KissMeData/101930/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,195100,849664720,12380,12380,12380,12380,425
20230707,195000,849664720,12380,12380,12380,12380,0
20230707,194900,849664720,12380,12380,12380,12380,0
20230707,194800,849664720,12380,12380,12380,12380,0
20230707,194700,849664720,12380,12380,12380,12380,0
20230707,194600,849664720,12380,12380,12380,12380,0
20230707,194500,849664720,12380,12380,12380,12380,0
20230707,194400,849664720,12380,12380,12380,12380,0
20230707,194300,849664720,12380,12380,12380,12380,0
20230707,194200,849664720,12380,12380,12380,12380,0
20230707,194100,849664720,12380,12380,12380,12380,0
20230707,194000,849664720,12380,12380,12380,12380,0
20230707,193900,849664720,12380,12380,12380,12380,0
20230707,193800,849664720,12380,12380,12380,12380,0
20230707,193700,849664720,12380,12380,12380,12380,0
20230707,193600,849664720,12380,12380,12380,12380,0
20230707,193500,849664720,12380,12380,12380,12380,0
20230707,193400,849664720,12380,12380,12380,12380,0
20230707,193300,849664720,12380,12380,12380,12380,0
20230707,193200,849664720,12380,12380,12380,12380,0
20230707,193100,849664720,12380,12380,12380,12380,0
20230707,193000,849664720,12380,12380,12380,12380,0
20230707,192900,849664720,12380,12380,12380,12380,0
20230707,192800,849664720,12380,12380,12380,12380,0
20230707,192700,849664720,12380,12380,12380,12380,0
20230707,192600,849664720,12380,12380,12380,12380,0
20230707,192500,849664720,12380,12380,12380,12380,0
20230707,192400,849664720,12380,12380,12380,12380,0
20230707,192300,849664720,12380,12380,12380,12380,0
20230707,192200,849664720,12380,12380,12380,12380,0
20230707,192100,849664720,12380,12380,12380,12380,425
20230707,192000,849664720,12380,12380,12380,12380,0
20230707,191900,849664720,12380,12380,12380,12380,0
20230707,191800,849664720,12380,12380,12380,12380,0
20230707,191700,849664720,12380,12380,12380,12380,0
20230707,191600,849664720,12380,12380,12380,12380,0
20230707,191500,849664720,12380,12380,12380,12380,0
20230707,191400,849664720,12380,12380,12380,12380,0
20230707,191300,849664720,12380,12380,12380,12380,0
20230707,191200,849664720,12380,12380,12380,12380,0
20230707,191100,849664720,12380,12380,12380,12380,0
20230707,191000,849664720,12380,12380,12380,12380,0
20230707,190900,849664720,12380,12380,12380,12380,0
20230707,190800,849664720,12380,12380,12380,12380,0
20230707,190700,849664720,12380,12380,12380,12380,0
20230707,190600,849664720,12380,12380,12380,12380,0
20230707,190500,849664720,12380,12380,12380,12380,0
20230707,190400,849664720,12380,12380,12380,12380,0
20230707,190300,849664720,12380,12380,12380,12380,0
20230707,190200,849664720,12380,12380,12380,12380,0
20230707,190100,849664720,12380,12380,12380,12380,0
20230707,190000,849664720,12380,12380,12380,12380,0
20230707,185900,849664720,12380,12380,12380,12380,0
20230707,185800,849664720,12380,12380,12380,12380,0
20230707,185700,849664720,12380,12380,12380,12380,0
20230707,185600,849664720,12380,12380,12380,12380,0
20230707,185500,849664720,12380,12380,12380,12380,0
20230707,185400,849664720,12380,12380,12380,12380,0
20230707,185300,849664720,12380,12380,12380,12380,0
20230707,185200,849664720,12380,12380,12380,12380,0
20230707,185100,849664720,12380,12380,12380,12380,425
20230707,185000,849664720,12380,12380,12380,12380,0
20230707,184900,849664720,12380,12380,12380,12380,0
20230707,184800,849664720,12380,12380,12380,12380,0
20230707,184700,849664720,12380,12380,12380,12380,0
20230707,184600,849664720,12380,12380,12380,12380,0
20230707,184500,849664720,12380,12380,12380,12380,0
20230707,184400,849664720,12380,12380,12380,12380,0
20230707,184300,849664720,12380,12380,12380,12380,0
20230707,184200,849664720,12380,12380,12380,12380,0
20230707,184100,849664720,12380,12380,12380,12380,0
20230707,184000,849664720,12380,12380,12380,12380,0
20230707,183900,849664720,12380,12380,12380,12380,0
20230707,183800,849664720,12380,12380,12380,12380,0
20230707,183700,849664720,12380,12380,12380,12380,0
20230707,183600,849664720,12380,12380,12380,12380,0
20230707,183500,849664720,12380,12380,12380,12380,0
20230707,183400,849664720,12380,12380,12380,12380,0
20230707,183300,849664720,12380,12380,12380,12380,0
20230707,183200,849664720,12380,12380,12380,12380,0
20230707,183100,849664720,12380,12380,12380,12380,0
