KissMeData/024090/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190400,211046150,12360,12360,12360,12360,292
20230713,190300,211046150,12360,12360,12360,12360,0
20230713,190200,211046150,12360,12360,12360,12360,0
20230713,190100,211046150,12360,12360,12360,12360,0
20230713,190000,211046150,12360,12360,12360,12360,0
20230713,185900,211046150,12360,12360,12360,12360,0
20230713,185800,211046150,12360,12360,12360,12360,0
20230713,185700,211046150,12360,12360,12360,12360,0
20230713,185600,211046150,12360,12360,12360,12360,0
20230713,185500,211046150,12360,12360,12360,12360,0
20230713,185400,211046150,12360,12360,12360,12360,0
20230713,185300,211046150,12360,12360,12360,12360,0
20230713,185200,211046150,12360,12360,12360,12360,0
20230713,185100,211046150,12360,12360,12360,12360,0
20230713,185000,211046150,12360,12360,12360,12360,0
20230713,184900,211046150,12360,12360,12360,12360,0
20230713,184800,211046150,12360,12360,12360,12360,0
20230713,184700,211046150,12360,12360,12360,12360,0
20230713,184600,211046150,12360,12360,12360,12360,0
20230713,184500,211046150,12360,12360,12360,12360,0
20230713,184400,211046150,12360,12360,12360,12360,0
20230713,184300,211046150,12360,12360,12360,12360,0
20230713,184200,211046150,12360,12360,12360,12360,0
20230713,184100,211046150,12360,12360,12360,12360,0
20230713,184000,211046150,12360,12360,12360,12360,0
20230713,183900,211046150,12360,12360,12360,12360,0
20230713,183800,211046150,12360,12360,12360,12360,0
20230713,183700,211046150,12360,12360,12360,12360,0
20230713,183600,211046150,12360,12360,12360,12360,0
20230713,183500,211046150,12360,12360,12360,12360,0
20230713,183400,211046150,12360,12360,12360,12360,292
20230713,183300,211046150,12360,12360,12360,12360,0
20230713,183200,211046150,12360,12360,12360,12360,0
20230713,183100,211046150,12360,12360,12360,12360,0
20230713,183000,211046150,12360,12360,12360,12360,0
20230713,182900,211046150,12360,12360,12360,12360,0
20230713,182800,211046150,12360,12360,12360,12360,0
20230713,182700,211046150,12360,12360,12360,12360,0
20230713,182600,211046150,12360,12360,12360,12360,0
20230713,182500,211046150,12360,12360,12360,12360,0
20230713,182400,211046150,12360,12360,12360,12360,0
20230713,182300,211046150,12360,12360,12360,12360,0
20230713,182200,211046150,12360,12360,12360,12360,0
20230713,182100,211046150,12360,12360,12360,12360,0
20230713,182000,211046150,12360,12360,12360,12360,0
20230713,181900,211046150,12360,12360,12360,12360,0
20230713,181800,211046150,12360,12360,12360,12360,0
20230713,181700,211046150,12360,12360,12360,12360,0
20230713,181600,211046150,12360,12360,12360,12360,0
20230713,181500,211046150,12360,12360,12360,12360,0
20230713,181400,211046150,12360,12360,12360,12360,0
20230713,181300,211046150,12360,12360,12360,12360,0
20230713,181200,211046150,12360,12360,12360,12360,0
20230713,181100,211046150,12360,12360,12360,12360,0
20230713,181000,211046150,12360,12360,12360,12360,0
20230713,180900,211046150,12360,12360,12360,12360,0
20230713,180800,211046150,12360,12360,12360,12360,0
20230713,180700,211046150,12360,12360,12360,12360,0
20230713,180600,211046150,12360,12360,12360,12360,0
20230713,180500,211046150,12360,12360,12360,12360,0
20230713,180400,211046150,12360,12360,12360,12360,292
20230713,180300,211046150,12360,12360,12360,12360,0
20230713,180200,211046150,12360,12360,12360,12360,0
20230713,180100,211046150,12360,12360,12360,12360,0
20230713,180000,211046150,12360,12360,12360,12360,0
20230713,175900,211046150,12360,12360,12360,12360,0
20230713,175800,211046150,12360,12360,12360,12360,0
20230713,175700,211046150,12360,12360,12360,12360,0
20230713,175600,211046150,12360,12360,12360,12360,0
20230713,175500,211046150,12360,12360,12360,12360,0
20230713,175400,211046150,12360,12360,12360,12360,0
20230713,175300,211046150,12360,12360,12360,12360,0
20230713,175200,211046150,12360,12360,12360,12360,0
20230713,175100,211046150,12360,12360,12360,12360,0
