KissMeData/044340/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191700,291336840,10800,10800,10800,10800,807
20230707,191600,291336840,10800,10800,10800,10800,0
20230707,191500,291336840,10800,10800,10800,10800,0
20230707,191400,291336840,10800,10800,10800,10800,0
20230707,191300,291336840,10800,10800,10800,10800,0
20230707,191200,291336840,10800,10800,10800,10800,0
20230707,191100,291336840,10800,10800,10800,10800,0
20230707,191000,291336840,10800,10800,10800,10800,0
20230707,190900,291336840,10800,10800,10800,10800,0
20230707,190800,291336840,10800,10800,10800,10800,0
20230707,190700,291336840,10800,10800,10800,10800,0
20230707,190600,291336840,10800,10800,10800,10800,0
20230707,190500,291336840,10800,10800,10800,10800,0
20230707,190400,291336840,10800,10800,10800,10800,0
20230707,190300,291336840,10800,10800,10800,10800,0
20230707,190200,291336840,10800,10800,10800,10800,0
20230707,190100,291336840,10800,10800,10800,10800,0
20230707,190000,291336840,10800,10800,10800,10800,0
20230707,185900,291336840,10800,10800,10800,10800,0
20230707,185800,291336840,10800,10800,10800,10800,0
20230707,185700,291336840,10800,10800,10800,10800,0
20230707,185600,291336840,10800,10800,10800,10800,0
20230707,185500,291336840,10800,10800,10800,10800,0
20230707,185400,291336840,10800,10800,10800,10800,0
20230707,185300,291336840,10800,10800,10800,10800,0
20230707,185200,291336840,10800,10800,10800,10800,0
20230707,185100,291336840,10800,10800,10800,10800,0
20230707,185000,291336840,10800,10800,10800,10800,0
20230707,184900,291336840,10800,10800,10800,10800,0
20230707,184800,291336840,10800,10800,10800,10800,0
20230707,184700,291336840,10800,10800,10800,10800,807
20230707,184600,291336840,10800,10800,10800,10800,0
20230707,184500,291336840,10800,10800,10800,10800,0
20230707,184400,291336840,10800,10800,10800,10800,0
20230707,184300,291336840,10800,10800,10800,10800,0
20230707,184200,291336840,10800,10800,10800,10800,0
20230707,184100,291336840,10800,10800,10800,10800,0
20230707,184000,291336840,10800,10800,10800,10800,0
20230707,183900,291336840,10800,10800,10800,10800,0
20230707,183800,291336840,10800,10800,10800,10800,0
20230707,183700,291336840,10800,10800,10800,10800,0
20230707,183600,291336840,10800,10800,10800,10800,0
20230707,183500,291336840,10800,10800,10800,10800,0
20230707,183400,291336840,10800,10800,10800,10800,0
20230707,183300,291336840,10800,10800,10800,10800,0
20230707,183200,291336840,10800,10800,10800,10800,0
20230707,183100,291336840,10800,10800,10800,10800,0
20230707,183000,291336840,10800,10800,10800,10800,0
20230707,182900,291336840,10800,10800,10800,10800,0
20230707,182800,291336840,10800,10800,10800,10800,0
20230707,182700,291336840,10800,10800,10800,10800,0
20230707,182600,291336840,10800,10800,10800,10800,0
20230707,182500,291336840,10800,10800,10800,10800,0
20230707,182400,291336840,10800,10800,10800,10800,0
20230707,182300,291336840,10800,10800,10800,10800,0
20230707,182200,291336840,10800,10800,10800,10800,0
20230707,182100,291336840,10800,10800,10800,10800,0
20230707,182000,291336840,10800,10800,10800,10800,0
20230707,181900,291336840,10800,10800,10800,10800,0
20230707,181800,291336840,10800,10800,10800,10800,0
20230707,181700,291336840,10800,10800,10800,10800,807
20230707,181600,291336840,10800,10800,10800,10800,0
20230707,181500,291336840,10800,10800,10800,10800,0
20230707,181400,291336840,10800,10800,10800,10800,0
20230707,181300,291336840,10800,10800,10800,10800,0
20230707,181200,291336840,10800,10800,10800,10800,0
20230707,181100,291336840,10800,10800,10800,10800,0
20230707,181000,291336840,10800,10800,10800,10800,0
20230707,180900,291336840,10800,10800,10800,10800,0
20230707,180800,291336840,10800,10800,10800,10800,0
20230707,180700,291336840,10800,10800,10800,10800,0
20230707,180600,291336840,10800,10800,10800,10800,0
20230707,180500,291336840,10800,10800,10800,10800,0
20230707,180400,291336840,10800,10800,10800,10800,0
20230707,180300,291336840,10800,10800,10800,10800,0
20230707,180200,291336840,10800,10800,10800,10800,0
