10880,10890,10880,2
20230707,151700,384568180,10890,10850,10910,10800,2710
20230707,151600,355254430,10920,10910,10920,10850,55
20230707,151500,354657010,10920,10880,10920,10880,53
20230707,151400,354079770,10920,10920,10920,10920,0
20230707,151300,354079770,10920,10910,10920,10910,5
20230707,151200,354025200,10910,10900,10910,10900,30
20230707,151100,353697970,10910,10910,10910,10910,0
20230707,151000,353697970,10910,10910,10910,10910,0
20230707,150900,353697970,10910,10910,10910,10910,2
20230707,150800,353676150,10880,10890,10890,10880,10
20230707,150700,353567310,10910,10910,10910,10910,0
20230707,150600,353567310,10910,10890,10910,10890,25
20230707,150500,353295010,10890,10890,10890,10890,10
20230707,150400,353186110,10890,10880,10890,10880,13
20230707,150300,353044660,10890,10890,10890,10890,0
20230707,150200,353044660,10890,10890,10890,10890,16
20230707,150100,352870420,10890,10890,10890,10890,1
20230707,150000,352859530,10910,10890,10910,10890,16
20230707,145900,352685060,10920,10920,10920,10920,0
20230707,145800,352685060,10920,10920,10920,10910,3
20230707,145700,352652310,10840,10840,10840,10840,0
20230707,145600,352652310,10840,10920,10920,10830,525
20230707,145500,346960580,10960,10910,10960,10910,50
20230707,145400,346414650,10910,10910,10910,10910,0
20230707,145300,346414650,10910,10910,10910,10910,100
20230707,145200,345323650,10910,10900,10910,10900,18
20230707,145100,345127420,10900,10900,10900,10900,1
20230707,145000,345116520,10910,10910,10910,10910,0
20230707,144900,345116520,10910,10910,10910,10910,0
20230707,144800,345116520,10910,10910,10910,10910,0
20230707,144700,345116520,10910,10910,10910,10910,0
20230707,144600,345116520,10910,10910,10910,10910,0
20230707,144500,345116520,10910,10900,10910,10900,15
20230707,144400,344952990,10910,10910,10910,10910,0
20230707,144300,344952990,10910,10900,10910,10900,7
20230707,144200,344876640,10910,10910,10910,10910,0
20230707,144100,344876640,10910,10910,10910,10910,0
20230707,144000,344876640,10910,10910,10910,10900,14
20230707,143900,344723920,10920,10920,10920,10920,0
20230707,143800,344723920,10920,10920,10920,10920,0
20230707,143700,344723920,10920,10920,10920,10920,11
20230707,143600,344603800,10960,10960,10960,10960,0
20230707,143500,344603800,10960,10960,10960,10960,0
20230707,143400,344603800,10960,10960,10960,10960,0
20230707,143300,344603800,10960,10960,10960,10960,0
20230707,143200,344603800,10960,10960,10960,10960,0
20230707,143100,344603800,10960,10960,10960,10960,0
20230707,143000,344603800,10960,10960,10960,10960,0
20230707,142900,344603800,10960,10960,10960,10960,0
20230707,142800,344603800,10960,10960,10960,10960,0
20230707,142700,344603800,10960,10960,10960,10960,0
20230707,142600,344603800,10960,10960,10960,10960,0
20230707,142500,344603800,10960,10960,10960,10960,1
20230707,142400,344592840,10940,10940,10940,10940,0
20230707,142300,344592840,10940,10930,10940,10930,100
20230707,142200,343499040,10940,10940,10940,10940,0
20230707,142100,343499040,10940,10900,10940,10900,37
20230707,142000,343095180,10910,10880,10910,10830,101
20230707,141900,342000420,10890,10900,10900,10890,18
20230707,141800,341804390,10890,10910,10910,10890,4
20230707,141700,341760800,10920,10920,10920,10920,0
20230707,141600,341760800,10920,10920,10920,10920,0
20230707,141500,341760800,10920,10920,10920,10920,1