20230713,175000,211046150,12360,12360,12360,12360,0
20230713,174900,211046150,12360,12360,12360,12360,0
20230713,174800,211046150,12360,12360,12360,12360,0
20230713,174700,211046150,12360,12360,12360,12360,0
20230713,174600,211046150,12360,12360,12360,12360,0
20230713,174500,211046150,12360,12360,12360,12360,0
20230713,174400,211046150,12360,12360,12360,12360,0
20230713,174300,211046150,12360,12360,12360,12360,0
20230713,174200,211046150,12360,12360,12360,12360,0
20230713,174100,211046150,12360,12360,12360,12360,0
20230713,174000,211046150,12360,12360,12360,12360,0
20230713,173900,211046150,12360,12360,12360,12360,0
20230713,173800,211046150,12360,12360,12360,12360,0
20230713,173700,211046150,12360,12360,12360,12360,0
20230713,173600,211046150,12360,12360,12360,12360,0
20230713,173500,211046150,12360,12360,12360,12360,0
20230713,173400,211046150,12360,12360,12360,12360,292
20230713,173300,211046150,12360,12360,12360,12360,0
20230713,173200,211046150,12360,12360,12360,12360,0
20230713,173100,211046150,12360,12360,12360,12360,0
20230713,173000,211046150,12360,12360,12360,12360,0
20230713,172900,211046150,12360,12360,12360,12360,0
20230713,172800,211046150,12360,12360,12360,12360,0
20230713,172700,211046150,12360,12360,12360,12360,0
20230713,172600,211046150,12360,12360,12360,12360,0
20230713,172500,211046150,12360,12360,12360,12360,0
20230713,172400,211046150,12360,12360,12360,12360,0
20230713,172300,211046150,12360,12360,12360,12360,0
20230713,172200,211046150,12360,12360,12360,12360,0
20230713,172100,211046150,12360,12360,12360,12360,0
20230713,172000,211046150,12360,12360,12360,12360,0
20230713,171900,211046150,12360,12360,12360,12360,0
20230713,171800,211046150,12360,12360,12360,12360,0
20230713,171700,211046150,12360,12360,12360,12360,0
20230713,171600,211046150,12360,12360,12360,12360,0
20230713,171500,211046150,12360,12360,12360,12360,0
20230713,171400,211046150,12360,12360,12360,12360,0
20230713,171300,211046150,12360,12360,12360,12360,0
20230713,171200,211046150,12360,12360,12360,12360,0
20230713,171100,211046150,12360,12360,12360,12360,0
20230713,171000,211046150,12360,12360,12360,12360,0
20230713,170900,211046150,12360,12360,12360,12360,0
20230713,170800,211046150,12360,12360,12360,12360,0
20230713,170700,211046150,12360,12360,12360,12360,0
20230713,170600,211046150,12360,12360,12360,12360,0
20230713,170500,211046150,12360,12360,12360,12360,0
20230713,170400,211046150,12360,12360,12360,12360,292
20230713,170300,211046150,12360,12360,12360,12360,0
20230713,170200,211046150,12360,12360,12360,12360,0
20230713,170100,211046150,12360,12360,12360,12360,0
20230713,170000,211046150,12360,12360,12360,12360,0
20230713,165900,211046150,12360,12360,12360,12360,0
20230713,165800,211046150,12360,12360,12360,12360,0
20230713,165700,211046150,12360,12360,12360,12360,0
20230713,165600,211046150,12360,12360,12360,12360,0
20230713,165500,211046150,12360,12360,12360,12360,0
20230713,165400,211046150,12360,12360,12360,12360,0
20230713,165300,211046150,12360,12360,12360,12360,0
20230713,165200,211046150,12360,12360,12360,12360,0
20230713,165100,211046150,12360,12360,12360,12360,0
20230713,165000,211046150,12360,12360,12360,12360,0
20230713,164900,211046150,12360,12360,12360,12360,0
20230713,164800,211046150,12360,12360,12360,12360,0
20230713,164700,211046150,12360,12360,12360,12360,0
20230713,164600,211046150,12360,12360,12360,12360,0
20230713,164500,211046150,12360,12360,12360,12360,0
20230713,164400,211046150,12360,12360,12360,12360,0
20230713,164300,211046150,12360,12360,12360,12360,0
20230713,164200,211046150,12360,12360,12360,12360,0
20230713,164100,211046150,12360,12360,12360,12360,0
20230713,164000,211046150,12360,12360,12360,12360,0
20230713,163900,211046150,12360,12360,12360,12360,0
20230713,163800,211046150,12360,12360,12360,12360,0
20230713,163700,211046150,12360,12360,12360,12360,0
20230713,163600,211046150,12360,12360,12360,12360,0