20230707,180100,291336840,10800,10800,10800,10800,0
20230707,180000,291336840,10800,10800,10800,10800,0
20230707,175900,291336840,10800,10800,10800,10800,0
20230707,175800,291336840,10800,10800,10800,10800,0
20230707,175700,291336840,10800,10800,10800,10800,0
20230707,175600,291336840,10800,10800,10800,10800,0
20230707,175500,291336840,10800,10800,10800,10800,0
20230707,175400,291336840,10800,10800,10800,10800,0
20230707,175300,291336840,10800,10800,10800,10800,0
20230707,175200,291336840,10800,10800,10800,10800,0
20230707,175100,291336840,10800,10800,10800,10800,0
20230707,175000,291336840,10800,10800,10800,10800,0
20230707,174900,291336840,10800,10800,10800,10800,0
20230707,174800,291336840,10800,10800,10800,10800,0
20230707,174700,291336840,10800,10800,10800,10800,807
20230707,174600,291336840,10800,10800,10800,10800,0
20230707,174500,291336840,10800,10800,10800,10800,0
20230707,174400,291336840,10800,10800,10800,10800,0
20230707,174300,291336840,10800,10800,10800,10800,0
20230707,174200,291336840,10800,10800,10800,10800,0
20230707,174100,291336840,10800,10800,10800,10800,0
20230707,174000,291336840,10800,10800,10800,10800,0
20230707,173900,291336840,10800,10800,10800,10800,0
20230707,173800,291336840,10800,10800,10800,10800,0
20230707,173700,291336840,10800,10800,10800,10800,0
20230707,173600,291336840,10800,10800,10800,10800,0
20230707,173500,291336840,10800,10800,10800,10800,0
20230707,173400,291336840,10800,10800,10800,10800,0
20230707,173300,291336840,10800,10800,10800,10800,0
20230707,173200,291336840,10800,10800,10800,10800,0
20230707,173100,291336840,10800,10800,10800,10800,0
20230707,173000,291336840,10800,10800,10800,10800,0
20230707,172900,291336840,10800,10800,10800,10800,0
20230707,172800,291336840,10800,10800,10800,10800,0
20230707,172700,291336840,10800,10800,10800,10800,0
20230707,172600,291336840,10800,10800,10800,10800,0
20230707,172500,291336840,10800,10800,10800,10800,0
20230707,172400,291336840,10800,10800,10800,10800,0
20230707,172300,291336840,10800,10800,10800,10800,0
20230707,172200,291336840,10800,10800,10800,10800,0
20230707,172100,291336840,10800,10800,10800,10800,0
20230707,172000,291336840,10800,10800,10800,10800,0
20230707,171900,291336840,10800,10800,10800,10800,0
20230707,171800,291336840,10800,10800,10800,10800,0
20230707,171700,291336840,10800,10800,10800,10800,807
20230707,171600,291336840,10800,10800,10800,10800,0
20230707,171500,291336840,10800,10800,10800,10800,0
20230707,171400,291336840,10800,10800,10800,10800,0
20230707,171300,291336840,10800,10800,10800,10800,0
20230707,171200,291336840,10800,10800,10800,10800,0
20230707,171100,291336840,10800,10800,10800,10800,0
20230707,171000,291336840,10800,10800,10800,10800,0
20230707,170900,291336840,10800,10800,10800,10800,0
20230707,170800,291336840,10800,10800,10800,10800,0
20230707,170700,291336840,10800,10800,10800,10800,0
20230707,170600,291336840,10800,10800,10800,10800,0
20230707,170500,291336840,10800,10800,10800,10800,0
20230707,170400,291336840,10800,10800,10800,10800,0
20230707,170300,291336840,10800,10800,10800,10800,0
20230707,170200,291336840,10800,10800,10800,10800,0
20230707,170100,291336840,10800,10800,10800,10800,0
20230707,170000,291336840,10800,10800,10800,10800,0
20230707,165900,291336840,10800,10800,10800,10800,0
20230707,165800,291336840,10800,10800,10800,10800,0
20230707,165700,291336840,10800,10800,10800,10800,0
20230707,165600,291336840,10800,10800,10800,10800,0
20230707,165500,291336840,10800,10800,10800,10800,0
20230707,165400,291336840,10800,10800,10800,10800,0
20230707,165300,291336840,10800,10800,10800,10800,0
20230707,165200,291336840,10800,10800,10800,10800,0
20230707,165100,291336840,10800,10800,10800,10800,0
20230707,165000,291336840,10800,10800,10800,10800,0
20230707,164900,291336840,10800,10800,10800,10800,0
20230707,164800,291336840,10800,10800,10800,10800,0
20230707,164700,291336840,10800,10800,10800,10800,807
20230707,164600,291336840,10800,10800,10800,10800,0
20230707,164500,291336840,10800,10800,10800,10800,0
20230707,164400,291336840,10800,10800,10800,10800,0