20230707,183000,849664720,12380,12380,12380,12380,0
20230707,182900,849664720,12380,12380,12380,12380,0
20230707,182800,849664720,12380,12380,12380,12380,0
20230707,182700,849664720,12380,12380,12380,12380,0
20230707,182600,849664720,12380,12380,12380,12380,0
20230707,182500,849664720,12380,12380,12380,12380,0
20230707,182400,849664720,12380,12380,12380,12380,0
20230707,182300,849664720,12380,12380,12380,12380,0
20230707,182200,849664720,12380,12380,12380,12380,0
20230707,182100,849664720,12380,12380,12380,12380,425
20230707,182000,849664720,12380,12380,12380,12380,0
20230707,181900,849664720,12380,12380,12380,12380,0
20230707,181800,849664720,12380,12380,12380,12380,0
20230707,181700,849664720,12380,12380,12380,12380,0
20230707,181600,849664720,12380,12380,12380,12380,0
20230707,181500,849664720,12380,12380,12380,12380,0
20230707,181400,849664720,12380,12380,12380,12380,0
20230707,181300,849664720,12380,12380,12380,12380,0
20230707,181200,849664720,12380,12380,12380,12380,0
20230707,181100,849664720,12380,12380,12380,12380,0
20230707,181000,849664720,12380,12380,12380,12380,0
20230707,180900,849664720,12380,12380,12380,12380,0
20230707,180800,849664720,12380,12380,12380,12380,0
20230707,180700,849664720,12380,12380,12380,12380,0
20230707,180600,849664720,12380,12380,12380,12380,0
20230707,180500,849664720,12380,12380,12380,12380,0
20230707,180400,849664720,12380,12380,12380,12380,0
20230707,180300,849664720,12380,12380,12380,12380,0
20230707,180200,849664720,12380,12380,12380,12380,0
20230707,180100,849664720,12380,12380,12380,12380,0
20230707,180000,849664720,12380,12380,12380,12380,0
20230707,175900,849664720,12380,12380,12380,12380,0
20230707,175800,849664720,12380,12380,12380,12380,0
20230707,175700,849664720,12380,12380,12380,12380,0
20230707,175600,849664720,12380,12380,12380,12380,0
20230707,175500,849664720,12380,12380,12380,12380,0
20230707,175400,849664720,12380,12380,12380,12380,0
20230707,175300,849664720,12380,12380,12380,12380,0
20230707,175200,849664720,12380,12380,12380,12380,0
20230707,175100,849664720,12380,12380,12380,12380,425
20230707,175000,849664720,12380,12380,12380,12380,0
20230707,174900,849664720,12380,12380,12380,12380,0
20230707,174800,849664720,12380,12380,12380,12380,0
20230707,174700,849664720,12380,12380,12380,12380,0
20230707,174600,849664720,12380,12380,12380,12380,0
20230707,174500,849664720,12380,12380,12380,12380,0
20230707,174400,849664720,12380,12380,12380,12380,0
20230707,174300,849664720,12380,12380,12380,12380,0
20230707,174200,849664720,12380,12380,12380,12380,0
20230707,174100,849664720,12380,12380,12380,12380,0
20230707,174000,849664720,12380,12380,12380,12380,0
20230707,173900,849664720,12380,12380,12380,12380,0
20230707,173800,849664720,12380,12380,12380,12380,0
20230707,173700,849664720,12380,12380,12380,12380,0
20230707,173600,849664720,12380,12380,12380,12380,0
20230707,173500,849664720,12380,12380,12380,12380,0
20230707,173400,849664720,12380,12380,12380,12380,0
20230707,173300,849664720,12380,12380,12380,12380,0
20230707,173200,849664720,12380,12380,12380,12380,0
20230707,173100,849664720,12380,12380,12380,12380,0
20230707,173000,849664720,12380,12380,12380,12380,0
20230707,172900,849664720,12380,12380,12380,12380,0
20230707,172800,849664720,12380,12380,12380,12380,0
20230707,172700,849664720,12380,12380,12380,12380,0
20230707,172600,849664720,12380,12380,12380,12380,0
20230707,172500,849664720,12380,12380,12380,12380,0
20230707,172400,849664720,12380,12380,12380,12380,0
20230707,172300,849664720,12380,12380,12380,12380,0
20230707,172200,849664720,12380,12380,12380,12380,0
20230707,172100,849664720,12380,12380,12380,12380,425
20230707,172000,849664720,12380,12380,12380,12380,0
20230707,171900,849664720,12380,12380,12380,12380,0
20230707,171800,849664720,12380,12380,12380,12380,0
20230707,171700,849664720,12380,12380,12380,12380,0
20230707,171600,849664720,12380,12380,12380,12380,0
20230707,171500,849664720,12380,12380,12380,12380,0
20230707,171400,849664720,12380,12380,12380,12380,0
20230707,171300,849664720,12380,12380,12380,12380,0
20230707,171200,849664720,12380,12380,12380,12380,0
20230707,171100,849664720,12380,12380,12380,12380,0
20230707,171000,849664720,12380,12380,12380,12380,0
20230707,170900,849664720,12380,12380,12380,12380,0