20230713,163500,211046150,12360,12360,12360,12360,0
20230713,163400,211046150,12360,12360,12360,12360,292
20230713,163300,211046150,12360,12360,12360,12360,0
20230713,163200,211046150,12360,12360,12360,12360,0
20230713,163100,211046150,12360,12360,12360,12360,0
20230713,163000,211046150,12360,12360,12360,12360,0
20230713,162900,211046150,12360,12360,12360,12360,0
20230713,162800,211046150,12360,12360,12360,12360,0
20230713,162700,211046150,12360,12360,12360,12360,0
20230713,162600,211046150,12360,12360,12360,12360,0
20230713,162500,211046150,12360,12360,12360,12360,0
20230713,162400,211046150,12360,12360,12360,12360,0
20230713,162300,211046150,12360,12360,12360,12360,0
20230713,162200,211046150,12360,12360,12360,12360,0
20230713,162100,211046150,12360,12360,12360,12360,0
20230713,162000,211046150,12360,12360,12360,12360,0
20230713,161900,211046150,12360,12360,12360,12360,0
20230713,161800,211046150,12360,12360,12360,12360,0
20230713,161700,211046150,12360,12360,12360,12360,0
20230713,161600,211046150,12360,12360,12360,12360,0
20230713,161500,211046150,12360,12360,12360,12360,0
20230713,161400,211046150,12360,12360,12360,12360,0
20230713,161300,211046150,12360,12360,12360,12360,0
20230713,161200,211046150,12360,12360,12360,12360,0
20230713,161100,211046150,12360,12360,12360,12360,0
20230713,161000,211046150,12360,12360,12360,12360,0
20230713,160900,211046150,12360,12360,12360,12360,0
20230713,160800,211046150,12360,12360,12360,12360,0
20230713,160700,211046150,12360,12360,12360,12360,0
20230713,160600,211046150,12360,12360,12360,12360,0
20230713,160500,211046150,12360,12360,12360,12360,0
20230713,160400,211046150,12360,12360,12360,12360,292
20230713,160300,211046150,12360,12360,12360,12360,0
20230713,160200,211046150,12360,12360,12360,12360,0
20230713,160100,211046150,12360,12360,12360,12360,0
20230713,160000,211046150,12360,12360,12360,12360,0
20230713,155900,211046150,12360,12360,12360,12360,0
20230713,155800,211046150,12360,12360,12360,12360,0
20230713,155700,211046150,12360,12360,12360,12360,0
20230713,155600,211046150,12360,12360,12360,12360,0
20230713,155500,211046150,12360,12360,12360,12360,0
20230713,155400,211046150,12360,12360,12360,12360,0
20230713,155300,211046150,12360,12360,12360,12360,0
20230713,155200,211046150,12360,12360,12360,12360,0
20230713,155100,211046150,12360,12360,12360,12360,0
20230713,155000,211046150,12360,12360,12360,12360,0
20230713,154900,211046150,12360,12360,12360,12360,0
20230713,154800,211046150,12360,12360,12360,12360,0
20230713,154700,211046150,12360,12360,12360,12360,0
20230713,154600,211046150,12360,12360,12360,12360,0
20230713,154500,211046150,12360,12360,12360,12360,0
20230713,154400,211046150,12360,12360,12360,12360,0
20230713,154300,211046150,12360,12360,12360,12360,0
20230713,154200,211046150,12360,12360,12360,12360,0
20230713,154100,211046150,12360,12360,12360,12360,0
20230713,154000,211046150,12360,12360,12360,12360,0
20230713,153900,211046150,12360,12360,12360,12360,0
20230713,153800,211046150,12360,12360,12360,12360,0
20230713,153700,211046150,12360,12360,12360,12360,0
20230713,153600,211046150,12360,12360,12360,12360,0
20230713,153500,211046150,12360,12360,12360,12360,0
20230713,153400,211046150,12360,12360,12360,12360,292
20230713,153300,211046150,12360,12360,12360,12360,0
20230713,153200,211046150,12360,12360,12360,12360,0
20230713,153100,211046150,12360,12360,12360,12360,0
20230713,153000,211046150,12360,12360,12360,12360,292
20230713,152900,207437030,12430,12430,12430,12430,0
20230713,152800,207437030,12430,12430,12430,12430,0
20230713,152700,207437030,12430,12430,12430,12430,0
20230713,152600,207437030,12430,12430,12430,12430,0
20230713,152500,207437030,12430,12430,12430,12430,0
20230713,152400,207437030,12430,12430,12430,12430,0
20230713,152300,207437030,12430,12430,12430,12430,0
20230713,152200,207437030,12430,12430,12430,12430,0
20230713,152100,207437030,12430,12430,12430,12430,0