20230707,164300,291336840,10800,10800,10800,10800,0
20230707,164200,291336840,10800,10800,10800,10800,0
20230707,164100,291336840,10800,10800,10800,10800,0
20230707,164000,291336840,10800,10800,10800,10800,0
20230707,163900,291336840,10800,10800,10800,10800,0
20230707,163800,291336840,10800,10800,10800,10800,0
20230707,163700,291336840,10800,10800,10800,10800,0
20230707,163600,291336840,10800,10800,10800,10800,0
20230707,163500,291336840,10800,10800,10800,10800,0
20230707,163400,291336840,10800,10800,10800,10800,0
20230707,163300,291336840,10800,10800,10800,10800,0
20230707,163200,291336840,10800,10800,10800,10800,0
20230707,163100,291336840,10800,10800,10800,10800,0
20230707,163000,291336840,10800,10800,10800,10800,0
20230707,162900,291336840,10800,10800,10800,10800,0
20230707,162800,291336840,10800,10800,10800,10800,0
20230707,162700,291336840,10800,10800,10800,10800,0
20230707,162600,291336840,10800,10800,10800,10800,0
20230707,162500,291336840,10800,10800,10800,10800,0
20230707,162400,291336840,10800,10800,10800,10800,0
20230707,162300,291336840,10800,10800,10800,10800,0
20230707,162200,291336840,10800,10800,10800,10800,0
20230707,162100,291336840,10800,10800,10800,10800,0
20230707,162000,291336840,10800,10800,10800,10800,0
20230707,161900,291336840,10800,10800,10800,10800,0
20230707,161800,291336840,10800,10800,10800,10800,0
20230707,161700,291336840,10800,10800,10800,10800,807
20230707,161600,291336840,10800,10800,10800,10800,0
20230707,161500,291336840,10800,10800,10800,10800,0
20230707,161400,291336840,10800,10800,10800,10800,0
20230707,161300,291336840,10800,10800,10800,10800,0
20230707,161200,291336840,10800,10800,10800,10800,0
20230707,161100,291336840,10800,10800,10800,10800,0
20230707,161000,291336840,10800,10800,10800,10800,0
20230707,160900,291336840,10800,10800,10800,10800,0
20230707,160800,291336840,10800,10800,10800,10800,0
20230707,160700,291336840,10800,10800,10800,10800,0
20230707,160600,291336840,10800,10800,10800,10800,0
20230707,160500,291336840,10800,10800,10800,10800,0
20230707,160400,291336840,10800,10800,10800,10800,0
20230707,160300,291336840,10800,10800,10800,10800,0
20230707,160200,291336840,10800,10800,10800,10800,0
20230707,160100,291336840,10800,10800,10800,10800,0
20230707,160000,291336840,10800,10800,10800,10800,0
20230707,155900,291336840,10800,10800,10800,10800,0
20230707,155800,291336840,10800,10800,10800,10800,0
20230707,155700,291336840,10800,10800,10800,10800,0
20230707,155600,291336840,10800,10800,10800,10800,0
20230707,155500,291336840,10800,10800,10800,10800,0
20230707,155400,291336840,10800,10800,10800,10800,0
20230707,155300,291336840,10800,10800,10800,10800,0
20230707,155200,291336840,10800,10800,10800,10800,0
20230707,155100,291336840,10800,10800,10800,10800,0
20230707,155000,291336840,10800,10800,10800,10800,0
20230707,154900,291336840,10800,10800,10800,10800,0
20230707,154800,291336840,10800,10800,10800,10800,0
20230707,154700,291336840,10800,10800,10800,10800,807
20230707,154600,291336840,10800,10800,10800,10800,0
20230707,154500,291336840,10800,10800,10800,10800,0
20230707,154400,291336840,10800,10800,10800,10800,0
20230707,154300,291336840,10800,10800,10800,10800,0
20230707,154200,291336840,10800,10800,10800,10800,0
20230707,154100,291336840,10800,10800,10800,10800,0
20230707,154000,291336840,10800,10800,10800,10800,0
20230707,153900,291336840,10800,10800,10800,10800,0
20230707,153800,291336840,10800,10800,10800,10800,0
20230707,153700,291336840,10800,10800,10800,10800,0
20230707,153600,291336840,10800,10800,10800,10800,0
20230707,153500,291336840,10800,10800,10800,10800,0
20230707,153400,291336840,10800,10800,10800,10800,0
20230707,153300,291336840,10800,10800,10800,10800,0
20230707,153200,291336840,10800,10800,10800,10800,0
20230707,153100,291336840,10800,10800,10800,10800,0
20230707,153000,291336840,10800,10800,10800,10800,807
20230707,152900,282621240,10780,10780,10780,10780,0
20230707,152800,282621240,10780,10780,10780,10780,0
20230707,152700,282621240,10780,10780,10780,10780,0
20230707,152600,282621240,10780,10780,10780,10780,0