20230707,170800,849664720,12380,12380,12380,12380,0
20230707,170700,849664720,12380,12380,12380,12380,0
20230707,170600,849664720,12380,12380,12380,12380,0
20230707,170500,849664720,12380,12380,12380,12380,0
20230707,170400,849664720,12380,12380,12380,12380,0
20230707,170300,849664720,12380,12380,12380,12380,0
20230707,170200,849664720,12380,12380,12380,12380,0
20230707,170100,849664720,12380,12380,12380,12380,0
20230707,170000,849664720,12380,12380,12380,12380,0
20230707,165900,849664720,12380,12380,12380,12380,0
20230707,165800,849664720,12380,12380,12380,12380,0
20230707,165700,849664720,12380,12380,12380,12380,0
20230707,165600,849664720,12380,12380,12380,12380,0
20230707,165500,849664720,12380,12380,12380,12380,0
20230707,165400,849664720,12380,12380,12380,12380,0
20230707,165300,849664720,12380,12380,12380,12380,0
20230707,165200,849664720,12380,12380,12380,12380,0
20230707,165100,849664720,12380,12380,12380,12380,425
20230707,165000,849664720,12380,12380,12380,12380,0
20230707,164900,849664720,12380,12380,12380,12380,0
20230707,164800,849664720,12380,12380,12380,12380,0
20230707,164700,849664720,12380,12380,12380,12380,0
20230707,164600,849664720,12380,12380,12380,12380,0
20230707,164500,849664720,12380,12380,12380,12380,0
20230707,164400,849664720,12380,12380,12380,12380,0
20230707,164300,849664720,12380,12380,12380,12380,0
20230707,164200,849664720,12380,12380,12380,12380,0
20230707,164100,849664720,12380,12380,12380,12380,0
20230707,164000,849664720,12380,12380,12380,12380,0
20230707,163900,849664720,12380,12380,12380,12380,0
20230707,163800,849664720,12380,12380,12380,12380,0
20230707,163700,849664720,12380,12380,12380,12380,0
20230707,163600,849664720,12380,12380,12380,12380,0
20230707,163500,849664720,12380,12380,12380,12380,0
20230707,163400,849664720,12380,12380,12380,12380,0
20230707,163300,849664720,12380,12380,12380,12380,0
20230707,163200,849664720,12380,12380,12380,12380,0
20230707,163100,849664720,12380,12380,12380,12380,0
20230707,163000,849664720,12380,12380,12380,12380,0
20230707,162900,849664720,12380,12380,12380,12380,0
20230707,162800,849664720,12380,12380,12380,12380,0
20230707,162700,849664720,12380,12380,12380,12380,0
20230707,162600,849664720,12380,12380,12380,12380,0
20230707,162500,849664720,12380,12380,12380,12380,0
20230707,162400,849664720,12380,12380,12380,12380,0
20230707,162300,849664720,12380,12380,12380,12380,0
20230707,162200,849664720,12380,12380,12380,12380,0
20230707,162100,849664720,12380,12380,12380,12380,425
20230707,162000,849664720,12380,12380,12380,12380,0
20230707,161900,849664720,12380,12380,12380,12380,0
20230707,161800,849664720,12380,12380,12380,12380,0
20230707,161700,849664720,12380,12380,12380,12380,0
20230707,161600,849664720,12380,12380,12380,12380,0
20230707,161500,849664720,12380,12380,12380,12380,0
20230707,161400,849664720,12380,12380,12380,12380,0
20230707,161300,849664720,12380,12380,12380,12380,0
20230707,161200,849664720,12380,12380,12380,12380,0
20230707,161100,849664720,12380,12380,12380,12380,0
20230707,161000,849664720,12380,12380,12380,12380,0
20230707,160900,849664720,12380,12380,12380,12380,0
20230707,160800,849664720,12380,12380,12380,12380,0
20230707,160700,849664720,12380,12380,12380,12380,0
20230707,160600,849664720,12380,12380,12380,12380,0
20230707,160500,849664720,12380,12380,12380,12380,0
20230707,160400,849664720,12380,12380,12380,12380,0
20230707,160300,849664720,12380,12380,12380,12380,0
20230707,160200,849664720,12380,12380,12380,12380,0
20230707,160100,849664720,12380,12380,12380,12380,0
20230707,160000,849664720,12380,12380,12380,12380,0
20230707,155900,849664720,12380,12380,12380,12380,0
20230707,155800,849664720,12380,12380,12380,12380,0
20230707,155700,849664720,12380,12380,12380,12380,0
20230707,155600,849664720,12380,12380,12380,12380,0
20230707,155500,849664720,12380,12380,12380,12380,0
20230707,155400,849664720,12380,12380,12380,12380,0
20230707,155300,849664720,12380,12380,12380,12380,0
20230707,155200,849664720,12380,12380,12380,12380,0
20230707,155100,849664720,12380,12380,12380,12380,425
20230707,155000,849664720,12380,12380,12380,12380,0
20230707,154900,849664720,12380,12380,12380,12380,0
20230707,154800,849664720,12380,12380,12380,12380,0
20230707,154700,849664720,12380,12380,12380,12380,0