20230713,152000,207437030,12430,12430,12430,12430,0
20230713,151900,207437030,12430,12430,12430,12430,0
20230713,151800,207437030,12430,12430,12430,12430,0
20230713,151700,207437030,12430,12430,12430,12430,1
20230713,151600,207424600,12420,12420,12420,12420,0
20230713,151500,207424600,12420,12420,12420,12420,3
20230713,151400,207387340,12430,12430,12430,12430,0
20230713,151300,207387340,12430,12430,12430,12430,0
20230713,151200,207387340,12430,12430,12430,12430,0
20230713,151100,207387340,12430,12430,12430,12430,0
20230713,151000,207387340,12430,12430,12430,12430,1
20230713,150900,207374910,12420,12420,12420,12420,0
20230713,150800,207374910,12420,12420,12420,12420,0
20230713,150700,207374910,12420,12420,12420,12420,0
20230713,150600,207374910,12420,12420,12420,12420,0
20230713,150500,207374910,12420,12420,12420,12420,8
20230713,150400,207275550,12420,12420,12420,12420,0
20230713,150300,207275550,12420,12420,12420,12420,0
20230713,150200,207275550,12420,12420,12420,12420,3
20230713,150100,207238290,12420,12420,12420,12420,0
20230713,150000,207238290,12420,12420,12420,12420,0
20230713,145900,207238290,12420,12420,12420,12420,3
20230713,145800,207201030,12430,12430,12430,12430,0
20230713,145700,207201030,12430,12430,12430,12430,0
20230713,145600,207201030,12430,12430,12430,12430,0
20230713,145500,207201030,12430,12430,12430,12430,0
20230713,145400,207201030,12430,12430,12430,12430,5000
20230713,145300,145051030,12430,12430,12430,12430,0
20230713,145200,145051030,12430,12430,12430,12430,1069
20230713,145100,131763360,12430,12450,12450,12430,1262
20230713,145000,116076500,12440,12440,12440,12440,0
20230713,144900,116076500,12440,12440,12440,12440,0
20230713,144800,116076500,12440,12440,12440,12440,0
20230713,144700,116076500,12440,12440,12440,12440,0
20230713,144600,116076500,12440,12440,12440,12440,0
20230713,144500,116076500,12440,12440,12440,12440,1
20230713,144400,116064060,12500,12500,12500,12500,0
20230713,144300,116064060,12500,12500,12500,12500,0
20230713,144200,116064060,12500,12500,12500,12500,0
20230713,144100,116064060,12500,12500,12500,12500,0
20230713,144000,116064060,12500,12500,12500,12500,0
20230713,143900,116064060,12500,12500,12500,12500,9
20230713,143800,115951560,12520,12500,12520,12500,2
20230713,143700,115926540,12500,12500,12500,12500,2
20230713,143600,115901540,12500,12500,12500,12500,2
20230713,143500,115876540,12500,12500,12500,12500,2
20230713,143400,115851540,12500,12510,12510,12500,195
20230713,143300,113413220,12510,12510,12510,12510,2
20230713,143200,113388200,12510,12510,12510,12510,8
20230713,143100,113288120,12510,12500,12510,12500,30
20230713,143000,112913080,12500,12510,12510,12500,27
20230713,142900,112575330,12510,12500,12510,12500,2
20230713,142800,112550320,12500,12500,12500,12500,3
20230713,142700,112512820,12500,12500,12500,12500,2
20230713,142600,112487820,12500,12500,12500,12500,2
20230713,142500,112462820,12500,12490,12500,12490,174
20230713,142400,110287840,12490,12490,12490,12490,102
20230713,142300,109013860,12490,12490,12490,12490,0
20230713,142200,109013860,12490,12490,12490,12490,0
20230713,142100,109013860,12490,12490,12490,12490,2
20230713,142000,108988880,12490,12490,12490,12490,0
20230713,141900,108988880,12490,12490,12490,12490,0
20230713,141800,108988880,12490,12490,12490,12490,0
20230713,141700,108988880,12490,12490,12490,12490,4
20230713,141600,108938920,12490,12490,12490,12490,0
20230713,141500,108938920,12490,12490,12490,12490,0
20230713,141400,108938920,12490,12490,12490,12490,145
20230713,141300,107127870,12490,12490,12490,12490,0
20230713,141200,107127870,12490,12490,12490,12490,0
20230713,141100,107127870,12490,12490,12490,12490,0
20230713,141000,107127870,12490,12500,12500,12490,203
20230713,140900,104592390,12490,12490,12490,12490,0
20230713,140800,104592390,12490,12490,12490,12490,0
20230713,140700,104592390,12490,12490,12490,12490,0
20230713,140600,104592390,12490,12490,12490,12490,0