20230707,152500,282621240,10780,10780,10780,10780,0
20230707,152400,282621240,10780,10780,10780,10780,0
20230707,152300,282621240,10780,10780,10780,10780,0
20230707,152200,282621240,10780,10780,10780,10780,0
20230707,152100,282621240,10780,10780,10780,10780,0
20230707,152000,282621240,10780,10780,10780,10780,0
20230707,151900,282621240,10780,10750,10780,10740,41
20230707,151800,282180480,10740,10740,10740,10740,25
20230707,151700,281911980,10750,10750,10750,10750,0
20230707,151600,281911980,10750,10750,10750,10750,0
20230707,151500,281911980,10750,10750,10750,10750,1
20230707,151400,281901230,10740,10750,10750,10740,5
20230707,151300,281847520,10750,10750,10750,10750,0
20230707,151200,281847520,10750,10750,10750,10750,109
20230707,151100,280675770,10790,10790,10790,10790,2
20230707,151000,280654190,10750,10750,10750,10750,1
20230707,150900,280643440,10780,10780,10780,10780,0
20230707,150800,280643440,10780,10780,10780,10780,1
20230707,150700,280632660,10780,10790,10800,10780,52
20230707,150600,280071590,10790,10790,10790,10750,14
20230707,150500,279920820,10780,10780,10780,10780,0
20230707,150400,279920820,10780,10780,10780,10780,2
20230707,150300,279899260,10790,10740,10790,10740,6
20230707,150200,279834770,10740,10740,10740,10740,6
20230707,150100,279770330,10790,10790,10790,10790,1
20230707,150000,279759540,10740,10770,10780,10740,109
20230707,145900,278588590,10770,10770,10770,10770,0
20230707,145800,278588590,10770,10770,10770,10770,0
20230707,145700,278588590,10770,10770,10770,10770,36
20230707,145600,278200870,10740,10730,10740,10730,6
20230707,145500,278136460,10740,10760,10760,10740,101
20230707,145400,277050700,10770,10780,10780,10760,337
20230707,145300,273424070,10780,10750,10780,10750,201
20230707,145200,271261200,10750,10750,10750,10750,10
20230707,145100,271153700,10750,10660,10750,10660,1501
20230707,145000,255074620,10650,10620,10650,10620,363
20230707,144900,251214270,10620,10610,10620,10610,15
20230707,144800,251054980,10600,10590,10600,10590,20
20230707,144700,250843090,10610,10620,10620,10600,241
20230707,144600,248283700,10600,10600,10600,10600,280
20230707,144500,245315700,10620,10620,10620,10620,3
20230707,144400,245283840,10600,10600,10600,10600,57
20230707,144300,244679640,10600,10620,10620,10600,110
20230707,144200,243513120,10620,10620,10620,10620,2
20230707,144100,243491880,10620,10620,10620,10620,6
20230707,144000,243428160,10620,10620,10620,10620,5
20230707,143900,243375060,10620,10620,10620,10620,0
20230707,143800,243375060,10620,10620,10620,10620,7
20230707,143700,243300720,10620,10620,10620,10620,48
20230707,143600,242790960,10610,10610,10610,10610,0
20230707,143500,242790960,10610,10610,10610,10610,0
20230707,143400,242790960,10610,10610,10610,10610,0
20230707,143300,242790960,10610,10610,10610,10610,0
20230707,143200,242790960,10610,10610,10610,10610,81
20230707,143100,241931550,10600,10600,10600,10600,0
20230707,143000,241931550,10600,10600,10600,10600,0
20230707,142900,241931550,10600,10600,10600,10600,0
20230707,142800,241931550,10600,10600,10600,10600,0
20230707,142700,241931550,10600,10600,10600,10600,1
20230707,142600,241920950,10600,10600,10600,10600,0
20230707,142500,241920950,10600,10600,10600,10600,2
20230707,142400,241899750,10600,10600,10600,10600,0
20230707,142300,241899750,10600,10600,10600,10600,0
20230707,142200,241899750,10600,10600,10600,10600,0
20230707,142100,241899750,10600,10600,10600,10600,0
20230707,142000,241899750,10600,10600,10600,10600,0
20230707,141900,241899750,10600,10600,10600,10600,10
20230707,141800,241793750,10600,10600,10600,10600,0
20230707,141700,241793750,10600,10600,10600,10600,0
20230707,141600,241793750,10600,10600,10600,10600,0
20230707,141500,241793750,10600,10600,10600,10600,1
20230707,141400,241783150,10650,10650,10650,10650,0
20230707,141300,241783150,10650,10650,10650,10650,340
20230707,141200,238162150,10650,10650,10650,10650,0
20230707,141100,238162150,10650,10650,10650,10650,5
20230707,141000,238108900,10590,10590,10590,10590,0
20230707,140900,238108900,10590,10590,10590,10590,0