20230707,154600,849664720,12380,12380,12380,12380,0
20230707,154500,849664720,12380,12380,12380,12380,0
20230707,154400,849664720,12380,12380,12380,12380,0
20230707,154300,849664720,12380,12380,12380,12380,0
20230707,154200,849664720,12380,12380,12380,12380,0
20230707,154100,849664720,12380,12380,12380,12380,0
20230707,154000,849664720,12380,12380,12380,12380,0
20230707,153900,849664720,12380,12380,12380,12380,0
20230707,153800,849664720,12380,12380,12380,12380,0
20230707,153700,849664720,12380,12380,12380,12380,0
20230707,153600,849664720,12380,12380,12380,12380,0
20230707,153500,849664720,12380,12380,12380,12380,0
20230707,153400,849664720,12380,12380,12380,12380,0
20230707,153300,849664720,12380,12380,12380,12380,0
20230707,153200,849664720,12380,12380,12380,12380,0
20230707,153100,849664720,12380,12380,12380,12380,0
20230707,153000,849664720,12380,12380,12380,12380,425
20230707,152900,844403220,12400,12400,12400,12400,0
20230707,152800,844403220,12400,12400,12400,12400,0
20230707,152700,844403220,12400,12400,12400,12400,0
20230707,152600,844403220,12400,12400,12400,12400,0
20230707,152500,844403220,12400,12400,12400,12400,0
20230707,152400,844403220,12400,12400,12400,12400,0
20230707,152300,844403220,12400,12400,12400,12400,0
20230707,152200,844403220,12400,12400,12400,12400,0
20230707,152100,844403220,12400,12400,12400,12400,0
20230707,152000,844403220,12400,12400,12400,12400,0
20230707,151900,844403220,12400,12400,12400,12400,12
20230707,151800,844254420,12400,12400,12400,12400,0
20230707,151700,844254420,12400,12400,12400,12400,0
20230707,151600,844254420,12400,12400,12400,12400,0
20230707,151500,844254420,12400,12400,12400,12400,0
20230707,151400,844254420,12400,12400,12400,12400,0
20230707,151300,844254420,12400,12400,12400,12400,1
20230707,151200,844242020,12380,12380,12380,12380,0
20230707,151100,844242020,12380,12380,12380,12380,0
20230707,151000,844242020,12380,12380,12380,12380,8
20230707,150900,844142980,12370,12380,12380,12370,163
20230707,150800,842126540,12380,12390,12390,12380,79
20230707,150700,841148510,12380,12400,12410,12380,604
20230707,150600,833668940,12390,12390,12390,12390,0
20230707,150500,833668940,12390,12390,12390,12390,0
20230707,150400,833668940,12390,12400,12400,12390,5
20230707,150300,833606980,12390,12390,12390,12390,0
20230707,150200,833606980,12390,12390,12390,12390,0
20230707,150100,833606980,12390,12390,12390,12390,0
20230707,150000,833606980,12390,12390,12390,12390,0
20230707,145900,833606980,12390,12390,12390,12390,0
20230707,145800,833606980,12390,12390,12390,12390,1
20230707,145700,833594590,12410,12410,12410,12410,1
20230707,145600,833582180,12400,12400,12400,12400,7
20230707,145500,833495380,12410,12410,12410,12410,0
20230707,145400,833495380,12410,12410,12410,12410,0
20230707,145300,833495380,12410,12410,12410,12410,0
20230707,145200,833495380,12410,12410,12410,12410,0
20230707,145100,833495380,12410,12410,12410,12410,0
20230707,145000,833495380,12410,12410,12410,12410,409
20230707,144900,828419690,12410,12410,12410,12410,1
20230707,144800,828407280,12410,12410,12410,12410,11
20230707,144700,828270770,12440,12440,12440,12440,0
20230707,144600,828270770,12440,12440,12440,12440,0
20230707,144500,828270770,12440,12440,12440,12440,2
20230707,144400,828245890,12410,12410,12410,12410,0
20230707,144300,828245890,12410,12410,12410,12410,0
20230707,144200,828245890,12410,12410,12410,12410,125
20230707,144100,826694640,12420,12420,12420,12420,1
20230707,144000,826682220,12420,12420,12420,12420,2
20230707,143900,826657380,12420,12420,12420,12420,0
20230707,143800,826657380,12420,12420,12420,12420,0
20230707,143700,826657380,12420,12420,12420,12420,1
20230707,143600,826644960,12410,12410,12410,12410,81
20230707,143500,825639750,12410,12410,12410,12410,0
20230707,143400,825639750,12410,12410,12410,12410,0
20230707,143300,825639750,12410,12410,12410,12410,30
20230707,143200,825267450,12410,12410,12410,12410,0
20230707,143100,825267450,12410,12410,12410,12410,7
20230707,143000,825180580,12410,12410,12410,12410,3
20230707,142900,825143350,12420,12420,12420,12420,0
20230707,142800,825143350,12420,12420,12420,12420,0
20230707,142700,825143350,12420,12410,12420,12410,131
20230707,142600,823517630,12420,12420,12420,12420,0
20230707,142500,823517630,12420,12420,12420,12420,89