20230713,140500,104592390,12490,12490,12490,12490,0
20230713,140400,104592390,12490,12490,12490,12490,1200
20230713,140300,89604390,12490,12490,12490,12490,15
20230713,140200,89417040,12500,12500,12500,12500,0
20230713,140100,89417040,12500,12500,12500,12500,0
20230713,140000,89417040,12500,12490,12500,12490,87
20230713,135900,88329580,12500,12500,12500,12500,0
20230713,135800,88329580,12500,12500,12500,12500,0
20230713,135700,88329580,12500,12490,12500,12490,4
20230713,135600,88279610,12490,12490,12490,12490,2
20230713,135500,88254630,12490,12490,12490,12490,3
20230713,135400,88217160,12490,12490,12490,12490,149
20230713,135300,86356150,12490,12490,12490,12490,0
20230713,135200,86356150,12490,12490,12490,12490,3
20230713,135100,86318680,12490,12490,12490,12490,0
20230713,135000,86318680,12490,12490,12490,12490,0
20230713,134900,86318680,12490,12490,12490,12440,17
20230713,134800,86106400,12490,12490,12490,12490,0
20230713,134700,86106400,12490,12490,12490,12490,0
20230713,134600,86106400,12490,12490,12490,12490,0
20230713,134500,86106400,12490,12490,12490,12490,9
20230713,134400,85993990,12490,12490,12490,12490,0
20230713,134300,85993990,12490,12490,12490,12490,0
20230713,134200,85993990,12490,12490,12490,12490,0
20230713,134100,85993990,12490,12490,12490,12490,0
20230713,134000,85993990,12490,12490,12490,12490,1
20230713,133900,85981500,12430,12430,12430,12430,0
20230713,133800,85981500,12430,12430,12430,12430,1
20230713,133700,85969070,12430,12430,12430,12430,0
20230713,133600,85969070,12430,12430,12430,12430,0
20230713,133500,85969070,12430,12430,12430,12430,0
20230713,133400,85969070,12430,12430,12430,12430,0
20230713,133300,85969070,12430,12430,12430,12430,0
20230713,133200,85969070,12430,12430,12430,12430,0
20230713,133100,85969070,12430,12430,12430,12430,0
20230713,133000,85969070,12430,12430,12430,12430,0
20230713,132900,85969070,12430,12490,12490,12430,2
20230713,132800,85944150,12490,12490,12490,12490,0
20230713,132700,85944150,12490,12490,12490,12490,0
20230713,132600,85944150,12490,12490,12490,12490,0
20230713,132500,85944150,12490,12490,12490,12490,0
20230713,132400,85944150,12490,12490,12490,12490,0
20230713,132300,85944150,12490,12490,12490,12490,10
20230713,132200,85819250,12430,12430,12430,12430,10
20230713,132100,85694950,12430,12430,12430,12430,0
20230713,132000,85694950,12430,12430,12430,12430,0
20230713,131900,85694950,12430,12430,12430,12430,3
20230713,131800,85657660,12490,12490,12490,12490,0
20230713,131700,85657660,12490,12490,12490,12490,0
20230713,131600,85657660,12490,12490,12490,12490,0
20230713,131500,85657660,12490,12490,12490,12490,0
20230713,131400,85657660,12490,12490,12490,12490,0
20230713,131300,85657660,12490,12490,12490,12490,0
20230713,131200,85657660,12490,12490,12490,12490,0
20230713,131100,85657660,12490,12490,12490,12490,110
20230713,131000,84283760,12490,12490,12490,12490,0
20230713,130900,84283760,12490,12490,12490,12490,32
20230713,130800,83884080,12480,12480,12480,12480,0
20230713,130700,83884080,12480,12480,12480,12480,4
20230713,130600,83834160,12490,12490,12490,12490,0
20230713,130500,83834160,12490,12490,12490,12490,0
20230713,130400,83834160,12490,12490,12490,12490,1
20230713,130300,83821670,12490,12490,12490,12490,0
20230713,130200,83821670,12490,12490,12490,12490,0
20230713,130100,83821670,12490,12440,12490,12440,5
20230713,130000,83759270,12430,12430,12430,12430,0
20230713,125900,83759270,12430,12430,12430,12430,1
20230713,125800,83746840,12430,12430,12430,12430,150
20230713,125700,81882340,12430,12430,12430,12430,0
20230713,125600,81882340,12430,12430,12430,12430,0
20230713,125500,81882340,12430,12440,12440,12430,8
20230713,125400,81782850,12430,12430,12430,12430,0
20230713,125300,81782850,12430,12430,12430,12430,0
20230713,125200,81782850,12430,12430,12430,12430,0
20230713,125100,81782850,12430,12430,12430,12430,0
20230713,125000,81782850,12430,12490,12490,12430,3
20230713,124900,81745440,12450,12450,12450,12450,0