20230707,141400,341749880,10940,10940,10940,10940,0
20230707,141300,341749880,10940,10920,10940,10920,4
20230707,141200,341706160,10920,10920,10920,10920,5
20230707,141100,341651560,10940,10940,10940,10940,0
20230707,141000,341651560,10940,10940,10940,10940,0
20230707,140900,341651560,10940,10940,10940,10940,0
20230707,140800,341651560,10940,10940,10940,10940,1
20230707,140700,341640620,10920,10890,10920,10890,154
20230707,140600,339962020,10900,10900,10900,10900,5
20230707,140500,339907520,10900,10900,10900,10900,1
20230707,140400,339896620,10890,10890,10890,10890,2
20230707,140300,339874840,10900,10890,10900,10890,54
20230707,140200,339286770,10900,10900,10900,10900,5
20230707,140100,339232270,10890,10890,10890,10890,35
20230707,140000,338851120,10890,10850,10900,10820,374
20230707,135900,334801130,10850,10900,10900,10850,307
20230707,135800,331468800,10940,10940,10940,10940,0
20230707,135700,331468800,10940,10940,10940,10940,0
20230707,135600,331468800,10940,10940,10940,10940,0
20230707,135500,331468800,10940,10940,10940,10940,2
20230707,135400,331446920,10940,10940,10940,10940,0
20230707,135300,331446920,10940,10940,10940,10940,0
20230707,135200,331446920,10940,10940,10940,10940,0
20230707,135100,331446920,10940,10930,10940,10930,6
20230707,135000,331381290,10930,10930,10930,10930,34
20230707,134900,331009670,10930,10900,10930,10900,127
20230707,134800,329623840,10880,10900,10900,10880,604
20230707,134700,323042320,10940,10940,10940,10940,0
20230707,134600,323042320,10940,10940,10940,10940,120
20230707,134500,321729520,10950,10940,10950,10940,9
20230707,134400,321631050,10990,10990,10990,10990,0
20230707,134300,321631050,10990,10990,10990,10990,0
20230707,134200,321631050,10990,10990,10990,10990,0
20230707,134100,321631050,10990,10990,10990,10990,0
20230707,134000,321631050,10990,10990,10990,10990,0
20230707,133900,321631050,10990,10990,10990,10990,0
20230707,133800,321631050,10990,10990,10990,10990,0
20230707,133700,321631050,10990,10990,10990,10990,0
20230707,133600,321631050,10990,10990,10990,10990,0
20230707,133500,321631050,10990,10990,10990,10990,0
20230707,133400,321631050,10990,10990,10990,10990,0
20230707,133300,321631050,10990,10990,10990,10990,0
20230707,133200,321631050,10990,10990,10990,10990,1
20230707,133100,321620060,11000,10990,11000,10990,50
20230707,133000,321070130,10990,10930,10990,10930,227
20230707,132900,318582630,10860,10860,10860,10860,1
20230707,132800,318571770,10980,10980,10980,10980,0
20230707,132700,318571770,10980,10980,10980,10980,0
20230707,132600,318571770,10980,10980,10980,10980,0
20230707,132500,318571770,10980,10920,10980,10920,27
20230707,132400,318276870,10920,10830,10920,10820,245
20230707,132300,315623200,10820,10820,10820,10820,0
20230707,132200,315623200,10820,10840,10840,10820,200
20230707,132100,313456880,10880,10880,10880,10880,8
20230707,132000,313369840,10880,10880,10880,10880,0
20230707,131900,313369840,10880,10880,10880,10880,21
20230707,131800,313141360,10900,10900,10900,10900,0
20230707,131700,313141360,10900,10900,10900,10900,0
20230707,131600,313141360,10900,10900,10900,10900,0
20230707,131500,313141360,10900,10900,10900,10900,0
20230707,131400,313141360,10900,10900,10900,10900,0
20230707,131300,313141360,10900,10900,10900,10900,20
20230707,131200,312923360,10990,10990,10990,10990,0