20230707,142400,822412250,12440,12440,12440,12440,0
20230707,142300,822412250,12440,12440,12440,12440,0
20230707,142200,822412250,12440,12440,12440,12440,0
20230707,142100,822412250,12440,12440,12440,12440,0
20230707,142000,822412250,12440,12440,12440,12440,0
20230707,141900,822412250,12440,12440,12440,12440,0
20230707,141800,822412250,12440,12430,12440,12430,8
20230707,141700,822312800,12430,12420,12430,12420,5
20230707,141600,822250680,12420,12420,12420,12420,157
20230707,141500,820300740,12410,12410,12410,12410,0
20230707,141400,820300740,12410,12410,12410,12410,511
20230707,141300,813959230,12410,12410,12410,12410,100
20230707,141200,812718230,12410,12410,12410,12410,100
20230707,141100,811477230,12410,12410,12410,12410,0
20230707,141000,811477230,12410,12410,12410,12410,0
20230707,140900,811477230,12410,12410,12410,12410,25
20230707,140800,811166980,12410,12410,12410,12410,10
20230707,140700,811042880,12410,12410,12410,12410,0
20230707,140600,811042880,12410,12410,12410,12410,1
20230707,140500,811030470,12390,12390,12390,12390,0
20230707,140400,811030470,12390,12390,12390,12390,1
20230707,140300,811018080,12390,12390,12390,12390,0
20230707,140200,811018080,12390,12380,12390,12380,174
20230707,140100,808863720,12370,12390,12390,12370,500
20230707,140000,802670720,12400,12400,12400,12400,0
20230707,135900,802670720,12400,12400,12400,12400,100
20230707,135800,801430720,12380,12370,12380,12370,21
20230707,135700,801170940,12370,12370,12380,12370,41
20230707,135600,800663380,12380,12380,12380,12380,0
20230707,135500,800663380,12380,12380,12380,12380,0
20230707,135400,800663380,12380,12380,12380,12380,0
20230707,135300,800663380,12380,12380,12380,12380,1
20230707,135200,800651000,12380,12380,12380,12380,276
20230707,135100,797234120,12380,12380,12380,12380,0
20230707,135000,797234120,12380,12380,12380,12380,0
20230707,134900,797234120,12380,12380,12380,12380,10
20230707,134800,797110320,12380,12370,12380,12370,81
20230707,134700,796108030,12380,12380,12380,12380,0
20230707,134600,796108030,12380,12380,12380,12370,268
20230707,134500,792791140,12390,12390,12390,12390,0
20230707,134400,792791140,12390,12390,12390,12390,400
20230707,134300,787835140,12380,12380,12380,12380,0
20230707,134200,787835140,12380,12370,12380,12370,3
20230707,134100,787798010,12370,12380,12380,12370,59
20230707,134000,787068120,12370,12370,12380,12370,155
20230707,133900,785150720,12370,12380,12380,12370,145
20230707,133800,783357050,12380,12380,12380,12380,10
20230707,133700,783233250,12410,12410,12410,12410,200
20230707,133600,780751250,12370,12380,12410,12370,411
20230707,133500,775662620,12380,12400,12410,12380,414
20230707,133400,770531020,12380,12380,12380,12380,0
20230707,133300,770531020,12380,12380,12380,12380,0
20230707,133200,770531020,12380,12380,12380,12380,100
20230707,133100,769293020,12400,12400,12400,12400,0
20230707,133000,769293020,12400,12370,12400,12370,65
20230707,132900,768488580,12370,12370,12370,12370,0
20230707,132800,768488580,12370,12370,12370,12370,0
20230707,132700,768488580,12370,12370,12370,12370,0
20230707,132600,768488580,12370,12370,12370,12370,0
20230707,132500,768488580,12370,12380,12380,12370,10
20230707,132400,768364870,12370,12370,12370,12370,0
20230707,132300,768364870,12370,12370,12370,12370,0
20230707,132200,768364870,12370,12370,12370,12370,0
20230707,132100,768364870,12370,12370,12370,12370,0
20230707,132000,768364870,12370,12370,12370,12370,0
20230707,131900,768364870,12370,12370,12370,12370,100
20230707,131800,767127870,12360,12360,12360,12360,0
20230707,131700,767127870,12360,12360,12360,12360,0
20230707,131600,767127870,12360,12360,12360,12360,0
20230707,131500,767127870,12360,12360,12360,12360,0
20230707,131400,767127870,12360,12360,12360,12360,38
20230707,131300,766658190,12360,12360,12360,12360,2
20230707,131200,766633470,12410,12410,12410,12410,0
20230707,131100,766633470,12410,12410,12410,12410,0
20230707,131000,766633470,12410,12410,12410,12410,2
20230707,130900,766608650,12350,12350,12350,12350,8
20230707,130800,766509850,12320,12320,12320,12320,0
20230707,130700,766509850,12320,12450,12490,12300,3126
20230707,130600,727698440,12450,12500,12500,12450,1379
20230707,130500,710488870,12500,12500,12500,12500,0
20230707,130400,710488870,12500,12500,12500,12500,0
20230707,130300,710488870,12500,12500,12500,12500,0