20230713,124800,81745440,12450,12450,12450,12450,0
20230713,124700,81745440,12450,12450,12450,12450,0
20230713,124600,81745440,12450,12450,12450,12450,0
20230713,124500,81745440,12450,12450,12450,12450,0
20230713,124400,81745440,12450,12450,12450,12450,56
20230713,124300,81048240,12450,12450,12450,12450,2
20230713,124200,81023340,12420,12420,12420,12420,5
20230713,124100,80961240,12450,12450,12450,12450,0
20230713,124000,80961240,12450,12450,12450,12450,0
20230713,123900,80961240,12450,12450,12450,12450,0
20230713,123800,80961240,12450,12450,12450,12450,0
20230713,123700,80961240,12450,12450,12450,12450,0
20230713,123600,80961240,12450,12450,12450,12450,0
20230713,123500,80961240,12450,12450,12450,12450,0
20230713,123400,80961240,12450,12450,12450,12450,1
20230713,123300,80948790,12450,12450,12450,12450,2
20230713,123200,80923890,12420,12420,12420,12420,0
20230713,123100,80923890,12420,12420,12420,12420,0
20230713,123000,80923890,12420,12420,12420,12420,0
20230713,122900,80923890,12420,12420,12420,12420,0
20230713,122800,80923890,12420,12420,12420,12420,0
20230713,122700,80923890,12420,12420,12420,12420,0
20230713,122600,80923890,12420,12420,12420,12420,0
20230713,122500,80923890,12420,12420,12420,12420,20
20230713,122400,80675490,12440,12440,12440,12440,48
20230713,122300,80078370,12440,12440,12440,12440,0
20230713,122200,80078370,12440,12440,12440,12440,0
20230713,122100,80078370,12440,12440,12440,12440,0
20230713,122000,80078370,12440,12440,12440,12440,0
20230713,121900,80078370,12440,12440,12440,12440,0
20230713,121800,80078370,12440,12430,12440,12430,12
20230713,121700,79929150,12420,12420,12420,12420,1
20230713,121600,79916730,12430,12430,12430,12430,0
20230713,121500,79916730,12430,12430,12430,12420,41
20230713,121400,79407110,12410,12410,12410,12410,1
20230713,121300,79394700,12420,12420,12420,12420,0
20230713,121200,79394700,12420,12420,12420,12420,0
20230713,121100,79394700,12420,12420,12420,12420,0
20230713,121000,79394700,12420,12430,12430,12420,2
20230713,120900,79369850,12420,12420,12420,12420,0
20230713,120800,79369850,12420,12420,12420,12420,0
20230713,120700,79369850,12420,12420,12420,12420,0
20230713,120600,79369850,12420,12420,12420,12420,0
20230713,120500,79369850,12420,12420,12420,12420,0
20230713,120400,79369850,12420,12420,12420,12420,0
20230713,120300,79369850,12420,12420,12420,12420,2
20230713,120200,79345010,12420,12420,12420,12420,0
20230713,120100,79345010,12420,12420,12420,12420,1
20230713,120000,79332590,12410,12410,12410,12410,0
20230713,115900,79332590,12410,12410,12410,12410,1
20230713,115800,79320180,12420,12420,12420,12420,0
20230713,115700,79320180,12420,12410,12420,12410,88
20230713,115600,78227280,12400,12400,12400,12400,0
20230713,115500,78227280,12400,12400,12400,12400,0
20230713,115400,78227280,12400,12400,12400,12400,733
20230713,115300,69138080,12410,12410,12410,12410,246
20230713,115200,66085220,12400,12400,12400,12400,0
20230713,115100,66085220,12400,12400,12400,12400,0
20230713,115000,66085220,12400,12400,12400,12400,3
20230713,114900,66048020,12400,12400,12400,12400,15
20230713,114800,65862020,12400,12400,12400,12400,0
20230713,114700,65862020,12400,12400,12400,12400,0
20230713,114600,65862020,12400,12400,12400,12400,2
20230713,114500,65837220,12420,12420,12420,12420,0
20230713,114400,65837220,12420,12420,12420,12420,0
20230713,114300,65837220,12420,12420,12420,12420,1
20230713,114200,65824800,12420,12420,12420,12420,0
20230713,114100,65824800,12420,12420,12420,12420,0
20230713,114000,65824800,12420,12420,12420,12420,1
20230713,113900,65812380,12420,12420,12420,12420,0
20230713,113800,65812380,12420,12420,12420,12420,0
20230713,113700,65812380,12420,12420,12420,12420,0
20230713,113600,65812380,12420,12420,12420,12420,0
20230713,113500,65812380,12420,12420,12420,12420,0
20230713,113400,65812380,12420,12420,12420,12420,0
20230713,113300,65812380,12420,12420,12420,12420,0