20230707,131100,312923360,10990,10990,10990,10990,0
20230707,131000,312923360,10990,10990,10990,10990,0
20230707,130900,312923360,10990,10990,10990,10990,0
20230707,130800,312923360,10990,10990,10990,10990,0
20230707,130700,312923360,10990,10990,10990,10990,0
20230707,130600,312923360,10990,10990,10990,10990,0
20230707,130500,312923360,10990,10880,10990,10880,90
20230707,130400,311940030,10880,10880,10880,10880,1
20230707,130300,311929150,10820,10910,10910,10820,501
20230707,130200,306506480,10870,10870,10870,10870,0
20230707,130100,306506480,10870,10870,10870,10870,150
20230707,130000,304875980,10930,10930,10930,10930,0
20230707,125900,304875980,10930,10930,10930,10930,1
20230707,125800,304865050,10830,10900,10900,10830,60
20230707,125700,304214100,11000,11000,11000,11000,0
20230707,125600,304214100,11000,11000,11000,11000,0
20230707,125500,304214100,11000,11000,11000,11000,0
20230707,125400,304214100,11000,11000,11000,11000,1
20230707,125300,304203100,10910,10940,10940,10910,50
20230707,125200,303657510,11020,11020,11020,11020,0
20230707,125100,303657510,11020,11020,11020,11020,0
20230707,125000,303657510,11020,11020,11020,11020,1
20230707,124900,303646490,11030,11030,11030,11030,3
20230707,124800,303613400,11030,11030,11030,11030,0
20230707,124700,303613400,11030,11030,11030,11030,100
20230707,124600,302510400,11030,11030,11030,11030,3
20230707,124500,302477310,11030,11030,11030,11030,23
20230707,124400,302223620,11030,11030,11030,11030,1
20230707,124300,302212590,11030,11030,11030,11030,0
20230707,124200,302212590,11030,11020,11030,11000,240
20230707,124100,299565870,11020,10990,11020,10990,41
20230707,124000,299115160,10990,10990,10990,10990,0
20230707,123900,299115160,10990,10990,10990,10990,20
20230707,123800,298895360,10990,10990,10990,10990,9
20230707,123700,298796450,10980,10980,10980,10980,8
20230707,123600,298708610,10980,10980,10980,10980,2
20230707,123500,298686650,10980,10980,10980,10980,2
20230707,123400,298664690,10980,10980,10980,10980,0
20230707,123300,298664690,10980,10980,10980,10980,35
20230707,123200,298280390,10980,10980,10980,10980,0
20230707,123100,298280390,10980,10980,10980,10980,3
20230707,123000,298247450,10980,10980,10980,10980,0
20230707,122900,298247450,10980,10980,10980,10980,2
20230707,122800,298225490,10990,10990,10990,10990,1
20230707,122700,298214500,10980,10980,10980,10980,3
20230707,122600,298181560,10980,10980,10980,10980,0
20230707,122500,298181560,10980,10980,10980,10980,2
20230707,122400,298159600,10990,10940,10990,10940,16
20230707,122300,297984240,10990,10990,10990,10990,0
20230707,122200,297984240,10990,10990,10990,10990,0
20230707,122100,297984240,10990,10990,10990,10990,0
20230707,122000,297984240,10990,10990,10990,10990,0
20230707,121900,297984240,10990,10990,10990,10990,0
20230707,121800,297984240,10990,10990,10990,10990,0
20230707,121700,297984240,10990,10990,10990,10990,0
20230707,121600,297984240,10990,10990,10990,10990,0
20230707,121500,297984240,10990,10940,10990,10940,11
20230707,121400,297863810,10930,10880,10930,10880,13
20230707,121300,297721770,10930,10920,10930,10920,9
20230707,121200,297623430,10940,10940,10940,10940,0
20230707,121100,297623430,10940,10940,10940,10940,0
20230707,121000,297623430,10940,10940,10940,10940,0
20230707,120900,297623430,10940,10940,10940,10940,0