20230707,140800,238108900,10590,10590,10590,10590,0
20230707,140700,238108900,10590,10590,10590,10590,0
20230707,140600,238108900,10590,10590,10590,10590,0
20230707,140500,238108900,10590,10610,10610,10590,50
20230707,140400,237579060,10640,10640,10640,10640,0
20230707,140300,237579060,10640,10640,10640,10640,1
20230707,140200,237568420,10650,10640,10650,10640,3
20230707,140100,237536480,10650,10650,10650,10650,30
20230707,140000,237216980,10650,10600,10650,10600,12
20230707,135900,237089580,10590,10590,10590,10590,0
20230707,135800,237089580,10590,10590,10590,10590,0
20230707,135700,237089580,10590,10590,10590,10590,84
20230707,135600,236200020,10590,10590,10590,10590,0
20230707,135500,236200020,10590,10590,10590,10590,1
20230707,135400,236189430,10600,10600,10600,10600,3
20230707,135300,236157630,10600,10600,10600,10600,1
20230707,135200,236147030,10600,10600,10600,10600,0
20230707,135100,236147030,10600,10600,10600,10600,34
20230707,135000,235786630,10600,10600,10600,10600,165
20230707,134900,234037630,10600,10600,10600,10600,0
20230707,134800,234037630,10600,10600,10600,10600,0
20230707,134700,234037630,10600,10600,10600,10600,0
20230707,134600,234037630,10600,10600,10600,10600,0
20230707,134500,234037630,10600,10600,10600,10600,0
20230707,134400,234037630,10600,10640,10640,10600,1500
20230707,134300,218128400,10650,10650,10650,10650,0
20230707,134200,218128400,10650,10650,10650,10650,5
20230707,134100,218075150,10640,10640,10640,10640,67
20230707,134000,217362270,10630,10630,10630,10630,0
20230707,133900,217362270,10630,10630,10630,10630,0
20230707,133800,217362270,10630,10630,10630,10630,0
20230707,133700,217362270,10630,10630,10630,10630,0
20230707,133600,217362270,10630,10630,10630,10630,0
20230707,133500,217362270,10630,10630,10630,10630,18
20230707,133400,217170930,10650,10650,10650,10650,0
20230707,133300,217170930,10650,10650,10650,10650,1
20230707,133200,217160280,10650,10650,10650,10650,0
20230707,133100,217160280,10650,10650,10650,10650,0
20230707,133000,217160280,10650,10630,10650,10630,50
20230707,132900,216628680,10650,10650,10650,10650,5
20230707,132800,216575430,10650,10650,10650,10650,0
20230707,132700,216575430,10650,10650,10650,10650,0
20230707,132600,216575430,10650,10650,10650,10650,0
20230707,132500,216575430,10650,10650,10650,10650,170
20230707,132400,214764930,10630,10630,10630,10630,0
20230707,132300,214764930,10630,10630,10630,10630,0
20230707,132200,214764930,10630,10630,10630,10630,0
20230707,132100,214764930,10630,10630,10630,10630,0
20230707,132000,214764930,10630,10620,10630,10620,531
20230707,131900,209120790,10620,10620,10620,10620,8
20230707,131800,209035830,10600,10600,10600,10600,0
20230707,131700,209035830,10600,10600,10600,10600,0
20230707,131600,209035830,10600,10600,10600,10600,0
20230707,131500,209035830,10600,10600,10600,10600,0
20230707,131400,209035830,10600,10600,10600,10600,0
20230707,131300,209035830,10600,10600,10600,10600,4
20230707,131200,208993430,10600,10600,10600,10600,4
20230707,131100,208951030,10600,10610,10610,10600,110
20230707,131000,207784970,10600,10600,10600,10600,8
20230707,130900,207700170,10600,10600,10600,10600,6
20230707,130800,207636570,10610,10600,10610,10600,37
20230707,130700,207244060,10600,10600,10600,10600,128
20230707,130600,205887260,10600,10600,10600,10600,3
20230707,130500,205855460,10600,10600,10600,10600,3
20230707,130400,205823660,10600,10610,10610,10600,98
20230707,130300,204783910,10620,10620,10620,10620,2
20230707,130200,204762670,10630,10630,10630,10630,0
20230707,130100,204762670,10630,10630,10630,10630,0
20230707,130000,204762670,10630,10630,10630,10630,4
20230707,125900,204720150,10630,10630,10630,10630,1
20230707,125800,204709520,10630,10630,10630,10630,0
20230707,125700,204709520,10630,10630,10630,10630,10
20230707,125600,204603220,10600,10600,10600,10600,60
20230707,125500,203967220,10600,10620,10620,10600,350
20230707,125400,200254480,10630,10630,10630,10630,30
20230707,125300,199935580,10630,10630,10630,10630,20
20230707,125200,199722980,10630,10630,10630,10630,2