20230713,113200,65812380,12420,12420,12420,12420,0
20230713,113100,65812380,12420,12420,12420,12420,0
20230713,113000,65812380,12420,12420,12420,12420,0
20230713,112900,65812380,12420,12420,12420,12420,0
20230713,112800,65812380,12420,12420,12420,12420,5
20230713,112700,65750280,12420,12420,12420,12420,0
20230713,112600,65750280,12420,12420,12420,12420,0
20230713,112500,65750280,12420,12420,12420,12420,0
20230713,112400,65750280,12420,12420,12420,12420,0
20230713,112300,65750280,12420,12420,12420,12420,0
20230713,112200,65750280,12420,12420,12420,12420,0
20230713,112100,65750280,12420,12420,12420,12420,0
20230713,112000,65750280,12420,12420,12420,12420,0
20230713,111900,65750280,12420,12420,12420,12420,80
20230713,111800,64756680,12420,12420,12420,12420,0
20230713,111700,64756680,12420,12420,12420,12420,0
20230713,111600,64756680,12420,12420,12420,12420,0
20230713,111500,64756680,12420,12420,12420,12420,0
20230713,111400,64756680,12420,12420,12420,12420,0
20230713,111300,64756680,12420,12420,12420,12420,0
20230713,111200,64756680,12420,12420,12420,12420,0
20230713,111100,64756680,12420,12420,12420,12420,103
20230713,111000,63477420,12420,12420,12420,12420,0
20230713,110900,63477420,12420,12420,12420,12420,0
20230713,110800,63477420,12420,12420,12420,12420,6
20230713,110700,63402900,12420,12420,12420,12420,0
20230713,110600,63402900,12420,12420,12420,12420,55
20230713,110500,62719800,12420,12420,12420,12420,0
20230713,110400,62719800,12420,12420,12420,12420,11
20230713,110300,62583180,12400,12400,12400,12400,0
20230713,110200,62583180,12400,12400,12400,12400,0
20230713,110100,62583180,12400,12400,12400,12400,0
20230713,110000,62583180,12400,12400,12400,12400,0
20230713,105900,62583180,12400,12400,12400,12400,0
20230713,105800,62583180,12400,12400,12400,12400,5
20230713,105700,62521180,12400,12400,12400,12400,0
20230713,105600,62521180,12400,12400,12400,12400,0
20230713,105500,62521180,12400,12400,12400,12400,0
20230713,105400,62521180,12400,12400,12400,12400,0
20230713,105300,62521180,12400,12400,12400,12400,0
20230713,105200,62521180,12400,12400,12400,12400,0
20230713,105100,62521180,12400,12400,12400,12400,0
20230713,105000,62521180,12400,12400,12400,12400,106
20230713,104900,61206780,12400,12400,12400,12400,0
20230713,104800,61206780,12400,12400,12400,12400,0
20230713,104700,61206780,12400,12400,12400,12400,0
20230713,104600,61206780,12400,12400,12400,12400,0
20230713,104500,61206780,12400,12400,12400,12400,29
20230713,104400,60847180,12400,12400,12400,12400,22
20230713,104300,60574380,12410,12410,12410,12410,0
20230713,104200,60574380,12410,12410,12410,12410,0
20230713,104100,60574380,12410,12400,12410,12400,264
20230713,104000,57298320,12400,12390,12400,12390,70
20230713,103900,56430330,12400,12400,12400,12400,0
20230713,103800,56430330,12400,12390,12400,12390,3
20230713,103700,56393150,12390,12390,12390,12390,0
20230713,103600,56393150,12390,12390,12390,12390,10
20230713,103500,56269250,12390,12390,12390,12390,0
20230713,103400,56269250,12390,12390,12390,12390,44
20230713,103300,55724090,12350,12350,12390,12350,120
20230713,103200,54242050,12320,12320,12320,12320,0
20230713,103100,54242050,12320,12320,12320,12320,0
20230713,103000,54242050,12320,12320,12320,12320,0
20230713,102900,54242050,12320,12320,12320,12320,0
20230713,102800,54242050,12320,12320,12320,12320,0
20230713,102700,54242050,12320,12320,12320,12320,0
20230713,102600,54242050,12320,12320,12320,12320,0
20230713,102500,54242050,12320,12320,12320,12320,0
20230713,102400,54242050,12320,12320,12320,12320,0
20230713,102300,54242050,12320,12320,12320,12320,0
20230713,102200,54242050,12320,12320,12320,12320,0
20230713,102100,54242050,12320,12390,12390,12320,208
20230713,102000,51679420,12300,12380,12380,12300,762
20230713,101900,42274390,12390,12390,12390,12390,0
20230713,101800,42274390,12390,12390,12390,12390,100
20230713,101700,41035390,12390,12390,12390,12390,98
20230713,101600,39821170,12390,12390,12390,12390,101