20230707,130200,710488870,12500,12500,12500,12500,0
20230707,130100,710488870,12500,12500,12500,12500,0
20230707,130000,710488870,12500,12500,12500,12500,0
20230707,125900,710488870,12500,12500,12500,12500,59
20230707,125800,709751370,12500,12480,12500,12480,225
20230707,125700,706938890,12470,12470,12470,12470,0
20230707,125600,706938890,12470,12470,12470,12470,0
20230707,125500,706938890,12470,12470,12470,12470,100
20230707,125400,705691890,12470,12470,12470,12470,0
20230707,125300,705691890,12470,12470,12470,12470,8
20230707,125200,705592130,12470,12470,12470,12470,0
20230707,125100,705592130,12470,12470,12470,12470,1
20230707,125000,705579660,12470,12470,12470,12470,0
20230707,124900,705579660,12470,12470,12470,12470,101
20230707,124800,704320190,12470,12470,12470,12470,0
20230707,124700,704320190,12470,12480,12480,12470,21
20230707,124600,704058150,12490,12490,12490,12490,0
20230707,124500,704058150,12490,12490,12490,12490,0
20230707,124400,704058150,12490,12490,12490,12490,0
20230707,124300,704058150,12490,12490,12490,12490,1
20230707,124200,704045660,12460,12460,12460,12460,0
20230707,124100,704045660,12460,12460,12460,12460,0
20230707,124000,704045660,12460,12460,12460,12460,0
20230707,123900,704045660,12460,12460,12460,12460,0
20230707,123800,704045660,12460,12460,12460,12460,0
20230707,123700,704045660,12460,12460,12460,12460,0
20230707,123600,704045660,12460,12460,12460,12460,0
20230707,123500,704045660,12460,12460,12460,12460,0
20230707,123400,704045660,12460,12460,12460,12460,0
20230707,123300,704045660,12460,12460,12460,12460,50
20230707,123200,703422660,12460,12470,12470,12460,50
20230707,123100,702799650,12470,12470,12470,12470,1
20230707,123000,702787180,12480,12480,12480,12480,0
20230707,122900,702787180,12480,12480,12480,12480,0
20230707,122800,702787180,12480,12480,12480,12480,0
20230707,122700,702787180,12480,12480,12480,12480,2
20230707,122600,702762220,12480,12480,12480,12480,0
20230707,122500,702762220,12480,12500,12500,12480,229
20230707,122400,699903160,12500,12500,12500,12500,1
20230707,122300,699890660,12500,12500,12500,12500,117
20230707,122200,698428160,12590,12590,12590,12590,0
20230707,122100,698428160,12590,12430,12590,12430,571
20230707,122000,691300990,12430,12430,12430,12430,40
20230707,121900,690803790,12430,12430,12430,12430,60
20230707,121800,690057990,12420,12420,12420,12420,0
20230707,121700,690057990,12420,12420,12420,12420,10
20230707,121600,689933790,12420,12420,12420,12420,0
20230707,121500,689933790,12420,12420,12420,12420,1
20230707,121400,689921370,12420,12420,12420,12420,1
20230707,121300,689908950,12410,12410,12410,12410,0
20230707,121200,689908950,12410,12410,12410,12410,0
20230707,121100,689908950,12410,12410,12410,12410,0
20230707,121000,689908950,12410,12410,12410,12410,0
20230707,120900,689908950,12410,12410,12410,12410,0
20230707,120800,689908950,12410,12410,12410,12410,0
20230707,120700,689908950,12410,12410,12410,12410,0
20230707,120600,689908950,12410,12410,12410,12410,0
20230707,120500,689908950,12410,12410,12410,12410,0
20230707,120400,689908950,12410,12410,12410,12410,0
20230707,120300,689908950,12410,12410,12410,12410,0
20230707,120200,689908950,12410,12410,12410,12410,0
20230707,120100,689908950,12410,12410,12410,12410,0
20230707,120000,689908950,12410,12420,12420,12410,820
20230707,115900,679727230,12430,12430,12430,12430,353
20230707,115800,675339440,12430,12430,12430,12430,100
20230707,115700,674096440,12430,12430,12430,12430,67
20230707,115600,673263630,12430,12430,12430,12430,50
20230707,115500,672642130,12430,12430,12430,12430,0
20230707,115400,672642130,12430,12430,12430,12430,0
20230707,115300,672642130,12430,12430,12430,12430,0
20230707,115200,672642130,12430,12430,12430,12430,0
20230707,115100,672642130,12430,12430,12430,12430,5
20230707,115000,672579980,12430,12430,12430,12430,0
20230707,114900,672579980,12430,12430,12430,12430,0
20230707,114800,672579980,12430,12430,12430,12430,0
20230707,114700,672579980,12430,12430,12430,12430,20
20230707,114600,672331380,12410,12420,12420,12410,50
20230707,114500,671710710,12420,12420,12420,12420,0
20230707,114400,671710710,12420,12420,12420,12420,0
20230707,114300,671710710,12420,12420,12420,12420,301
20230707,114200,667972290,12430,12430,12430,12430,1