20230707,120800,297623430,10940,10940,10940,10940,0
20230707,120700,297623430,10940,10940,10940,10940,0
20230707,120600,297623430,10940,10940,10940,10940,2
20230707,120500,297601550,10990,10990,10990,10990,0
20230707,120400,297601550,10990,10990,10990,10990,0
20230707,120300,297601550,10990,10990,10990,10990,0
20230707,120200,297601550,10990,10990,10990,10990,0
20230707,120100,297601550,10990,10990,10990,10990,0
20230707,120000,297601550,10990,10990,10990,10990,0
20230707,115900,297601550,10990,10990,10990,10990,0
20230707,115800,297601550,10990,10990,10990,10990,0
20230707,115700,297601550,10990,10990,10990,10990,0
20230707,115600,297601550,10990,10990,10990,10990,0
20230707,115500,297601550,10990,10930,10990,10920,30
20230707,115400,297273200,10940,10880,10940,10880,31
20230707,115300,296935600,10890,10890,10890,10890,0
20230707,115200,296935600,10890,10890,10890,10890,0
20230707,115100,296935600,10890,10890,10890,10890,0
20230707,115000,296935600,10890,10890,10890,10890,3
20230707,114900,296902930,10800,10800,10890,10800,251
20230707,114800,294192040,10890,10890,10890,10890,1
20230707,114700,294181150,10800,10830,10830,10800,50
20230707,114600,293641010,10940,10940,10940,10940,0
20230707,114500,293641010,10940,10920,10940,10920,40
20230707,114400,293203540,10850,10850,10850,10850,49
20230707,114300,292671890,10950,10930,10950,10930,10
20230707,114200,292562480,10970,10970,10970,10970,0
20230707,114100,292562480,10970,10900,10970,10900,55
20230707,114000,291961140,10900,10900,10900,10900,0
20230707,113900,291961140,10900,10840,10900,10840,18
20230707,113800,291765960,10980,10870,10980,10870,69
20230707,113700,291011470,10810,10880,10880,10810,271
20230707,113600,288081100,10890,10890,10890,10890,1
20230707,113500,288070210,10890,10890,10890,10890,0
20230707,113400,288070210,10890,10890,10890,10890,0
20230707,113300,288070210,10890,10890,10890,10890,1
20230707,113200,288059320,10880,10880,10880,10880,0
20230707,113100,288059320,10880,10880,10880,10880,37
20230707,113000,287656760,10880,10880,10880,10880,9
20230707,112900,287558840,10880,10880,10880,10880,0
20230707,112800,287558840,10880,10880,10880,10880,1
20230707,112700,287547960,10890,10890,10890,10890,0
20230707,112600,287547960,10890,10890,10890,10890,0
20230707,112500,287547960,10890,10890,10890,10890,0
20230707,112400,287547960,10890,10890,10890,10890,5
20230707,112300,287493510,10890,10890,10890,10890,5
20230707,112200,287439060,10910,10910,10910,10910,0
20230707,112100,287439060,10910,10910,10910,10910,0
20230707,112000,287439060,10910,10910,10910,10910,0
20230707,111900,287439060,10910,10910,10910,10910,0
20230707,111800,287439060,10910,10910,10910,10910,0
20230707,111700,287439060,10910,10910,10910,10910,0
20230707,111600,287439060,10910,10910,10910,10910,0
20230707,111500,287439060,10910,10910,10910,10910,1
20230707,111400,287428150,10910,10910,10910,10910,1
20230707,111300,287417240,10860,10860,10860,10860,17
20230707,111200,287232620,10990,10990,10990,10990,30
20230707,111100,286902920,10990,10990,10990,10990,0
20230707,111000,286902920,10990,10930,10990,10930,2
20230707,110900,286881000,10930,10910,10930,10910,13
20230707,110800,286739110,10920,10920,10920,10920,7
20230707,110700,286662670,10920,10920,10920,10920,4
20230707,110600,286618990,10990,10990,10990,10990,0