20230713,101500,38569780,12390,12390,12390,12390,2
20230713,101400,38545000,12390,12390,12390,12390,100
20230713,101300,37306000,12390,12390,12390,12390,0
20230713,101200,37306000,12390,12390,12390,12390,0
20230713,101100,37306000,12390,12390,12390,12390,0
20230713,101000,37306000,12390,12390,12390,12390,20
20230713,100900,37058200,12380,12380,12380,12380,1122
20230713,100800,23167840,12380,12380,12380,12380,0
20230713,100700,23167840,12380,12380,12380,12380,0
20230713,100600,23167840,12380,12380,12380,12380,4
20230713,100500,23118320,12370,12370,12370,12370,115
20230713,100400,21695770,12360,12360,12360,12360,0
20230713,100300,21695770,12360,12360,12360,12360,0
20230713,100200,21695770,12360,12360,12360,12360,0
20230713,100100,21695770,12360,12360,12360,12360,0
20230713,100000,21695770,12360,12360,12360,12360,1
20230713,095900,21683410,12360,12360,12360,12360,0
20230713,095800,21683410,12360,12360,12360,12360,0
20230713,095700,21683410,12360,12360,12360,12360,0
20230713,095600,21683410,12360,12360,12360,12360,0
20230713,095500,21683410,12360,12360,12360,12360,0
20230713,095400,21683410,12360,12360,12360,12360,50
20230713,095300,21065410,12390,12390,12390,12390,0
20230713,095200,21065410,12390,12390,12390,12390,0
20230713,095100,21065410,12390,12390,12390,12390,0
20230713,095000,21065410,12390,12390,12390,12390,0
20230713,094900,21065410,12390,12390,12390,12390,0
20230713,094800,21065410,12390,12390,12390,12390,0
20230713,094700,21065410,12390,12390,12390,12390,0
20230713,094600,21065410,12390,12390,12390,12390,0
20230713,094500,21065410,12390,12390,12390,12390,0
20230713,094400,21065410,12390,12390,12390,12390,0
20230713,094300,21065410,12390,12390,12390,12390,0
20230713,094200,21065410,12390,12390,12390,12390,0
20230713,094100,21065410,12390,12390,12390,12390,0
20230713,094000,21065410,12390,12390,12390,12390,20
20230713,093900,20817610,12390,12390,12390,12390,0
20230713,093800,20817610,12390,12390,12390,12390,0
20230713,093700,20817610,12390,12390,12390,12390,1
20230713,093600,20805220,12390,12390,12390,12390,0
20230713,093500,20805220,12390,12390,12390,12390,0
20230713,093400,20805220,12390,12390,12390,12390,0
20230713,093300,20805220,12390,12390,12390,12390,1
20230713,093200,20792830,12350,12350,12350,12350,0
20230713,093100,20792830,12350,12360,12360,12350,100
20230713,093000,19557750,12350,12350,12350,12350,0
20230713,092900,19557750,12350,12350,12350,12350,0
20230713,092800,19557750,12350,12350,12350,12350,8
20230713,092700,19458950,12350,12350,12350,12350,0
20230713,092600,19458950,12350,12350,12350,12350,0
20230713,092500,19458950,12350,12360,12360,12350,500
20230713,092400,13283920,12390,12390,12390,12390,0
20230713,092300,13283920,12390,12390,12390,12390,0
20230713,092200,13283920,12390,12390,12390,12390,7
20230713,092100,13197190,12390,12390,12390,12390,40
20230713,092000,12701590,12390,12390,12390,12390,0
20230713,091900,12701590,12390,12390,12390,12390,0
20230713,091800,12701590,12390,12390,12390,12390,0
20230713,091700,12701590,12390,12390,12390,12390,0
20230713,091600,12701590,12390,12390,12390,12390,1
20230713,091500,12689200,12390,12390,12390,12390,0
20230713,091400,12689200,12390,12390,12390,12390,0
20230713,091300,12689200,12390,12390,12390,12390,0
20230713,091200,12689200,12390,12350,12390,12350,162
20230713,091100,10688420,12350,12350,12350,12350,0
20230713,091000,10688420,12350,12350,12350,12350,0
20230713,090900,10688420,12350,12350,12350,12350,0
20230713,090800,10688420,12350,12350,12350,12350,0
20230713,090700,10688420,12350,12350,12350,12350,0
20230713,090600,10688420,12350,12350,12350,12350,0
20230713,090500,10688420,12350,12340,12350,12340,213
20230713,090400,8059870,12350,12360,12360,12340,348
20230713,090300,3760480,12370,12370,12370,12370,100
20230713,090200,2523480,12370,12370,12370,12370,71
20230713,090100,1645210,12370,12370,12370,12370,0
20230713,090000,1645210,12370,12370,12370,12370,133