20230707,114100,667959860,12390,12390,12390,12390,1
20230707,114000,667947470,12390,12390,12390,12390,0
20230707,113900,667947470,12390,12390,12390,12390,0
20230707,113800,667947470,12390,12390,12390,12390,0
20230707,113700,667947470,12390,12390,12390,12390,72
20230707,113600,667055390,12400,12400,12400,12400,0
20230707,113500,667055390,12400,12400,12400,12400,0
20230707,113400,667055390,12400,12410,12410,12400,115
20230707,113300,665629060,12430,12430,12430,12430,0
20230707,113200,665629060,12430,12430,12430,12430,0
20230707,113100,665629060,12430,12430,12430,12430,0
20230707,113000,665629060,12430,12440,12440,12430,8
20230707,112900,665529560,12420,12440,12440,12420,35
20230707,112800,665094260,12420,12420,12420,12420,0
20230707,112700,665094260,12420,12420,12420,12420,0
20230707,112600,665094260,12420,12420,12420,12420,153
20230707,112500,663194000,12440,12440,12440,12440,0
20230707,112400,663194000,12440,12440,12440,12440,0
20230707,112300,663194000,12440,12440,12440,12440,0
20230707,112200,663194000,12440,12440,12440,12440,0
20230707,112100,663194000,12440,12440,12440,12440,33
20230707,112000,662783480,12420,12420,12420,12420,0
20230707,111900,662783480,12420,12420,12420,12420,0
20230707,111800,662783480,12420,12430,12430,12420,459
20230707,111700,657081380,12440,12440,12440,12440,2
20230707,111600,657056500,12450,12450,12450,12450,76
20230707,111500,656110300,12450,12450,12450,12450,101
20230707,111400,654852850,12460,12460,12460,12460,0
20230707,111300,654852850,12460,12460,12460,12460,1
20230707,111200,654840390,12470,12470,12470,12470,0
20230707,111100,654840390,12470,12470,12470,12470,350
20230707,111000,650475890,12460,12460,12460,12450,4
20230707,110900,650426070,12470,12470,12470,12470,0
20230707,110800,650426070,12470,12500,12500,12470,135
20230707,110700,648740010,12510,12510,12510,12510,0
20230707,110600,648740010,12510,12520,12520,12510,2
20230707,110500,648714980,12520,12520,12520,12520,0
20230707,110400,648714980,12520,12520,12520,12520,1
20230707,110300,648702460,12530,12540,12540,12530,2
20230707,110200,648677390,12490,12490,12490,12490,0
20230707,110100,648677390,12490,12480,12490,12480,143
20230707,110000,646892450,12420,12420,12420,12420,0
20230707,105900,646892450,12420,12420,12420,12420,0
20230707,105800,646892450,12420,12430,12430,12420,500
20230707,105700,640681130,12420,12470,12470,12420,540
20230707,105600,633973480,12470,12470,12470,12470,1
20230707,105500,633961010,12480,12480,12480,12480,1
20230707,105400,633948530,12480,12480,12480,12480,0
20230707,105300,633948530,12480,12480,12480,12480,0
20230707,105200,633948530,12480,12540,12540,12480,1430
20230707,105100,616074080,12540,12540,12540,12530,19
20230707,105000,615835840,12550,12550,12560,12540,10
20230707,104900,615710380,12540,12540,12540,12540,0
20230707,104800,615710380,12540,12540,12540,12540,0
20230707,104700,615710380,12540,12580,12580,12540,160
20230707,104600,613702780,12570,12570,12570,12570,1
20230707,104500,613690210,12580,12580,12580,12580,5
20230707,104400,613627310,12580,12580,12580,12580,6
20230707,104300,613551830,12590,12640,12640,12590,51
20230707,104200,612908240,12640,12610,12640,12590,35
20230707,104100,612466490,12670,12670,12670,12670,41
20230707,104000,611947020,12690,12630,12700,12620,1007
20230707,103900,599193600,12640,12650,12650,12640,3
20230707,103800,599155670,12660,12670,12670,12660,2
20230707,103700,599130340,12640,12640,12700,12640,3600
20230707,103600,553455050,12650,12600,12650,12600,401
20230707,103500,548390870,12600,12570,12600,12570,1000
20230707,103400,535797100,12500,12500,12500,12500,247
20230707,103300,532709600,12480,12480,12480,12480,0
20230707,103200,532709600,12480,12480,12480,12480,128
20230707,103100,531112160,12480,12480,12480,12480,10
20230707,103000,530987360,12480,12490,12490,12480,15
20230707,102900,530800060,12500,12510,12510,12500,21
20230707,102800,530537550,12510,12510,12510,12510,100
20230707,102700,529286550,12510,12500,12510,12500,210
20230707,102600,526661530,12510,12510,12510,12510,0
20230707,102500,526661530,12510,12510,12510,12510,48
20230707,102400,526061050,12540,12540,12540,12540,0
20230707,102300,526061050,12540,12540,12540,12540,45
20230707,102200,525496750,12630,12550,12630,12540,91
20230707,102100,524352900,12540,12640,12650,12540,286
20230707,102000,520747450,12670,12480,12670,12480,975