20230707,110500,286618990,10990,10990,10990,10990,0
20230707,110400,286618990,10990,10870,10990,10870,26
20230707,110300,286336000,10890,10890,10890,10890,0
20230707,110200,286336000,10890,10890,10890,10890,0
20230707,110100,286336000,10890,10890,10890,10890,1
20230707,110000,286325110,10960,10960,10960,10960,0
20230707,105900,286325110,10960,10960,10960,10960,0
20230707,105800,286325110,10960,10960,10960,10960,0
20230707,105700,286325110,10960,10960,10960,10960,0
20230707,105600,286325110,10960,10920,10960,10920,6
20230707,105500,286259550,10990,10820,10990,10820,281
20230707,105400,283194300,10850,10850,10850,10850,85
20230707,105300,282272050,10870,10870,10870,10870,0
20230707,105200,282272050,10870,10870,10870,10870,1
20230707,105100,282261180,10920,10920,10920,10920,0
20230707,105000,282261180,10920,10920,10920,10920,0
20230707,104900,282261180,10920,10920,10920,10920,0
20230707,104800,282261180,10920,10840,10920,10790,216
20230707,104700,279929520,10830,10830,10830,10830,0
20230707,104600,279929520,10830,10820,10840,10820,30
20230707,104500,279604380,10820,10820,10820,10820,11
20230707,104400,279485360,10790,10790,10790,10790,0
20230707,104300,279485360,10790,10780,10790,10780,39
20230707,104200,279064930,10780,10830,10830,10780,1307
20230707,104100,264954120,10890,10870,10890,10870,3
20230707,104000,264921480,10870,10860,10870,10860,13
20230707,103900,264780240,10870,10870,10870,10870,0
20230707,103800,264780240,10870,10820,10870,10820,612
20230707,103700,258157800,10890,10820,10890,10820,810
20230707,103600,249391790,10860,10840,10860,10820,647
20230707,103500,242377980,10850,10860,10860,10850,230
20230707,103400,239881260,10850,10860,10860,10850,47
20230707,103300,239371300,10980,10850,10980,10850,68
20230707,103200,238632720,10840,10840,10840,10840,64
20230707,103100,237938960,10830,10830,10830,10830,0
20230707,103000,237938960,10830,10830,10830,10830,0
20230707,102900,237938960,10830,10890,10890,10830,305
20230707,102800,234630160,10880,10880,10880,10880,0
20230707,102700,234630160,10880,10910,10910,10880,1500
20230707,102600,218283550,10920,10920,10920,10920,110
20230707,102500,217082350,10980,10970,10980,10940,127
20230707,102400,215692450,10950,10970,10970,10950,164
20230707,102300,213896520,10970,10970,10970,10970,0
20230707,102200,213896520,10970,10970,10970,10970,0
20230707,102100,213896520,10970,10970,10970,10970,1
20230707,102000,213885550,10990,10990,10990,10990,0
20230707,101900,213885550,10990,10990,10990,10990,0
20230707,101800,213885550,10990,10990,10990,10990,5
20230707,101700,213830600,11030,11030,11030,11030,0
20230707,101600,213830600,11030,11030,11030,11030,0
20230707,101500,213830600,11030,10970,11030,10960,301
20230707,101400,210530920,10960,10960,10960,10960,0
20230707,101300,210530920,10960,10970,11040,10960,370
20230707,101200,206474160,10960,10950,10960,10950,128
20230707,101100,205072430,10920,10920,10920,10920,6
20230707,101000,205006910,10920,10920,10920,10920,0
20230707,100900,205006910,10920,10920,10920,10920,27
20230707,100800,204712070,10910,10900,10910,10890,190
20230707,100700,202642460,10900,10890,10900,10890,63
20230707,100600,201955830,10890,10950,10950,10890,1124
20230707,100500,189699710,10950,11000,11000,10950,209
20230707,100400,187410420,11000,11010,11010,11000,24
20230707,100300,187146410,11010,11010,11010,11010,0