20230707,125100,199701720,10630,10630,10630,10630,1
20230707,125000,199691090,10630,10630,10630,10630,400
20230707,124900,195439090,10600,10600,10600,10600,0
20230707,124800,195439090,10600,10600,10600,10600,4
20230707,124700,195396690,10600,10620,10620,10600,115
20230707,124600,194175680,10620,10620,10620,10620,0
20230707,124500,194175680,10620,10620,10620,10620,8
20230707,124400,194090720,10620,10620,10620,10620,1
20230707,124300,194080100,10630,10650,10650,10620,213
20230707,124200,191815890,10650,10650,10650,10650,0
20230707,124100,191815890,10650,10650,10650,10650,0
20230707,124000,191815890,10650,10650,10650,10650,1
20230707,123900,191805240,10620,10620,10620,10620,0
20230707,123800,191805240,10620,10620,10620,10620,0
20230707,123700,191805240,10620,10620,10620,10620,0
20230707,123600,191805240,10620,10620,10620,10620,0
20230707,123500,191805240,10620,10620,10620,10620,0
20230707,123400,191805240,10620,10620,10620,10620,0
20230707,123300,191805240,10620,10620,10620,10620,0
20230707,123200,191805240,10620,10620,10620,10620,0
20230707,123100,191805240,10620,10620,10620,10620,1
20230707,123000,191794620,10650,10650,10650,10650,0
20230707,122900,191794620,10650,10650,10650,10650,20
20230707,122800,191581620,10650,10650,10650,10650,1
20230707,122700,191570970,10650,10650,10650,10650,0
20230707,122600,191570970,10650,10650,10650,10650,0
20230707,122500,191570970,10650,10650,10650,10650,0
20230707,122400,191570970,10650,10650,10650,10650,2
20230707,122300,191549670,10650,10650,10650,10650,1
20230707,122200,191539020,10650,10650,10650,10650,0
20230707,122100,191539020,10650,10650,10650,10650,5
20230707,122000,191485770,10650,10650,10650,10650,0
20230707,121900,191485770,10650,10650,10650,10650,1
20230707,121800,191475120,10650,10650,10650,10650,0
20230707,121700,191475120,10650,10630,10650,10630,96
20230707,121600,190452870,10620,10620,10620,10620,4
20230707,121500,190410390,10620,10620,10620,10620,0
20230707,121400,190410390,10620,10620,10620,10620,0
20230707,121300,190410390,10620,10620,10620,10620,0
20230707,121200,190410390,10620,10620,10620,10620,0
20230707,121100,190410390,10620,10620,10620,10620,1
20230707,121000,190399770,10610,10610,10610,10610,5
20230707,120900,190346720,10600,10600,10600,10600,0
20230707,120800,190346720,10600,10600,10600,10600,0
20230707,120700,190346720,10600,10600,10600,10600,0
20230707,120600,190346720,10600,10600,10600,10600,0
20230707,120500,190346720,10600,10600,10600,10600,6
20230707,120400,190283120,10600,10600,10600,10600,4
20230707,120300,190240720,10600,10600,10600,10600,0
20230707,120200,190240720,10600,10600,10600,10600,0
20230707,120100,190240720,10600,10600,10600,10600,0
20230707,120000,190240720,10600,10600,10600,10600,0
20230707,115900,190240720,10600,10600,10600,10600,0
20230707,115800,190240720,10600,10600,10600,10600,0
20230707,115700,190240720,10600,10600,10600,10600,46
20230707,115600,189753120,10600,10600,10600,10600,0
20230707,115500,189753120,10600,10600,10600,10600,45
20230707,115400,189276120,10650,10650,10650,10650,3
20230707,115300,189244170,10650,10650,10650,10650,0
20230707,115200,189244170,10650,10650,10650,10650,105
20230707,115100,188125920,10650,10650,10650,10650,0
20230707,115000,188125920,10650,10650,10650,10650,9
20230707,114900,188030070,10650,10650,10650,10650,0
20230707,114800,188030070,10650,10650,10650,10650,0
20230707,114700,188030070,10650,10650,10650,10650,0
20230707,114600,188030070,10650,10650,10650,10650,0
20230707,114500,188030070,10650,10640,10650,10640,7
20230707,114400,187955540,10650,10650,10650,10650,0
20230707,114300,187955540,10650,10650,10650,10650,0
20230707,114200,187955540,10650,10590,10650,10580,118
20230707,114100,186705740,10580,10580,10580,10580,0
20230707,114000,186705740,10580,10580,10580,10580,0
20230707,113900,186705740,10580,10580,10580,10580,0
20230707,113800,186705740,10580,10580,10580,10580,0
20230707,113700,186705740,10580,10580,10580,10580,0
20230707,113600,186705740,10580,10620,10620,10580,20
20230707,113500,186493710,10670,10670,10670,10670,10
20230707,113400,186387010,10620,10620,10620,10620,0