20230707,101900,508447510,12470,12430,12470,12430,1001
20230707,101800,495985250,12420,12360,12430,12360,1051
20230707,101700,482934380,12360,12360,12360,12360,15
20230707,101600,482748980,12360,12360,12360,12360,96
20230707,101500,481562420,12410,12410,12410,12410,0
20230707,101400,481562420,12410,12410,12410,12410,0
20230707,101300,481562420,12410,12410,12410,12410,5
20230707,101200,481500370,12410,12410,12410,12410,0
20230707,101100,481500370,12410,12410,12410,12410,35
20230707,101000,481066020,12440,12410,12440,12410,100
20230707,100900,479822820,12410,12410,12410,12410,20
20230707,100800,479574620,12410,12340,12410,12340,312
20230707,100700,475713510,12330,12320,12330,12320,23
20230707,100600,475430020,12290,12290,12290,12290,0
20230707,100500,475430020,12290,12320,12320,12290,115
20230707,100400,474016520,12290,12290,12290,12290,0
20230707,100300,474016520,12290,12290,12290,12290,0
20230707,100200,474016520,12290,12320,12340,12290,140
20230707,100100,472292800,12340,12340,12340,12340,0
20230707,100000,472292800,12340,12350,12350,12340,61
20230707,095900,471539860,12350,12330,12350,12330,152
20230707,095800,469665160,12280,12280,12280,12270,401
20230707,095700,464740890,12260,12260,12260,12260,0
20230707,095600,464740890,12260,12330,12330,12260,175
20230707,095500,462588910,12330,12330,12330,12330,10
20230707,095400,462465610,12360,12360,12360,12360,1
20230707,095300,462453250,12210,12220,12220,12210,3
20230707,095200,462416600,12160,12200,12200,12140,1029
20230707,095100,449907850,12200,12350,12350,12200,1290
20230707,095000,434011070,12350,12360,12360,12350,443
20230707,094900,428537320,12440,12410,12440,12370,908
20230707,094800,417279960,12420,12460,12460,12420,320
20230707,094700,413304260,12460,12430,12460,12430,29
20230707,094600,412943530,12420,12470,12470,12420,50
20230707,094500,412320080,12470,12460,12470,12420,1260
20230707,094400,396655460,12490,12490,12490,12490,17
20230707,094300,396443130,12490,12430,12490,12420,306
20230707,094200,392635070,12430,12430,12430,12430,47
20230707,094100,392050860,12470,12460,12470,12430,360
20230707,094000,387563210,12460,12470,12470,12460,100
20230707,093900,386316680,12440,12570,12580,12440,2027
20230707,093800,361002190,12580,12580,12580,12580,80
20230707,093700,359995790,12580,12580,12630,12570,201
20230707,093600,357466010,12580,12590,12630,12570,1063
20230707,093500,344092180,12600,12660,12660,12600,1042
20230707,093400,330917710,12680,12720,12730,12680,3250
20230707,093300,289638290,12780,12780,12790,12710,1847
20230707,093200,266043380,12780,12760,12780,12670,3706
20230707,093100,218821600,12760,12500,12770,12500,6150
20230707,093000,141184750,12500,12480,12500,12470,163
20230707,092900,139147540,12490,12490,12490,12490,0
20230707,092800,139147540,12490,12490,12490,12490,0
20230707,092700,139147540,12490,12490,12490,12490,0
20230707,092600,139147540,12490,12490,12490,12490,18
20230707,092500,138922720,12480,12470,12480,12470,36
20230707,092400,138473620,12460,12460,12460,12460,40
20230707,092300,137975220,12460,12460,12460,12460,1
20230707,092200,137962760,12450,12450,12450,12450,200
20230707,092100,135472760,12460,12470,12470,12460,211
20230707,092000,132843450,12480,12490,12520,12480,40
20230707,091900,132343930,12490,12490,12520,12490,64
20230707,091800,131544270,12490,12530,12530,12490,62
20230707,091700,130769190,12520,12450,12540,12450,118
20230707,091600,129293990,12450,12500,12500,12450,1138
20230707,091500,115124140,12530,12530,12530,12530,20
20230707,091400,114873540,12540,12540,12540,12500,1424
20230707,091300,97058600,12540,12600,12600,12540,115
20230707,091200,95611990,12610,12560,12610,12560,646
20230707,091100,87483590,12560,12420,12560,12420,4070
20230707,091000,36405680,12420,12410,12420,12400,534
20230707,090900,29778780,12410,12430,12430,12410,143
20230707,090800,28003590,12490,12490,12490,12490,0
20230707,090700,28003590,12490,12320,12490,12320,1265
20230707,090600,12304000,12320,12320,12320,12320,20
20230707,090500,12057600,12320,12320,12320,12320,1
20230707,090400,12045280,12200,12200,12200,12200,0
20230707,090300,12045280,12200,12200,12200,12200,289
20230707,090200,8519480,12200,12250,12250,12200,29
20230707,090100,8164680,12250,12250,12250,12250,0
20230707,090000,8164680,12250,12250,12250,12170,654