20230707,100200,187146410,11010,11010,11010,11010,1
20230707,100100,187135400,11020,11020,11020,11020,10
20230707,100000,187025200,11040,11040,11040,11040,2
20230707,095900,187003120,11040,11040,11040,11040,9
20230707,095800,186903760,11040,11040,11040,11040,0
20230707,095700,186903760,11040,11040,11040,11040,1
20230707,095600,186892720,11040,11040,11040,11040,1
20230707,095500,186881680,11050,11050,11050,11050,1
20230707,095400,186870630,11100,11100,11100,11100,0
20230707,095300,186870630,11100,11100,11100,11100,0
20230707,095200,186870630,11100,11100,11100,11100,0
20230707,095100,186870630,11100,11090,11100,11090,3
20230707,095000,186837350,11110,11110,11110,11110,0
20230707,094900,186837350,11110,11110,11110,11110,0
20230707,094800,186837350,11110,11110,11110,11110,0
20230707,094700,186837350,11110,11100,11110,11100,3
20230707,094600,186804040,11110,11100,11110,11090,6
20230707,094500,186737430,11110,11060,11110,11060,59
20230707,094400,186084660,11060,11060,11060,11060,50
20230707,094300,185531660,11060,11060,11060,11030,42
20230707,094200,185068290,11060,11060,11060,11060,11
20230707,094100,184946630,11060,11060,11060,11060,1
20230707,094000,184935570,11060,11060,11060,11060,25
20230707,093900,184659070,11020,11000,11020,11000,1620
20230707,093800,166826670,11000,11000,11020,11000,2052
20230707,093700,144253430,11000,11000,11000,11000,1
20230707,093600,144242430,11000,11000,11000,11000,9
20230707,093500,144143430,11020,11000,11020,11000,2
20230707,093400,144121410,11020,11020,11020,11020,1
20230707,093300,144110390,11020,11020,11020,11020,301
20230707,093200,140793370,11020,11020,11020,11020,1
20230707,093100,140782350,11020,11020,11020,11020,12
20230707,093000,140650110,11020,11020,11020,11020,2
20230707,092900,140628070,11060,11020,11060,11020,627
20230707,092800,133718490,11020,11020,11020,11020,330
20230707,092700,130081890,11020,11060,11060,11020,45
20230707,092600,129585950,11060,11020,11060,11020,199
20230707,092500,127386500,11000,10990,11000,10990,997
20230707,092400,116419770,10990,10990,10990,10990,102
20230707,092300,115298790,10980,10940,10980,10930,396
20230707,092200,110966030,10950,10960,10960,10950,302
20230707,092100,107659120,10990,11000,11000,10990,65
20230707,092000,106944470,11000,11000,11000,11000,0
20230707,091900,106944470,11000,11000,11000,11000,1000
20230707,091800,95944470,10990,10960,10990,10940,303
20230707,091700,92628890,10950,10960,10960,10950,54
20230707,091600,92037490,11000,11000,11010,11000,3770
20230707,091500,50566840,10930,10950,10950,10930,500
20230707,091400,45098090,10940,11020,11020,10940,178
20230707,091300,43141960,11000,11020,11020,11000,919
20230707,091200,33030640,11080,11070,11080,11070,16
20230707,091100,32853430,11080,11030,11080,11030,2289
20230707,091000,7503260,11080,11080,11080,11080,8
20230707,090900,7414620,11090,11090,11090,11090,5
20230707,090800,7359170,11030,11120,11120,11030,207
20230707,090700,5073090,11110,11120,11120,11110,9
20230707,090600,4973050,11110,11140,11140,11110,10
20230707,090500,4861700,11130,11150,11150,11130,33
20230707,090400,4494130,11230,11230,11230,11230,2
20230707,090300,4471670,11230,11220,11230,11220,27
20230707,090200,4168720,11210,11210,11210,11210,13
20230707,090100,4022990,11200,11230,11230,11190,26
20230707,090000,3731700,11240,11240,11240,11000,135