20230707,113300,186387010,10620,10620,10620,10620,0
20230707,113200,186387010,10620,10620,10620,10620,0
20230707,113100,186387010,10620,10640,10640,10620,453
20230707,113000,181575550,10670,10670,10670,10670,0
20230707,112900,181575550,10670,10670,10670,10670,0
20230707,112800,181575550,10670,10670,10670,10670,3
20230707,112700,181543540,10670,10670,10670,10670,20
20230707,112600,181330140,10670,10670,10670,10670,0
20230707,112500,181330140,10670,10670,10670,10670,0
20230707,112400,181330140,10670,10670,10670,10670,17
20230707,112300,181148750,10670,10670,10670,10670,0
20230707,112200,181148750,10670,10670,10670,10670,64
20230707,112100,180465870,10660,10640,10660,10640,488
20230707,112000,175272290,10630,10630,10630,10630,0
20230707,111900,175272290,10630,10630,10630,10630,15
20230707,111800,175112840,10620,10620,10620,10620,31
20230707,111700,174783620,10620,10620,10620,10620,5
20230707,111600,174730520,10610,10610,10610,10610,26
20230707,111500,174454660,10610,10600,10610,10570,602
20230707,111400,168080190,10610,10600,10610,10600,21
20230707,111300,167857390,10610,10600,10610,10600,12
20230707,111200,167730090,10600,10610,10610,10600,22
20230707,111100,167496690,10610,10610,10610,10600,41
20230707,111000,167061690,10610,10610,10610,10610,0
20230707,110900,167061690,10610,10610,10610,10610,0
20230707,110800,167061690,10610,10610,10610,10610,0
20230707,110700,167061690,10610,10610,10610,10610,0
20230707,110600,167061690,10610,10610,10610,10610,1
20230707,110500,167051080,10590,10590,10590,10590,2
20230707,110400,167029900,10600,10600,10600,10600,4
20230707,110300,166987500,10590,10610,10610,10590,845
20230707,110200,158035500,10620,10610,10620,10610,32
20230707,110100,157695780,10610,10610,10610,10610,8
20230707,110000,157610900,10610,10610,10610,10610,2
20230707,105900,157589680,10610,10610,10610,10610,10
20230707,105800,157483580,10610,10610,10610,10610,0
20230707,105700,157483580,10610,10630,10630,10610,100
20230707,105600,156422280,10610,10630,10630,10610,80
20230707,105500,155572970,10630,10620,10630,10620,22
20230707,105400,155339120,10630,10630,10630,10630,3
20230707,105300,155307230,10620,10620,10620,10620,55
20230707,105200,154723130,10610,10610,10610,10610,0
20230707,105100,154723130,10610,10610,10610,10610,5
20230707,105000,154670080,10610,10610,10610,10610,5
20230707,104900,154617030,10610,10610,10610,10610,1
20230707,104800,154606420,10600,10600,10600,10600,1
20230707,104700,154595820,10600,10600,10600,10600,0
20230707,104600,154595820,10600,10600,10600,10600,0
20230707,104500,154595820,10600,10600,10600,10600,1
20230707,104400,154585220,10600,10600,10600,10600,2
20230707,104300,154564020,10600,10590,10600,10590,503
20230707,104200,149237220,10590,10590,10590,10590,0
20230707,104100,149237220,10590,10590,10590,10590,25
20230707,104000,148972470,10590,10580,10590,10580,50
20230707,103900,148443020,10570,10580,10580,10570,212
20230707,103800,146200650,10590,10620,10630,10590,962
20230707,103700,136004630,10620,10620,10620,10620,0
20230707,103600,136004630,10620,10620,10620,10620,100
20230707,103500,134942630,10620,10630,10630,10620,16
20230707,103400,134772570,10630,10630,10630,10630,136
20230707,103300,133326890,10640,10640,10640,10640,1
20230707,103200,133316250,10650,10630,10650,10630,2
20230707,103100,133294970,10650,10630,10650,10630,119
20230707,103000,132029700,10650,10650,10650,10650,185
20230707,102900,130059450,10650,10680,10680,10650,33
20230707,102800,129707480,10690,10690,10690,10690,0
20230707,102700,129707480,10690,10690,10690,10690,0
20230707,102600,129707480,10690,10690,10690,10690,19
20230707,102500,129504370,10700,10710,10710,10700,4
20230707,102400,129461560,10700,10700,10700,10700,0
20230707,102300,129461560,10700,10700,10700,10700,3
20230707,102200,129429460,10690,10690,10690,10690,1
20230707,102100,129418770,10700,10700,10700,10700,0
20230707,102000,129418770,10700,10700,10700,10700,39
20230707,101900,129001470,10720,10720,10720,10720,38
20230707,101800,128594110,10720,10720,10720,10720,0
20230707,101700,128594110,10720,10720,10720,10720,0
20230707,101600,128594110,10720,10720,10720,10720,0
20230707,101500,128594110,10720,10720,10720,10700,11
20230707,101400,128476210,10720,10700,10720,10700,34
20230707,101300,128112110,10700,10700,10700,10700,21
20230707,101200,127887410,10700,10700,10700,10700,0
20230707,101100,127887410,10700,10700,10700,10700,10
20230707,101000,127780410,10700,10700,10700,10700,0
20230707,100900,127780410,10700,10700,10700,10700,3
20230707,100800,127748310,10700,10700,10700,10700,1
20230707,100700,127737610,10700,10700,10700,10700,0
20230707,100600,127737610,10700,10700,10700,10700,13
20230707,100500,127598510,10710,10720,10720,10710,114
20230707,100400,126376450,10730,10730,10730,10730,15
20230707,100300,126215500,10720,10720,10720,10720,2
20230707,100200,126194060,10730,10730,10730,10730,0
20230707,100100,126194060,10730,10730,10730,10730,0
20230707,100000,126194060,10730,10730,10730,10730,2
20230707,095900,126172600,10730,10730,10730,10730,3
20230707,095800,126140410,10730,10730,10730,10730,123
20230707,095700,124820620,10700,10700,10700,10700,540
20230707,095600,119042620,10630,10690,10690,10630,2267
20230707,095500,94943820,10690,10690,10690,10690,0
20230707,095400,94943820,10690,10700,10700,10690,44
20230707,095300,94473030,10700,10700,10700,10700,0
20230707,095200,94473030,10700,10700,10700,10700,21
20230707,095100,94248330,10700,10700,10700,10700,10
20230707,095000,94141330,10700,10680,10700,10630,103
20230707,094900,93040950,10690,10690,10690,10690,6
20230707,094800,92976810,10690,10690,10690,10690,1
20230707,094700,92966120,10700,10700,10700,10700,12
20230707,094600,92837720,10700,10700,10700,10700,4
20230707,094500,92794920,10700,10700,10700,10700,5
20230707,094400,92741420,10700,10700,10700,10700,4
20230707,094300,92698620,10700,10700,10700,10700,1
20230707,094200,92687920,10710,10730,10730,10710,2
20230707,094100,92666480,10710,10730,10730,10710,96
20230707,094000,91636420,10730,10730,10730,10730,0
20230707,093900,91636420,10730,10730,10730,10730,1
20230707,093800,91625690,10730,10730,10730,10730,53
20230707,093700,91057000,10730,10730,10730,10730,56
20230707,093600,90456120,10720,10680,10720,10680,33
20230707,093500,90103020,10680,10680,10680,10680,0
20230707,093400,90103020,10680,10660,10680,10660,311
20230707,093300,86781780,10660,10660,10660,10660,0
20230707,093200,86781780,10660,10650,10660,10650,41
20230707,093100,86345120,10650,10640,10650,10640,3
20230707,093000,86313180,10640,10640,10640,10640,1
20230707,092900,86302540,10600,10600,10600,10600,0
20230707,092800,86302540,10600,10600,10600,10600,20
20230707,092700,86090540,10600,10630,10670,10570,502
20230707,092600,80764060,10650,10660,10680,10630,528
20230707,092500,75130500,10680,10680,10680,10680,0
20230707,092400,75130500,10680,10680,10680,10680,2
20230707,092300,75109140,10580,10600,10600,10580,601
20230707,092200,68749460,10670,10670,10670,10670,100
20230707,092100,67682460,10560,10580,10580,10560,500
20230707,092000,62402020,10700,10660,10730,10500,459
20230707,091900,57540120,10690,10690,10690,10660,103
20230707,091800,56441980,10690,10680,10690,10670,504
20230707,091700,51064240,10670,10660,10670,10520,504
20230707,091600,45731240,10740,10730,10740,10600,811
20230707,091500,37061470,10720,10720,10720,10720,0
20230707,091400,37061470,10720,10740,10740,10720,976
20230707,091300,26588420,10740,10750,10750,10740,113
20230707,091200,25374750,10760,10760,10760,10760,236
20230707,091100,22835390,10760,10790,10790,10760,13
20230707,091000,22695420,10790,10760,10790,10760,241
20230707,090900,20102170,10760,10730,10760,10730,95
20230707,090800,19081970,10730,10720,10730,10720,168
20230707,090700,17279350,10730,10750,10750,10730,30
20230707,090600,16956870,10740,10720,10740,10720,6
20230707,090500,16892490,10690,10710,10780,10690,243
20230707,090400,14291210,10700,10700,10700,10700,1
20230707,090300,14280510,10790,10790,10790,10700,728
20230707,090200,6440930,10770,10780,10780,10750,237
20230707,090100,3891570,10770,10810,10810,10770,140
20230707,090000,2382560,10800,10850,10850,10800,220